date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 10:30:00,75.2,75.27,74.94,74.95,27900.0,45.2868,45.3289,45.1302,45.1362,27900.0
2004-01-23 11:00:00,74.93,75.0,74.92,74.98,11500.0,45.1242,45.1663,45.1181,45.1543,11500.0
2004-01-23 11:30:00,74.99,75.1,74.99,75.04,22600.0,45.1603,45.2265,45.1603,45.1904,22600.0
2004-01-23 12:00:00,75.02,75.14,74.95,75.0,16700.0,45.1784,45.2506,45.1362,45.1663,16700.0
2004-01-23 12:30:00,75.0,75.11,75.0,75.1,20800.0,45.1663,45.2326,45.1663,45.2265,20800.0
2004-01-23 13:00:00,75.11,75.11,75.0,75.06,11800.0,45.2326,45.2326,45.1663,45.2025,11800.0
2004-01-23 13:30:00,75.05,75.05,74.93,74.93,17700.0,45.1964,45.1964,45.1242,45.1242,17700.0
2004-01-23 14:00:00,74.95,75.06,74.95,75.01,13700.0,45.1362,45.2025,45.1362,45.1723,13700.0
2004-01-23 14:30:00,75.01,75.05,74.92,75.0,19400.0,45.1723,45.1964,45.1181,45.1663,19400.0
2004-01-23 15:00:00,75.0,75.0,74.85,74.85,36300.0,45.1663,45.1663,45.076,45.076,36300.0
2004-01-23 15:30:00,74.86,75.0,74.86,74.95,99800.0,45.082,45.1663,45.082,45.1362,99800.0
2004-01-26 09:30:00,75.2,75.2,74.96,75.08,32000.0,45.2868,45.2868,45.1422,45.2145,32000.0
2004-01-26 10:00:00,75.06,75.06,74.9,75.0,19100.0,45.2025,45.2025,45.1061,45.1663,19100.0
2004-01-26 10:30:00,75.0,75.22,75.0,75.19,33700.0,45.1663,45.2988,45.1663,45.2807,33700.0
2004-01-26 11:00:00,75.16,75.2,75.05,75.17,18200.0,45.2627,45.2868,45.1964,45.2687,18200.0
2004-01-26 11:30:00,75.19,75.22,75.13,75.18,13100.0,45.2807,45.2988,45.2446,45.2747,13100.0
2004-01-26 12:00:00,75.18,75.25,75.1,75.2,23700.0,45.2747,45.3169,45.2265,45.2868,23700.0
2004-01-26 12:30:00,75.18,75.24,75.14,75.18,25800.0,45.2747,45.3109,45.2506,45.2747,25800.0
2004-01-26 13:00:00,75.18,75.25,75.1,75.18,20500.0,45.2747,45.3169,45.2265,45.2747,20500.0
2004-01-26 13:30:00,75.19,75.19,75.06,75.06,10100.0,45.2807,45.2807,45.2025,45.2025,10100.0
2004-01-26 14:00:00,75.06,75.14,75.01,75.12,15100.0,45.2025,45.2506,45.1723,45.2386,15100.0
2004-01-26 14:30:00,75.12,75.26,75.08,75.26,19300.0,45.2386,45.3229,45.2145,45.3229,19300.0
2004-01-26 15:00:00,75.26,75.31,75.07,75.15,38700.0,45.3229,45.353,45.2085,45.2567,38700.0
2004-01-26 15:30:00,75.15,75.45,75.15,75.34,72600.0,45.2567,45.4373,45.2567,45.3711,72600.0
2004-01-27 09:30:00,75.35,75.45,75.25,75.37,22300.0,45.3771,45.4373,45.3169,45.3891,22300.0
2004-01-27 10:00:00,75.36,75.53,75.35,75.46,24400.0,45.3831,45.4855,45.3771,45.4433,24400.0
2004-01-27 10:30:00,75.49,75.58,75.44,75.45,13800.0,45.4614,45.5156,45.4313,45.4373,13800.0
2004-01-27 11:00:00,75.44,75.6,75.38,75.59,18500.0,45.4313,45.5277,45.3952,45.5216,18500.0
2004-01-27 11:30:00,75.59,75.6,75.45,75.54,14800.0,45.5216,45.5277,45.4373,45.4915,14800.0
2004-01-27 12:00:00,75.54,75.62,75.45,75.6,17000.0,45.4915,45.5397,45.4373,45.5277,17000.0
2004-01-27 12:30:00,75.6,75.65,75.5,75.59,12300.0,45.5277,45.5578,45.4674,45.5216,12300.0
2004-01-27 13:00:00,75.59,75.61,75.5,75.52,16700.0,45.5216,45.5337,45.4674,45.4795,16700.0
2004-01-27 13:30:00,75.54,75.6,75.51,75.53,19400.0,45.4915,45.5277,45.4735,45.4855,19400.0
2004-01-27 14:00:00,75.5,75.6,75.34,75.43,28900.0,45.4674,45.5277,45.3711,45.4253,28900.0
2004-01-27 14:30:00,75.45,75.65,75.4,75.48,31700.0,45.4373,45.5578,45.4072,45.4554,31700.0
2004-01-27 15:00:00,75.47,75.49,75.36,75.45,38600.0,45.4494,45.4614,45.3831,45.4373,38600.0
2004-01-27 15:30:00,75.43,75.44,75.25,75.35,51900.0,45.4253,45.4313,45.3169,45.3771,51900.0
2004-01-28 09:30:00,75.35,75.95,75.27,75.75,103700.0,45.3771,45.7384,45.3289,45.618,103700.0
2004-01-28 10:00:00,75.75,75.75,75.45,75.72,34100.0,45.618,45.618,45.4373,45.5999,34100.0
2004-01-28 10:30:00,75.73,76.14,75.66,76.14,45300.0,45.6059,45.8529,45.5638,45.8529,45300.0
2004-01-28 11:00:00,76.14,76.14,75.8,75.8,24400.0,45.8529,45.8529,45.6481,45.6481,24400.0
2004-01-28 11:30:00,75.82,75.94,75.81,75.83,26800.0,45.6601,45.7324,45.6541,45.6662,26800.0
2004-01-28 12:00:00,75.83,76.07,75.83,75.89,29500.0,45.6662,45.8107,45.6662,45.7023,29500.0
2004-01-28 12:30:00,75.89,76.21,75.89,76.18,24300.0,45.7023,45.895,45.7023,45.8769,24300.0
2004-01-28 13:00:00,76.18,76.19,76.06,76.15,23200.0,45.8769,45.883,45.8047,45.8589,23200.0
2004-01-28 13:30:00,76.15,76.15,76.02,76.05,16900.0,45.8589,45.8589,45.7806,45.7987,16900.0
2004-01-28 14:00:00,76.04,76.08,75.31,75.47,61600.0,45.7926,45.8167,45.353,45.4494,61600.0
2004-01-28 14:30:00,75.46,75.58,75.32,75.5,30000.0,45.4433,45.5156,45.359,45.4674,30000.0
2004-01-28 15:00:00,75.47,75.52,75.36,75.45,45800.0,45.4494,45.4795,45.3831,45.4373,45800.0
2004-01-28 15:30:00,75.41,75.43,75.0,75.02,100400.0,45.4132,45.4253,45.1663,45.1784,100400.0
2004-02-02 09:30:00,75.52,75.63,75.31,75.47,28400.0,45.4795,45.5457,45.353,45.4494,28400.0
2004-02-02 10:00:00,75.48,75.73,75.48,75.72,23400.0,45.4554,45.6059,45.4554,45.5999,23400.0
2004-02-02 10:30:00,75.72,75.72,75.65,75.69,27300.0,45.5999,45.5999,45.5578,45.5819,27300.0
2004-02-02 11:00:00,75.69,75.89,75.69,75.87,35400.0,45.5819,45.7023,45.5819,45.6903,35400.0
2004-02-02 11:30:00,75.87,75.98,75.83,75.92,46400.0,45.6903,45.7565,45.6662,45.7204,46400.0
2004-02-02 12:00:00,75.92,76.05,75.92,76.04,37500.0,45.7204,45.7987,45.7204,45.7926,37500.0
2004-02-02 12:30:00,76.05,76.18,76.0,76.14,37800.0,45.7987,45.8769,45.7685,45.8529,37800.0
2004-02-02 13:00:00,76.12,76.24,76.12,76.22,37000.0,45.8408,45.9131,45.8408,45.901,37000.0
2004-02-02 13:30:00,76.23,76.37,76.23,76.35,66400.0,45.9071,45.9914,45.9071,45.9793,66400.0
2004-02-02 14:00:00,76.36,76.55,76.35,76.53,57600.0,45.9853,46.0998,45.9793,46.0877,57600.0
2004-02-02 14:30:00,76.53,76.85,76.51,76.68,180000.0,46.0877,46.2804,46.0757,46.178,180000.0
2004-02-02 15:00:00,76.68,76.78,76.51,76.6,99800.0,46.178,46.2383,46.0757,46.1299,99800.0
2004-02-02 15:30:00,76.59,76.62,76.39,76.52,102000.0,46.1239,46.1419,46.0034,46.0817,102000.0
2004-02-03 09:30:00,76.65,76.65,76.22,76.41,45900.0,46.16,46.16,45.901,46.0155,45900.0
2004-02-03 10:00:00,76.4,76.59,76.35,76.56,27800.0,46.0094,46.1239,45.9793,46.1058,27800.0
2004-02-03 10:30:00,76.54,76.74,76.53,76.74,26300.0,46.0937,46.2142,46.0877,46.2142,26300.0
2004-02-03 11:00:00,76.74,76.74,76.74,76.74,0.0,46.2142,46.2142,46.2142,46.2142,0.0
2004-02-03 11:30:00,76.74,76.74,76.74,76.74,0.0,46.2142,46.2142,46.2142,46.2142,0.0
2004-02-03 12:00:00,76.74,76.74,76.74,76.74,0.0,46.2142,46.2142,46.2142,46.2142,0.0
2004-02-03 12:30:00,77.58,77.73,77.53,77.7,34100.0,46.72,46.8104,46.6899,46.7923,34100.0
2004-02-03 13:00:00,77.7,77.75,77.63,77.74,45700.0,46.7923,46.8224,46.7502,46.8164,45700.0
2004-02-03 13:30:00,77.74,77.75,77.65,77.69,40800.0,46.8164,46.8224,46.7622,46.7863,40800.0
2004-02-03 14:00:00,77.7,77.76,77.68,77.73,36300.0,46.7923,46.8284,46.7803,46.8104,36300.0
2004-02-03 14:30:00,77.73,77.74,77.64,77.71,53800.0,46.8104,46.8164,46.7562,46.7983,53800.0
2004-02-03 15:00:00,77.72,77.84,77.63,77.79,51600.0,46.8044,46.8766,46.7502,46.8465,51600.0
2004-02-03 15:30:00,77.8,77.86,77.64,77.71,91600.0,46.8525,46.8887,46.7562,46.7983,91600.0
2004-02-04 09:30:00,77.6,77.74,77.35,77.5,40000.0,46.7321,46.8164,46.5815,46.6719,40000.0
2004-02-04 10:00:00,77.5,77.67,77.46,77.46,32700.0,46.6719,46.7742,46.6478,46.6478,32700.0
2004-02-04 10:30:00,77.46,77.74,77.43,77.68,25500.0,46.6478,46.8164,46.6297,46.7803,25500.0
2004-02-04 11:00:00,77.68,77.68,77.52,77.53,24700.0,46.7803,46.7803,46.6839,46.6899,24700.0
2004-02-04 11:30:00,77.52,77.66,77.5,77.57,28400.0,46.6839,46.7682,46.6719,46.714,28400.0
2004-02-04 12:00:00,77.55,77.72,77.49,77.64,29700.0,46.702,46.8044,46.6658,46.7562,29700.0
2004-02-04 12:30:00,77.69,77.72,77.62,77.69,10700.0,46.7863,46.8044,46.7441,46.7863,10700.0
2004-02-04 13:00:00,77.7,77.71,77.62,77.64,22200.0,46.7923,46.7983,46.7441,46.7562,22200.0
2004-02-04 13:30:00,77.63,77.67,77.6,77.61,18400.0,46.7502,46.7742,46.7321,46.7381,18400.0
2004-02-04 14:00:00,77.61,77.63,77.47,77.51,47400.0,46.7381,46.7502,46.6538,46.6779,47400.0
2004-02-04 14:30:00,77.5,77.59,77.49,77.51,57600.0,46.6719,46.7261,46.6658,46.6779,57600.0
2004-02-04 15:00:00,77.51,77.74,77.49,77.71,28600.0,46.6779,46.8164,46.6658,46.7983,28600.0
2004-02-04 15:30:00,77.71,77.82,77.54,77.56,54000.0,46.7983,46.8646,46.696,46.708,54000.0
2004-02-05 09:30:00,77.38,77.79,77.38,77.62,31400.0,46.5996,46.8465,46.5996,46.7441,31400.0
2004-02-05 10:00:00,77.64,77.83,77.64,77.79,24100.0,46.7562,46.8706,46.7562,46.8465,24100.0
2004-02-05 10:30:00,77.8,77.99,77.79,77.83,30400.0,46.8525,46.967,46.8465,46.8706,30400.0
2004-02-05 11:00:00,77.84,77.96,77.83,77.93,14400.0,46.8766,46.9489,46.8706,46.9308,14400.0
2004-02-05 11:30:00,77.92,77.96,77.86,77.87,18600.0,46.9248,46.9489,46.8887,46.8947,18600.0
2004-02-05 12:00:00,77.87,77.89,77.76,77.86,22200.0,46.8947,46.9067,46.8284,46.8887,22200.0
2004-02-05 12:30:00,77.85,77.9,77.85,77.88,22700.0,46.8826,46.9128,46.8826,46.9007,22700.0
2004-02-05 13:00:00,77.89,77.97,77.86,77.92,14500.0,46.9067,46.9549,46.8887,46.9248,14500.0
2004-02-05 13:30:00,77.92,77.97,77.89,77.93,10500.0,46.9248,46.9549,46.9067,46.9308,10500.0
2004-02-05 14:00:00,77.95,78.05,77.95,78.04,64900.0,46.9429,47.0031,46.9429,46.9971,64900.0
2004-02-05 14:30:00,78.03,78.17,78.01,78.05,28100.0,46.991,47.0754,46.979,47.0031,28100.0
2004-02-05 15:00:00,78.05,78.28,78.05,78.25,41500.0,47.0031,47.1416,47.0031,47.1235,41500.0
2004-02-05 15:30:00,78.25,78.28,78.13,78.15,65600.0,47.1235,47.1416,47.0513,47.0633,65600.0
2004-02-06 09:30:00,78.05,78.22,78.0,78.04,45000.0,47.0031,47.1055,46.973,46.9971,45000.0
2004-02-06 10:00:00,78.06,78.2,78.01,78.2,32400.0,47.0091,47.0934,46.979,47.0934,32400.0
2004-02-06 10:30:00,78.2,78.4,78.09,78.17,29200.0,47.0934,47.2139,47.0272,47.0754,29200.0
2004-02-06 11:00:00,78.2,78.34,78.17,78.19,18600.0,47.0934,47.1777,47.0754,47.0874,18600.0
2004-02-06 11:30:00,78.14,78.16,78.06,78.12,34700.0,47.0573,47.0693,47.0091,47.0452,34700.0
2004-02-06 12:00:00,78.13,78.18,78.12,78.18,18500.0,47.0513,47.0814,47.0452,47.0814,18500.0
2004-02-06 12:30:00,78.19,78.23,78.15,78.2,30200.0,47.0874,47.1115,47.0633,47.0934,30200.0
2004-02-06 13:00:00,78.19,78.28,78.15,78.26,14800.0,47.0874,47.1416,47.0633,47.1296,14800.0
2004-02-06 13:30:00,78.24,78.25,78.05,78.24,21300.0,47.1175,47.1235,47.0031,47.1175,21300.0
2004-02-06 14:00:00,78.24,78.25,78.17,78.19,40700.0,47.1175,47.1235,47.0754,47.0874,40700.0
2004-02-06 14:30:00,78.2,78.25,78.13,78.15,19900.0,47.0934,47.1235,47.0513,47.0633,19900.0
2004-02-06 15:00:00,78.13,78.25,78.13,78.25,31700.0,47.0513,47.1235,47.0513,47.1235,31700.0
2004-02-06 15:30:00,78.25,78.25,78.16,78.2,62000.0,47.1235,47.1235,47.0693,47.0934,62000.0
2004-02-09 09:30:00,77.75,78.03,77.7,77.99,34100.0,46.8224,46.991,46.7923,46.967,34100.0
2004-02-09 10:00:00,77.99,78.06,77.94,78.06,15400.0,46.967,47.0091,46.9368,47.0091,15400.0
2004-02-09 10:30:00,77.98,78.07,77.81,77.97,21200.0,46.9609,47.0151,46.8586,46.9549,21200.0
2004-02-09 11:00:00,78.0,78.0,77.77,77.9,16500.0,46.973,46.973,46.8345,46.9128,16500.0
2004-02-09 11:30:00,77.9,78.08,77.88,77.95,26100.0,46.9128,47.0212,46.9007,46.9429,26100.0
2004-02-09 12:00:00,77.95,78.05,77.92,77.93,13500.0,46.9429,47.0031,46.9248,46.9308,13500.0
2004-02-09 12:30:00,77.92,78.05,77.92,78.05,6000.0,46.9248,47.0031,46.9248,47.0031,6000.0
2004-02-09 13:00:00,78.02,78.07,77.98,78.03,16000.0,46.985,47.0151,46.9609,46.991,16000.0
2004-02-09 13:30:00,78.03,78.07,78.0,78.03,7800.0,46.991,47.0151,46.973,46.991,7800.0
2004-02-09 14:00:00,78.01,78.1,77.98,78.09,179400.0,46.979,47.0332,46.9609,47.0272,179400.0
2004-02-09 14:30:00,78.1,78.16,78.1,78.11,22700.0,47.0332,47.0693,47.0332,47.0392,22700.0
2004-02-09 15:00:00,78.11,78.14,78.09,78.1,17400.0,47.0392,47.0573,47.0272,47.0332,17400.0
2004-02-09 15:30:00,78.1,78.13,78.03,78.03,45400.0,47.0332,47.0513,46.991,46.991,45400.0
2004-02-10 10:00:00,78.16,78.24,78.16,78.16,11400.0,47.0693,47.1175,47.0693,47.0693,11400.0
2004-02-10 10:30:00,78.18,78.25,78.14,78.25,23800.0,47.0814,47.1235,47.0573,47.1235,23800.0
2004-02-10 11:00:00,78.25,78.36,78.22,78.29,10700.0,47.1235,47.1898,47.1055,47.1476,10700.0
2004-02-10 11:30:00,78.29,78.35,78.25,78.3,23800.0,47.1476,47.1838,47.1235,47.1536,23800.0
2004-02-10 12:00:00,78.3,78.31,78.28,78.29,12200.0,47.1536,47.1597,47.1416,47.1476,12200.0
2004-02-10 12:30:00,78.29,78.36,78.18,78.36,33200.0,47.1476,47.1898,47.0814,47.1898,33200.0
2004-02-10 13:00:00,78.36,78.42,78.35,78.36,24600.0,47.1898,47.2259,47.1838,47.1898,24600.0
2004-02-10 13:30:00,78.37,78.38,78.2,78.29,34500.0,47.1958,47.2018,47.0934,47.1476,34500.0
2004-02-10 14:00:00,78.3,78.35,78.19,78.24,31300.0,47.1536,47.1838,47.0874,47.1175,31300.0
2004-02-10 14:30:00,78.25,78.26,78.21,78.23,59700.0,47.1235,47.1296,47.0994,47.1115,59700.0
2004-02-10 15:00:00,78.23,78.34,78.22,78.34,19000.0,47.1115,47.1777,47.1055,47.1777,19000.0
2004-02-10 15:30:00,78.35,78.46,78.34,78.38,26100.0,47.1838,47.25,47.1777,47.2018,26100.0
2004-02-11 09:30:00,78.5,78.6,78.32,78.55,41500.0,47.2741,47.3343,47.1657,47.3042,41500.0
2004-02-11 10:00:00,78.56,78.6,78.43,78.57,16600.0,47.3102,47.3343,47.2319,47.3162,16600.0
2004-02-11 10:30:00,78.57,78.61,78.5,78.57,19900.0,47.3162,47.3403,47.2741,47.3162,19900.0
2004-02-11 11:00:00,78.58,79.32,78.58,79.15,112000.0,47.3223,47.7679,47.3223,47.6655,112000.0
2004-02-11 11:30:00,79.16,79.24,79.12,79.23,50100.0,47.6715,47.7197,47.6475,47.7137,50100.0
2004-02-11 12:00:00,79.22,79.26,79.01,79.12,35200.0,47.7077,47.7318,47.5812,47.6475,35200.0
2004-02-11 12:30:00,79.12,79.33,79.11,79.2,16200.0,47.6475,47.7739,47.6414,47.6956,16200.0
2004-02-11 13:00:00,79.21,79.32,79.16,79.29,21100.0,47.7017,47.7679,47.6715,47.7498,21100.0
2004-02-11 13:30:00,79.3,79.55,79.26,79.55,32800.0,47.7559,47.9064,47.7318,47.9064,32800.0
2004-02-11 14:00:00,79.56,79.82,79.55,79.75,37100.0,47.9124,48.069,47.9064,48.0269,37100.0
2004-02-11 14:30:00,79.76,79.89,79.71,79.85,55300.0,48.0329,48.1112,48.0028,48.0871,55300.0
2004-02-11 15:00:00,79.85,79.88,79.75,79.85,46500.0,48.0871,48.1051,48.0269,48.0871,46500.0
2004-02-11 15:30:00,79.85,79.99,79.74,79.78,84300.0,48.0871,48.1714,48.0208,48.0449,84300.0
2004-02-12 09:30:00,79.63,79.8,79.54,79.57,27600.0,47.9546,48.057,47.9004,47.9185,27600.0
2004-02-12 10:00:00,79.54,79.61,79.46,79.55,20800.0,47.9004,47.9425,47.8522,47.9064,20800.0
2004-02-12 10:30:00,79.57,79.59,79.53,79.56,18800.0,47.9185,47.9305,47.8944,47.9124,18800.0
2004-02-12 11:00:00,79.55,79.63,79.54,79.63,13300.0,47.9064,47.9546,47.9004,47.9546,13300.0
2004-02-12 11:30:00,79.63,79.72,79.6,79.66,26500.0,47.9546,48.0088,47.9365,47.9727,26500.0
2004-02-12 12:00:00,79.66,79.7,79.58,79.7,12700.0,47.9727,47.9967,47.9245,47.9967,12700.0
2004-02-12 12:30:00,79.68,79.7,79.55,79.56,19400.0,47.9847,47.9967,47.9064,47.9124,19400.0
2004-02-12 13:00:00,79.55,79.65,79.55,79.64,13900.0,47.9064,47.9666,47.9064,47.9606,13900.0
2004-02-12 13:30:00,79.63,79.63,79.55,79.59,15600.0,47.9546,47.9546,47.9064,47.9305,15600.0
2004-02-12 14:00:00,79.59,79.6,79.41,79.41,8400.0,47.9305,47.9365,47.8221,47.8221,8400.0
2004-02-12 14:30:00,79.41,79.46,79.4,79.41,14000.0,47.8221,47.8522,47.8161,47.8221,14000.0
2004-02-12 15:00:00,79.38,79.5,79.34,79.44,13100.0,47.804,47.8763,47.7799,47.8402,13100.0
2004-02-12 15:30:00,79.41,79.47,79.37,79.44,34400.0,47.8221,47.8582,47.798,47.8402,34400.0
2004-02-13 09:30:00,79.34,79.37,79.15,79.37,29600.0,47.7799,47.798,47.6655,47.798,29600.0
2004-02-13 10:00:00,79.36,79.37,79.21,79.21,28100.0,47.792,47.798,47.7017,47.7017,28100.0
2004-02-13 10:30:00,79.22,79.25,79.09,79.09,32800.0,47.7077,47.7257,47.6294,47.6294,32800.0
2004-02-13 11:00:00,79.07,79.07,78.9,78.93,47500.0,47.6173,47.6173,47.515,47.533,47500.0
2004-02-13 11:30:00,78.92,78.98,78.9,78.98,15300.0,47.527,47.5632,47.515,47.5632,15300.0
2004-02-13 12:00:00,78.98,79.0,78.76,78.87,31200.0,47.5632,47.5752,47.4307,47.4969,31200.0
2004-02-13 12:30:00,78.87,78.96,78.8,78.9,15200.0,47.4969,47.5511,47.4548,47.515,15200.0
2004-02-13 13:00:00,78.91,79.03,78.9,78.91,20000.0,47.521,47.5933,47.515,47.521,20000.0
2004-02-13 13:30:00,78.91,78.93,78.81,78.83,18200.0,47.521,47.533,47.4608,47.4728,18200.0
2004-02-13 14:00:00,78.84,78.89,78.8,78.81,18900.0,47.4788,47.509,47.4548,47.4608,18900.0
2004-02-13 14:30:00,78.8,78.83,78.71,78.71,26700.0,47.4548,47.4728,47.4006,47.4006,26700.0
2004-02-13 15:00:00,78.71,78.8,78.7,78.8,33900.0,47.4006,47.4548,47.3945,47.4548,33900.0
2004-02-13 15:30:00,78.78,78.98,78.71,78.89,74100.0,47.4427,47.5632,47.4006,47.509,74100.0
2004-02-17 09:30:00,79.14,79.2,78.63,78.89,37100.0,47.6595,47.6956,47.3524,47.509,37100.0
2004-02-17 10:00:00,78.92,78.99,78.85,78.91,14000.0,47.527,47.5692,47.4849,47.521,14000.0
2004-02-17 10:30:00,78.9,79.04,78.9,78.98,11500.0,47.515,47.5993,47.515,47.5632,11500.0
2004-02-17 11:00:00,78.99,79.2,78.99,79.1,17800.0,47.5692,47.6956,47.5692,47.6354,17800.0
2004-02-17 11:30:00,79.1,79.28,79.1,79.27,11900.0,47.6354,47.7438,47.6354,47.7378,11900.0
2004-02-17 12:00:00,79.28,79.35,79.27,79.35,26300.0,47.7438,47.786,47.7378,47.786,26300.0
2004-02-17 12:30:00,79.37,79.4,79.35,79.4,16300.0,47.798,47.8161,47.786,47.8161,16300.0
2004-02-17 13:00:00,79.4,79.58,79.4,79.57,33800.0,47.8161,47.9245,47.8161,47.9185,33800.0
2004-02-17 13:30:00,79.57,79.85,79.56,79.8,61400.0,47.9185,48.0871,47.9124,48.057,61400.0
2004-02-17 14:00:00,79.79,79.9,79.79,79.87,21300.0,48.0509,48.1172,48.0509,48.0991,21300.0
2004-02-17 14:30:00,79.87,79.87,79.81,79.86,33700.0,48.0991,48.0991,48.063,48.0931,33700.0
2004-02-17 15:00:00,79.86,79.86,79.77,79.79,34800.0,48.0931,48.0931,48.0389,48.0509,34800.0
2004-02-17 15:30:00,79.79,79.82,79.63,79.64,62300.0,48.0509,48.069,47.9546,47.9606,62300.0
2004-02-18 09:30:00,79.65,79.87,79.65,79.71,21600.0,47.9666,48.0991,47.9666,48.0028,21600.0
2004-02-18 10:00:00,79.71,79.74,79.6,79.69,18500.0,48.0028,48.0208,47.9365,47.9907,18500.0
2004-02-18 10:30:00,79.7,79.93,79.68,79.91,25200.0,47.9967,48.1353,47.9847,48.1232,25200.0
2004-02-18 11:00:00,79.91,80.07,79.91,79.92,53000.0,48.1232,48.2196,48.1232,48.1292,53000.0
2004-02-18 11:30:00,79.93,80.07,79.92,79.97,13400.0,48.1353,48.2196,48.1292,48.1593,13400.0
2004-02-18 12:00:00,79.99,80.11,79.8,80.11,38300.0,48.1714,48.2437,48.057,48.2437,38300.0
2004-02-18 12:30:00,80.12,80.25,80.03,80.22,27600.0,48.2497,48.328,48.1955,48.3099,27600.0
2004-02-18 13:00:00,80.19,80.32,80.19,80.29,26000.0,48.2918,48.3701,48.2918,48.3521,26000.0
2004-02-18 13:30:00,80.28,80.35,80.26,80.32,9800.0,48.346,48.3882,48.334,48.3701,9800.0
2004-02-18 14:00:00,80.3,80.32,79.78,80.01,42800.0,48.3581,48.3701,48.0449,48.1834,42800.0
2004-02-18 14:30:00,79.96,80.08,79.95,80.02,34200.0,48.1533,48.2256,48.1473,48.1895,34200.0
2004-02-18 15:00:00,80.01,80.05,79.9,79.94,36000.0,48.1834,48.2075,48.1172,48.1413,36000.0
2004-02-18 15:30:00,79.91,79.97,79.82,79.94,64700.0,48.1232,48.1593,48.069,48.1413,64700.0
2004-02-19 09:30:00,80.2,80.4,80.05,80.39,61000.0,48.2979,48.4183,48.2075,48.4123,61000.0
2004-02-19 10:00:00,80.38,80.41,80.2,80.41,30600.0,48.4063,48.4243,48.2979,48.4243,30600.0
2004-02-19 10:30:00,80.41,80.53,80.38,80.43,24600.0,48.4243,48.4966,48.4063,48.4364,24600.0
2004-02-19 11:00:00,80.43,80.44,80.23,80.23,23800.0,48.4364,48.4424,48.3159,48.3159,23800.0
2004-02-19 11:30:00,80.23,80.31,80.12,80.27,28200.0,48.3159,48.3641,48.2497,48.34,28200.0
2004-02-19 12:00:00,80.28,80.44,80.19,80.43,29200.0,48.346,48.4424,48.2918,48.4364,29200.0
2004-02-19 12:30:00,80.39,80.39,80.16,80.18,41700.0,48.4123,48.4123,48.2738,48.2858,41700.0
2004-02-19 13:00:00,80.21,80.24,80.05,80.13,28100.0,48.3039,48.3219,48.2075,48.2557,28100.0
2004-02-19 13:30:00,80.12,80.15,80.05,80.15,17100.0,48.2497,48.2677,48.2075,48.2677,17100.0
2004-02-19 14:00:00,80.15,80.15,80.05,80.11,21300.0,48.2677,48.2677,48.2075,48.2437,21300.0
2004-02-19 14:30:00,80.11,80.11,80.03,80.07,23700.0,48.2437,48.2437,48.1955,48.2196,23700.0
2004-02-19 15:00:00,80.07,80.14,79.99,80.02,30400.0,48.2196,48.2617,48.1714,48.1895,30400.0
2004-02-19 15:30:00,79.98,80.18,79.85,80.16,127100.0,48.1654,48.2858,48.0871,48.2738,127100.0
2004-02-20 09:30:00,80.9,81.82,80.87,81.5,283300.0,48.7194,49.2734,48.7013,49.0807,283300.0
2004-02-20 10:00:00,81.5,82.25,81.5,81.99,203400.0,49.0807,49.5324,49.0807,49.3758,203400.0
2004-02-20 10:30:00,82.0,82.44,81.76,82.02,133600.0,49.3818,49.6468,49.2373,49.3939,133600.0
2004-02-20 11:00:00,82.03,82.45,81.96,82.26,86300.0,49.3999,49.6528,49.3578,49.5384,86300.0
2004-02-20 11:30:00,82.26,82.71,82.25,82.63,92800.0,49.5384,49.8094,49.5324,49.7612,92800.0
2004-02-20 12:00:00,82.63,82.65,82.41,82.58,46400.0,49.7612,49.7733,49.6288,49.7311,46400.0
2004-02-20 12:30:00,82.58,82.75,82.46,82.47,83100.0,49.7311,49.8335,49.6589,49.6649,83100.0
2004-02-20 13:00:00,82.47,82.56,82.41,82.45,53200.0,49.6649,49.7191,49.6288,49.6528,53200.0
2004-02-20 13:30:00,82.45,83.07,82.4,82.9,110900.0,49.6528,50.0262,49.6227,49.9238,110900.0
2004-02-20 14:00:00,82.9,83.8,82.9,83.59,139900.0,49.9238,50.4658,49.9238,50.3394,139900.0
2004-02-20 14:30:00,83.58,83.87,83.23,83.39,99700.0,50.3334,50.508,50.1226,50.2189,99700.0
2004-02-20 15:00:00,83.36,83.76,83.3,83.6,126800.0,50.2009,50.4418,50.1647,50.3454,126800.0
2004-02-20 15:30:00,83.59,83.75,83.53,83.73,171300.0,50.3394,50.4357,50.3032,50.4237,171300.0
2004-02-23 09:30:00,83.4,83.4,82.85,83.1,95500.0,50.462,50.462,50.1292,50.2805,95500.0
2004-02-23 10:00:00,83.11,83.4,83.04,83.27,85900.0,50.2865,50.462,50.2442,50.3833,85900.0
2004-02-23 10:30:00,83.27,83.49,83.19,83.37,60000.0,50.3833,50.5164,50.3349,50.4438,60000.0
2004-02-23 11:00:00,83.38,83.39,83.16,83.31,51200.0,50.4499,50.4559,50.3168,50.4075,51200.0
2004-02-23 11:30:00,83.34,83.49,83.31,83.34,43500.0,50.4257,50.5164,50.4075,50.4257,43500.0
2004-02-23 12:00:00,83.31,83.71,83.27,83.67,49900.0,50.4075,50.6495,50.3833,50.6253,49900.0
2004-02-23 12:30:00,83.63,83.66,83.42,83.57,50100.0,50.6011,50.6193,50.4741,50.5648,50100.0
2004-02-23 13:00:00,83.57,83.66,83.57,83.61,34200.0,50.5648,50.6193,50.5648,50.589,34200.0
2004-02-23 13:30:00,83.61,83.69,83.46,83.55,38100.0,50.589,50.6374,50.4983,50.5527,38100.0
2004-02-23 14:00:00,83.57,83.82,83.5,83.7,51900.0,50.5648,50.7161,50.5225,50.6435,51900.0
2004-02-23 14:30:00,83.65,83.82,83.59,83.75,40200.0,50.6132,50.7161,50.5769,50.6737,40200.0
2004-02-23 15:00:00,83.77,83.99,83.73,83.78,63500.0,50.6858,50.819,50.6616,50.6919,63500.0
2004-02-23 15:30:00,83.8,83.86,83.72,83.73,74900.0,50.704,50.7403,50.6556,50.6616,74900.0
2004-02-24 09:30:00,83.45,83.45,83.03,83.16,75300.0,50.4922,50.4922,50.2381,50.3168,75300.0
2004-02-24 10:00:00,83.11,83.4,83.02,83.37,61200.0,50.2865,50.462,50.2321,50.4438,61200.0
2004-02-24 10:30:00,83.36,83.6,83.36,83.43,102000.0,50.4378,50.583,50.4378,50.4801,102000.0
2004-02-24 11:00:00,83.46,83.65,83.43,83.48,71700.0,50.4983,50.6132,50.4801,50.5104,71700.0
2004-02-24 11:30:00,83.48,83.56,83.47,83.5,40400.0,50.5104,50.5588,50.5043,50.5225,40400.0
2004-02-24 12:00:00,83.51,83.58,83.47,83.5,35300.0,50.5285,50.5709,50.5043,50.5225,35300.0
2004-02-24 12:30:00,83.49,83.6,83.44,83.46,28900.0,50.5164,50.583,50.4862,50.4983,28900.0
2004-02-24 13:00:00,83.46,83.48,83.42,83.46,24600.0,50.4983,50.5104,50.4741,50.4983,24600.0
2004-02-24 13:30:00,83.43,83.45,83.37,83.45,42900.0,50.4801,50.4922,50.4438,50.4922,42900.0
2004-02-24 14:00:00,83.41,83.45,83.37,83.45,36800.0,50.468,50.4922,50.4438,50.4922,36800.0
2004-02-24 14:30:00,83.44,83.44,83.38,83.39,37500.0,50.4862,50.4862,50.4499,50.4559,37500.0
2004-02-24 15:00:00,83.39,83.46,83.37,83.37,51600.0,50.4559,50.4983,50.4438,50.4438,51600.0
2004-02-24 15:30:00,83.37,83.5,83.37,83.4,41600.0,50.4438,50.5225,50.4438,50.462,41600.0
2004-02-25 09:30:00,83.35,83.7,83.16,83.49,58400.0,50.4317,50.6435,50.3168,50.5164,58400.0
2004-02-25 10:00:00,83.49,83.67,83.44,83.54,26700.0,50.5164,50.6253,50.4862,50.5467,26700.0
2004-02-25 10:30:00,83.5,83.66,83.49,83.65,13200.0,50.5225,50.6193,50.5164,50.6132,13200.0
2004-02-25 11:00:00,83.65,83.79,83.4,83.54,32200.0,50.6132,50.6979,50.462,50.5467,32200.0
2004-02-25 11:30:00,83.54,83.69,83.5,83.64,23600.0,50.5467,50.6374,50.5225,50.6072,23600.0
2004-02-25 12:00:00,83.64,83.9,83.64,83.9,26000.0,50.6072,50.7645,50.6072,50.7645,26000.0
2004-02-25 12:30:00,83.86,83.92,83.7,83.71,26800.0,50.7403,50.7766,50.6435,50.6495,26800.0
2004-02-25 13:00:00,83.73,83.73,83.63,83.71,15000.0,50.6616,50.6616,50.6011,50.6495,15000.0
2004-02-25 13:30:00,83.7,83.79,83.69,83.73,14700.0,50.6435,50.6979,50.6374,50.6616,14700.0
2004-02-25 14:00:00,83.69,83.71,83.54,83.55,28400.0,50.6374,50.6495,50.5467,50.5527,28400.0
2004-02-25 14:30:00,83.58,83.62,83.51,83.58,21300.0,50.5709,50.5951,50.5285,50.5709,21300.0
2004-02-25 15:00:00,83.59,83.64,83.58,83.6,34900.0,50.5769,50.6072,50.5709,50.583,34900.0
2004-02-25 15:30:00,83.6,83.6,83.35,83.37,87300.0,50.583,50.583,50.4317,50.4438,87300.0
2004-02-26 09:30:00,82.72,83.0,82.71,82.98,44100.0,50.0505,50.22,50.0445,50.2079,44100.0
2004-02-26 10:00:00,82.9,83.0,82.84,82.97,26400.0,50.1594,50.22,50.1231,50.2018,26400.0
2004-02-26 10:30:00,82.94,83.06,82.87,83.04,27100.0,50.1836,50.2563,50.1413,50.2442,27100.0
2004-02-26 11:00:00,83.03,83.25,83.03,83.18,20400.0,50.2381,50.3712,50.2381,50.3289,20400.0
2004-02-26 11:30:00,83.13,83.16,83.04,83.1,17500.0,50.2986,50.3168,50.2442,50.2805,17500.0
2004-02-26 12:00:00,83.1,83.1,83.01,83.05,34300.0,50.2805,50.2805,50.226,50.2502,34300.0
2004-02-26 12:30:00,83.05,83.16,83.03,83.1,24200.0,50.2502,50.3168,50.2381,50.2805,24200.0
2004-02-26 13:00:00,83.11,83.16,83.09,83.15,16700.0,50.2865,50.3168,50.2744,50.3107,16700.0
2004-02-26 13:30:00,83.15,83.28,83.11,83.28,10700.0,50.3107,50.3894,50.2865,50.3894,10700.0
2004-02-26 14:00:00,83.28,83.29,83.05,83.08,26100.0,50.3894,50.3954,50.2502,50.2684,26100.0
2004-02-26 14:30:00,83.05,83.2,83.01,83.17,61600.0,50.2502,50.341,50.226,50.3228,61600.0
2004-02-26 15:00:00,83.15,83.2,83.13,83.15,26700.0,50.3107,50.341,50.2986,50.3107,26700.0
2004-02-26 15:30:00,83.15,83.18,83.07,83.11,52900.0,50.3107,50.3289,50.2623,50.2865,52900.0
2004-02-27 09:30:00,83.0,83.09,82.72,82.9,21700.0,50.22,50.2744,50.0505,50.1594,21700.0
2004-02-27 10:00:00,82.9,83.23,82.89,83.21,23700.0,50.1594,50.3591,50.1534,50.347,23700.0
2004-02-27 10:30:00,83.23,83.36,83.23,83.25,15200.0,50.3591,50.4378,50.3591,50.3712,15200.0
2004-02-27 11:00:00,83.25,83.34,83.15,83.15,17300.0,50.3712,50.4257,50.3107,50.3107,17300.0
2004-02-27 11:30:00,83.17,83.18,82.93,82.97,48100.0,50.3228,50.3289,50.1776,50.2018,48100.0
2004-02-27 12:00:00,82.99,83.0,82.95,83.0,43300.0,50.2139,50.22,50.1897,50.22,43300.0
2004-02-27 12:30:00,83.01,83.07,82.96,83.01,31100.0,50.226,50.2623,50.1957,50.226,31100.0
2004-02-27 13:00:00,83.01,83.06,82.99,82.99,17100.0,50.226,50.2563,50.2139,50.2139,17100.0
2004-02-27 13:30:00,83.0,83.19,82.99,83.17,33400.0,50.22,50.3349,50.2139,50.3228,33400.0
2004-02-27 14:00:00,83.16,83.17,83.0,83.05,55300.0,50.3168,50.3228,50.22,50.2502,55300.0
2004-02-27 14:30:00,83.04,83.2,82.95,83.2,33300.0,50.2442,50.341,50.1897,50.341,33300.0
2004-02-27 15:00:00,83.18,83.19,83.06,83.13,48700.0,50.3289,50.3349,50.2563,50.2986,48700.0
2004-02-27 15:30:00,83.14,83.14,82.93,82.94,42200.0,50.3047,50.3047,50.1776,50.1836,42200.0
2004-03-01 09:30:00,83.55,83.69,83.36,83.39,43400.0,50.5527,50.6374,50.4378,50.4559,43400.0
2004-03-01 10:00:00,83.39,83.55,83.18,83.42,22400.0,50.4559,50.5527,50.3289,50.4741,22400.0
2004-03-01 10:30:00,83.43,83.6,83.42,83.53,16500.0,50.4801,50.583,50.4741,50.5406,16500.0
2004-03-01 11:00:00,83.53,83.92,83.42,83.86,21500.0,50.5406,50.7766,50.4741,50.7403,21500.0
2004-03-01 11:30:00,83.87,83.88,83.6,83.62,12500.0,50.7464,50.7524,50.583,50.5951,12500.0
2004-03-01 12:00:00,83.65,83.7,83.55,83.55,22000.0,50.6132,50.6435,50.5527,50.5527,22000.0
2004-03-01 12:30:00,83.56,83.6,83.55,83.59,16300.0,50.5588,50.583,50.5527,50.5769,16300.0
2004-03-01 13:00:00,83.6,83.75,83.6,83.75,13700.0,50.583,50.6737,50.583,50.6737,13700.0
2004-03-01 13:30:00,83.75,83.97,83.75,83.97,28700.0,50.6737,50.8069,50.6737,50.8069,28700.0
2004-03-01 14:00:00,83.99,84.14,83.91,83.92,34500.0,50.819,50.9097,50.7706,50.7766,34500.0
2004-03-01 14:30:00,83.91,84.01,83.9,84.0,22500.0,50.7706,50.8311,50.7645,50.825,22500.0
2004-03-01 15:00:00,84.02,84.05,83.92,83.94,18600.0,50.8371,50.8553,50.7766,50.7887,18600.0
2004-03-01 15:30:00,83.95,84.0,83.88,83.88,18000.0,50.7948,50.825,50.7524,50.7524,18000.0
2004-03-02 09:30:00,84.0,84.0,83.41,83.42,48700.0,50.825,50.825,50.468,50.4741,48700.0
2004-03-02 10:00:00,83.43,83.59,83.26,83.27,55400.0,50.4801,50.5769,50.3773,50.3833,55400.0
2004-03-02 10:30:00,83.27,83.29,83.1,83.25,50300.0,50.3833,50.3954,50.2805,50.3712,50300.0
2004-03-02 11:00:00,83.21,83.29,83.15,83.26,33500.0,50.347,50.3954,50.3107,50.3773,33500.0
2004-03-02 11:30:00,83.25,83.33,83.18,83.22,27600.0,50.3712,50.4196,50.3289,50.3531,27600.0
2004-03-02 12:00:00,83.2,83.26,82.87,82.99,37500.0,50.341,50.3773,50.1413,50.2139,37500.0
2004-03-02 12:30:00,83.0,83.16,82.98,83.07,22300.0,50.22,50.3168,50.2079,50.2623,22300.0
2004-03-02 13:00:00,83.07,83.3,83.07,83.18,20500.0,50.2623,50.4015,50.2623,50.3289,20500.0
2004-03-02 13:30:00,83.18,83.19,82.83,83.0,27100.0,50.3289,50.3349,50.1171,50.22,27100.0
2004-03-02 14:00:00,83.02,83.12,82.88,83.09,30800.0,50.2321,50.2926,50.1473,50.2744,30800.0
2004-03-02 14:30:00,83.09,83.17,82.91,82.98,37400.0,50.2744,50.3228,50.1655,50.2079,37400.0
2004-03-02 15:00:00,82.99,83.14,82.96,83.11,42900.0,50.2139,50.3047,50.1957,50.2865,42900.0
2004-03-02 15:30:00,83.13,83.17,82.83,82.97,53700.0,50.2986,50.3228,50.1171,50.2018,53700.0
2004-03-03 09:30:00,82.35,83.27,82.2,83.04,89800.0,49.8267,50.3833,49.7359,50.2442,89800.0
2004-03-03 10:00:00,83.02,83.36,82.47,82.48,62700.0,50.2321,50.4378,49.8993,49.9053,62700.0
2004-03-03 10:30:00,82.48,82.52,82.29,82.5,51200.0,49.9053,49.9295,49.7904,49.9174,51200.0
2004-03-03 11:00:00,82.5,82.5,82.33,82.48,18400.0,49.9174,49.9174,49.8146,49.9053,18400.0
2004-03-03 11:30:00,82.46,82.5,82.27,82.5,21800.0,49.8932,49.9174,49.7783,49.9174,21800.0
2004-03-03 12:00:00,82.56,82.63,82.43,82.52,10700.0,49.9537,49.9961,49.8751,49.9295,10700.0
2004-03-03 12:30:00,82.53,82.58,82.37,82.57,21100.0,49.9356,49.9658,49.8388,49.9598,21100.0
2004-03-03 13:00:00,82.53,82.69,82.53,82.57,20100.0,49.9356,50.0324,49.9356,49.9598,20100.0
2004-03-03 13:30:00,82.56,82.91,82.53,82.89,22800.0,49.9537,50.1655,49.9356,50.1534,22800.0
2004-03-03 14:00:00,82.9,83.02,82.87,83.0,15100.0,50.1594,50.2321,50.1413,50.22,15100.0
2004-03-03 14:30:00,82.99,83.04,82.77,82.81,27800.0,50.2139,50.2442,50.0808,50.105,27800.0
2004-03-03 15:00:00,82.82,82.92,82.77,82.85,34100.0,50.111,50.1715,50.0808,50.1292,34100.0
2004-03-03 15:30:00,82.84,82.89,82.7,82.89,39700.0,50.1231,50.1534,50.0384,50.1534,39700.0
2004-03-04 09:30:00,81.83,82.17,81.39,82.04,104200.0,49.512,49.7178,49.2458,49.6391,104200.0
2004-03-04 10:00:00,82.0,82.2,81.9,81.97,53200.0,49.6149,49.7359,49.5544,49.5967,53200.0
2004-03-04 10:30:00,81.95,82.16,81.92,82.08,41900.0,49.5846,49.7117,49.5665,49.6633,41900.0
2004-03-04 11:00:00,82.07,82.11,82.0,82.01,35300.0,49.6572,49.6814,49.6149,49.6209,35300.0
2004-03-04 11:30:00,82.02,82.17,82.01,82.03,32900.0,49.627,49.7178,49.6209,49.633,32900.0
2004-03-04 12:00:00,82.03,82.03,81.8,81.88,78300.0,49.633,49.633,49.4939,49.5423,78300.0
2004-03-04 12:30:00,81.87,81.95,81.81,81.82,35500.0,49.5362,49.5846,49.4999,49.506,35500.0
2004-03-04 13:00:00,81.83,81.94,81.79,81.91,51200.0,49.512,49.5786,49.4878,49.5604,51200.0
2004-03-04 13:30:00,81.91,81.93,81.8,81.84,21100.0,49.5604,49.5725,49.4939,49.5181,21100.0
2004-03-04 14:00:00,81.85,81.97,81.84,81.89,9900.0,49.5241,49.5967,49.5181,49.5483,9900.0
2004-03-04 14:30:00,81.86,81.94,81.72,81.76,30300.0,49.5302,49.5786,49.4455,49.4697,30300.0
2004-03-04 15:00:00,81.76,81.99,81.73,81.96,33000.0,49.4697,49.6088,49.4515,49.5907,33000.0
2004-03-04 15:30:00,81.96,82.0,81.91,81.92,40400.0,49.5907,49.6149,49.5604,49.5665,40400.0
2004-03-05 09:30:00,82.02,83.09,82.02,83.09,73500.0,49.627,50.2744,49.627,50.2744,73500.0
2004-03-05 10:00:00,83.09,83.71,83.08,83.49,54100.0,50.2744,50.6495,50.2684,50.5164,54100.0
2004-03-05 10:30:00,83.54,83.91,83.54,83.82,42400.0,50.5467,50.7706,50.5467,50.7161,42400.0
2004-03-05 11:00:00,83.83,83.88,83.29,83.73,44400.0,50.7222,50.7524,50.3954,50.6616,44400.0
2004-03-05 11:30:00,83.73,83.88,83.56,83.87,40200.0,50.6616,50.7524,50.5588,50.7464,40200.0
2004-03-05 12:00:00,83.87,84.24,83.87,84.19,35900.0,50.7464,50.9702,50.7464,50.94,35900.0
2004-03-05 12:30:00,84.18,84.2,83.7,83.85,36900.0,50.9339,50.946,50.6435,50.7343,36900.0
2004-03-05 13:00:00,83.87,84.08,83.83,84.08,18900.0,50.7464,50.8734,50.7222,50.8734,18900.0
2004-03-05 13:30:00,84.07,84.17,83.88,83.91,23500.0,50.8674,50.9279,50.7524,50.7706,23500.0
2004-03-05 14:00:00,83.92,84.3,83.92,84.18,29000.0,50.7766,51.0065,50.7766,50.9339,29000.0
2004-03-05 14:30:00,84.18,84.29,84.1,84.16,35200.0,50.9339,51.0005,50.8855,50.9218,35200.0
2004-03-05 15:00:00,84.15,84.4,84.12,84.4,34100.0,50.9158,51.067,50.8976,51.067,34100.0
2004-03-05 15:30:00,84.37,84.48,84.13,84.27,61100.0,51.0489,51.1154,50.9037,50.9884,61100.0
2004-03-08 09:30:00,84.06,84.06,83.96,83.99,29700.0,50.8613,50.8613,50.8008,50.819,29700.0
2004-03-08 10:00:00,83.99,84.11,83.87,83.9,37000.0,50.819,50.8916,50.7464,50.7645,37000.0
2004-03-08 10:30:00,83.84,84.0,83.84,83.88,19500.0,50.7282,50.825,50.7282,50.7524,19500.0
2004-03-08 11:00:00,83.88,84.0,83.88,83.95,12500.0,50.7524,50.825,50.7524,50.7948,12500.0
2004-03-08 11:30:00,83.93,83.94,83.8,83.83,13600.0,50.7827,50.7887,50.704,50.7222,13600.0
2004-03-08 12:00:00,83.81,83.88,83.73,83.85,12000.0,50.7101,50.7524,50.6616,50.7343,12000.0
2004-03-08 12:30:00,83.85,83.94,83.77,83.93,11300.0,50.7343,50.7887,50.6858,50.7827,11300.0
2004-03-08 13:00:00,83.92,83.94,83.74,83.78,12700.0,50.7766,50.7887,50.6677,50.6919,12700.0
2004-03-08 13:30:00,83.78,83.81,83.67,83.7,14600.0,50.6919,50.7101,50.6253,50.6435,14600.0
2004-03-08 14:00:00,83.7,84.0,83.7,83.72,46300.0,50.6435,50.825,50.6435,50.6556,46300.0
2004-03-08 14:30:00,83.71,83.85,83.69,83.8,20800.0,50.6495,50.7343,50.6374,50.704,20800.0
2004-03-08 15:00:00,83.8,83.8,83.68,83.77,44400.0,50.704,50.704,50.6314,50.6858,44400.0
2004-03-08 15:30:00,83.79,83.79,83.56,83.56,39700.0,50.6979,50.6979,50.5588,50.5588,39700.0
2004-03-09 09:30:00,83.2,83.5,83.2,83.49,25000.0,50.341,50.5225,50.341,50.5164,25000.0
2004-03-09 10:00:00,83.5,83.63,83.43,83.5,16400.0,50.5225,50.6011,50.4801,50.5225,16400.0
2004-03-09 10:30:00,83.6,83.9,83.57,83.7,21600.0,50.583,50.7645,50.5648,50.6435,21600.0
2004-03-09 11:00:00,83.73,83.86,83.68,83.85,16900.0,50.6616,50.7403,50.6314,50.7343,16900.0
2004-03-09 11:30:00,83.84,83.84,83.67,83.67,8900.0,50.7282,50.7282,50.6253,50.6253,8900.0
2004-03-09 12:00:00,83.67,83.97,83.67,83.94,32000.0,50.6253,50.8069,50.6253,50.7887,32000.0
2004-03-09 12:30:00,83.95,84.03,83.88,83.89,27500.0,50.7948,50.8432,50.7524,50.7585,27500.0
2004-03-09 13:00:00,83.87,83.91,83.72,83.9,11700.0,50.7464,50.7706,50.6556,50.7645,11700.0
2004-03-09 13:30:00,83.91,83.93,83.85,83.85,20500.0,50.7706,50.7827,50.7343,50.7343,20500.0
2004-03-09 14:00:00,83.86,83.9,83.66,83.77,22900.0,50.7403,50.7645,50.6193,50.6858,22900.0
2004-03-09 14:30:00,83.76,83.82,83.71,83.76,18500.0,50.6798,50.7161,50.6495,50.6798,18500.0
2004-03-09 15:00:00,83.8,83.96,83.79,83.9,30100.0,50.704,50.8008,50.6979,50.7645,30100.0
2004-03-09 15:30:00,83.9,84.06,83.9,83.99,62200.0,50.7645,50.8613,50.7645,50.819,62200.0
2004-03-10 09:30:00,84.25,84.99,84.25,84.93,82400.0,50.9763,51.424,50.9763,51.3877,82400.0
2004-03-10 10:00:00,84.95,86.41,84.93,86.25,141200.0,51.3998,52.2832,51.3877,52.1864,141200.0
2004-03-10 10:30:00,86.25,87.13,86.19,86.87,154100.0,52.1864,52.7188,52.1501,52.5615,154100.0
2004-03-10 11:00:00,86.86,87.79,86.86,87.29,95800.0,52.5555,53.1182,52.5555,52.8157,95800.0
2004-03-10 11:30:00,87.28,87.47,87.1,87.19,77200.0,52.8096,52.9246,52.7007,52.7552,77200.0
2004-03-10 12:00:00,87.19,87.2,86.0,86.08,210200.0,52.7552,52.7612,52.0351,52.0835,210200.0
2004-03-10 12:30:00,86.05,86.42,86.04,86.39,92700.0,52.0654,52.2893,52.0593,52.2711,92700.0
2004-03-10 13:00:00,86.37,86.44,86.04,86.13,51600.0,52.259,52.3014,52.0593,52.1138,51600.0
2004-03-10 13:30:00,86.14,86.14,85.83,85.86,76300.0,52.1198,52.1198,51.9323,51.9504,76300.0
2004-03-10 14:00:00,85.85,86.0,85.71,85.78,95000.0,51.9444,52.0351,51.8597,51.902,95000.0
2004-03-10 14:30:00,85.78,86.0,85.73,85.93,40000.0,51.902,52.0351,51.8718,51.9928,40000.0
2004-03-10 15:00:00,85.93,86.0,85.55,85.55,52800.0,51.9928,52.0351,51.7629,51.7629,52800.0
2004-03-10 15:30:00,85.55,85.75,85.46,85.46,90200.0,51.7629,51.8839,51.7084,51.7084,90200.0
2004-03-11 09:30:00,85.43,85.5,85.0,85.02,55800.0,51.6902,51.7326,51.4301,51.4422,55800.0
2004-03-11 10:00:00,85.03,85.15,84.89,84.89,43800.0,51.4482,51.5208,51.3635,51.3635,43800.0
2004-03-11 10:30:00,84.88,84.91,84.82,84.85,79100.0,51.3575,51.3756,51.3212,51.3393,79100.0
2004-03-11 11:00:00,84.84,85.01,84.73,84.9,42100.0,51.3333,51.4361,51.2667,51.3696,42100.0
2004-03-11 11:30:00,84.89,85.0,84.77,85.0,22400.0,51.3635,51.4301,51.2909,51.4301,22400.0
2004-03-11 12:00:00,85.0,85.15,84.9,85.03,22100.0,51.4301,51.5208,51.3696,51.4482,22100.0
2004-03-11 12:30:00,85.02,85.11,84.96,85.03,33400.0,51.4422,51.4966,51.4059,51.4482,33400.0
2004-03-11 13:00:00,85.04,85.09,84.94,85.02,26600.0,51.4543,51.4845,51.3938,51.4422,26600.0
2004-03-11 13:30:00,85.0,85.02,84.73,84.81,37000.0,51.4301,51.4422,51.2667,51.3151,37000.0
2004-03-11 14:00:00,84.81,85.05,84.73,84.94,23300.0,51.3151,51.4603,51.2667,51.3938,23300.0
2004-03-11 14:30:00,84.94,84.95,84.37,84.49,50900.0,51.3938,51.3998,51.0489,51.1215,50900.0
2004-03-11 15:00:00,84.5,84.64,84.34,84.43,76000.0,51.1275,51.2122,51.0307,51.0852,76000.0
2004-03-11 15:30:00,84.43,84.58,84.06,84.07,90400.0,51.0852,51.1759,50.8613,50.8674,90400.0
2004-03-12 09:30:00,84.12,84.65,84.09,84.62,63100.0,50.8976,51.2183,50.8795,51.2001,63100.0
2004-03-12 10:00:00,84.62,84.78,84.5,84.56,73700.0,51.2001,51.297,51.1275,51.1638,73700.0
2004-03-12 10:30:00,84.56,84.65,84.28,84.29,48300.0,51.1638,51.2183,50.9944,51.0005,48300.0
2004-03-12 11:00:00,84.29,84.35,84.27,84.34,23800.0,51.0005,51.0368,50.9884,51.0307,23800.0
2004-03-12 11:30:00,84.34,84.44,84.27,84.44,33700.0,51.0307,51.0912,50.9884,51.0912,33700.0
2004-03-12 12:00:00,84.44,84.5,84.3,84.3,17600.0,51.0912,51.1275,51.0065,51.0065,17600.0
2004-03-12 12:30:00,84.3,84.46,84.29,84.41,18600.0,51.0065,51.1033,51.0005,51.0731,18600.0
2004-03-12 13:00:00,84.44,84.59,84.34,84.34,14600.0,51.0912,51.182,51.0307,51.0307,14600.0
2004-03-12 13:30:00,84.34,84.4,84.26,84.35,6500.0,51.0307,51.067,50.9823,51.0368,6500.0
2004-03-12 14:00:00,84.34,84.59,84.33,84.4,11400.0,51.0307,51.182,51.0247,51.067,11400.0
2004-03-12 14:30:00,84.39,84.6,84.36,84.57,14000.0,51.061,51.188,51.0428,51.1699,14000.0
2004-03-12 15:00:00,84.57,84.83,84.52,84.74,29800.0,51.1699,51.3272,51.1396,51.2728,29800.0
2004-03-12 15:30:00,84.72,84.97,84.68,84.97,49000.0,51.2607,51.4119,51.2365,51.4119,49000.0
2004-03-15 09:30:00,84.97,84.97,84.55,84.75,22300.0,51.4119,51.4119,51.1578,51.2788,22300.0
2004-03-15 10:00:00,84.75,84.95,84.61,84.75,25900.0,51.2788,51.3998,51.1941,51.2788,25900.0
2004-03-15 10:30:00,84.76,84.78,84.58,84.62,30600.0,51.2849,51.297,51.1759,51.2001,30600.0
2004-03-15 11:00:00,84.61,84.99,84.59,84.91,27700.0,51.1941,51.424,51.182,51.3756,27700.0
2004-03-15 11:30:00,84.91,84.95,84.67,84.76,38500.0,51.3756,51.3998,51.2304,51.2849,38500.0
2004-03-15 12:00:00,84.73,84.76,84.51,84.64,13700.0,51.2667,51.2849,51.1336,51.2122,13700.0
2004-03-15 12:30:00,84.63,84.95,84.5,84.95,18900.0,51.2062,51.3998,51.1275,51.3998,18900.0
2004-03-15 13:00:00,84.96,84.98,84.59,84.59,16000.0,51.4059,51.418,51.182,51.182,16000.0
2004-03-15 13:30:00,84.6,84.6,84.45,84.58,10800.0,51.188,51.188,51.0973,51.1759,10800.0
2004-03-15 14:00:00,84.56,84.69,84.24,84.24,25200.0,51.1638,51.2425,50.9702,50.9702,25200.0
2004-03-15 14:30:00,84.26,84.45,84.15,84.19,25000.0,50.9823,51.0973,50.9158,50.94,25000.0
2004-03-15 15:00:00,84.19,84.38,84.11,84.12,29800.0,50.94,51.0549,50.8916,50.8976,29800.0
2004-03-15 15:30:00,84.17,84.22,83.94,84.22,69900.0,50.9279,50.9581,50.7887,50.9581,69900.0
2004-03-16 09:30:00,84.33,84.36,83.8,83.81,33000.0,51.0247,51.0428,50.704,50.7101,33000.0
2004-03-16 10:00:00,83.78,83.89,83.66,83.83,31600.0,50.6919,50.7585,50.6193,50.7222,31600.0
2004-03-16 10:30:00,83.82,83.86,83.45,83.45,32000.0,50.7161,50.7403,50.4922,50.4922,32000.0
2004-03-16 11:00:00,83.45,83.45,83.0,83.01,53400.0,50.4922,50.4922,50.22,50.226,53400.0
2004-03-16 11:30:00,83.0,83.01,82.71,82.71,44100.0,50.22,50.226,50.0445,50.0445,44100.0
2004-03-16 12:00:00,82.72,82.75,82.61,82.74,32400.0,50.0505,50.0687,49.984,50.0626,32400.0
2004-03-16 12:30:00,82.73,82.89,82.68,82.84,35700.0,50.0566,50.1534,50.0263,50.1231,35700.0
2004-03-16 13:00:00,82.83,82.87,82.62,82.63,40400.0,50.1171,50.1413,49.99,49.9961,40400.0
2004-03-16 13:30:00,82.62,82.62,82.45,82.46,25000.0,49.99,49.99,49.8872,49.8932,25000.0
2004-03-16 14:00:00,82.45,82.86,82.42,82.63,67200.0,49.8872,50.1352,49.869,49.9961,67200.0
2004-03-16 14:30:00,82.58,82.63,81.4,82.14,80200.0,49.9658,49.9961,49.2519,49.6996,80200.0
2004-03-16 15:00:00,82.11,82.64,82.09,82.53,81000.0,49.6814,50.0021,49.6693,49.9356,81000.0
2004-03-16 15:30:00,82.58,82.69,82.46,82.58,76800.0,49.9658,50.0324,49.8932,49.9658,76800.0
2004-03-17 09:30:00,82.76,83.1,82.61,83.1,30700.0,50.0747,50.2805,49.984,50.2805,30700.0
2004-03-17 10:00:00,83.1,83.33,83.01,83.24,25200.0,50.2805,50.4196,50.226,50.3652,25200.0
2004-03-17 10:30:00,83.24,83.4,83.09,83.17,26100.0,50.3652,50.462,50.2744,50.3228,26100.0
2004-03-17 11:00:00,83.18,83.49,83.16,83.45,29500.0,50.3289,50.5164,50.3168,50.4922,29500.0
2004-03-17 11:30:00,83.48,83.6,83.4,83.58,18400.0,50.5104,50.583,50.462,50.5709,18400.0
2004-03-17 12:00:00,83.59,83.64,83.39,83.57,12300.0,50.5769,50.6072,50.4559,50.5648,12300.0
2004-03-17 12:30:00,83.51,83.7,83.46,83.67,14800.0,50.5285,50.6435,50.4983,50.6253,14800.0
2004-03-17 13:00:00,83.69,83.85,83.63,83.84,18600.0,50.6374,50.7343,50.6011,50.7282,18600.0
2004-03-17 13:30:00,83.85,83.98,83.75,83.76,17200.0,50.7343,50.8129,50.6737,50.6798,17200.0
2004-03-17 14:00:00,83.78,83.93,83.68,83.7,28900.0,50.6919,50.7827,50.6314,50.6435,28900.0
2004-03-17 14:30:00,83.71,83.88,83.69,83.83,15100.0,50.6495,50.7524,50.6374,50.7222,15100.0
2004-03-17 15:00:00,83.85,83.94,83.78,83.87,12300.0,50.7343,50.7887,50.6919,50.7464,12300.0
2004-03-17 15:30:00,83.87,83.95,83.76,83.81,33600.0,50.7464,50.7948,50.6798,50.7101,33600.0
2004-03-18 09:30:00,83.9,84.06,83.7,84.04,33600.0,50.7645,50.8613,50.6435,50.8492,33600.0
2004-03-18 10:00:00,84.04,84.19,83.8,84.19,27900.0,50.8492,50.94,50.704,50.94,27900.0
2004-03-18 10:30:00,84.19,84.25,83.81,83.89,37200.0,50.94,50.9763,50.7101,50.7585,37200.0
2004-03-18 11:00:00,83.88,83.88,83.52,83.56,21400.0,50.7524,50.7524,50.5346,50.5588,21400.0
2004-03-18 11:30:00,83.58,83.83,83.56,83.76,11900.0,50.5709,50.7222,50.5588,50.6798,11900.0
2004-03-18 12:00:00,83.72,83.81,83.62,83.72,21000.0,50.6556,50.7101,50.5951,50.6556,21000.0
2004-03-18 12:30:00,83.67,84.23,83.67,84.16,26800.0,50.6253,50.9642,50.6253,50.9218,26800.0
2004-03-18 13:00:00,84.16,84.44,84.16,84.26,33600.0,50.9218,51.0912,50.9218,50.9823,33600.0
2004-03-18 13:30:00,84.27,84.44,84.1,84.32,26400.0,50.9884,51.0912,50.8855,51.0186,26400.0
2004-03-18 14:00:00,84.29,84.32,84.09,84.15,21200.0,51.0005,51.0186,50.8795,50.9158,21200.0
2004-03-18 14:30:00,84.19,84.2,83.96,84.05,19500.0,50.94,50.946,50.8008,50.8553,19500.0
2004-03-18 15:00:00,84.0,84.12,84.0,84.1,21300.0,50.825,50.8976,50.825,50.8855,21300.0
2004-03-18 15:30:00,84.1,84.2,83.99,84.01,32300.0,50.8855,50.946,50.819,50.8311,32300.0
2004-03-19 09:30:00,83.75,84.11,83.5,83.69,53700.0,50.6737,50.8916,50.5225,50.6374,53700.0
2004-03-19 10:00:00,83.67,83.69,83.43,83.51,22100.0,50.6253,50.6374,50.4801,50.5285,22100.0
2004-03-19 10:30:00,83.48,83.65,83.46,83.57,20300.0,50.5104,50.6132,50.4983,50.5648,20300.0
2004-03-19 11:00:00,83.57,83.61,83.5,83.5,16100.0,50.5648,50.589,50.5225,50.5225,16100.0
2004-03-19 11:30:00,83.51,83.77,83.47,83.55,21300.0,50.5285,50.6858,50.5043,50.5527,21300.0
2004-03-19 12:00:00,83.53,83.66,83.51,83.63,14900.0,50.5406,50.6193,50.5285,50.6011,14900.0
2004-03-19 12:30:00,83.64,83.68,83.56,83.57,5900.0,50.6072,50.6314,50.5588,50.5648,5900.0
2004-03-19 13:00:00,83.57,83.68,83.51,83.63,18500.0,50.5648,50.6314,50.5285,50.6011,18500.0
2004-03-19 13:30:00,83.63,83.75,83.58,83.73,13200.0,50.6011,50.6737,50.5709,50.6616,13200.0
2004-03-19 14:00:00,83.7,83.74,83.6,83.61,10600.0,50.6435,50.6677,50.583,50.589,10600.0
2004-03-19 14:30:00,83.61,83.65,83.35,83.39,30200.0,50.589,50.6132,50.4317,50.4559,30200.0
2004-03-19 15:00:00,83.41,83.55,83.37,83.48,36300.0,50.468,50.5527,50.4438,50.5104,36300.0
2004-03-19 15:30:00,83.46,83.6,83.44,83.5,64200.0,50.4983,50.583,50.4862,50.5225,64200.0
2004-03-22 09:30:00,83.35,83.49,83.11,83.19,29100.0,50.4317,50.5164,50.2865,50.3349,29100.0
2004-03-22 10:00:00,83.19,83.25,82.36,82.51,55100.0,50.3349,50.3712,49.8327,49.9235,55100.0
2004-03-22 10:30:00,82.51,82.6,82.25,82.47,28600.0,49.9235,49.9779,49.7662,49.8993,28600.0
2004-03-22 11:00:00,82.47,82.52,82.3,82.36,16900.0,49.8993,49.9295,49.7964,49.8327,16900.0
2004-03-22 11:30:00,82.36,82.38,82.15,82.31,21300.0,49.8327,49.8448,49.7057,49.8025,21300.0
2004-03-22 12:00:00,82.31,82.39,82.18,82.36,13200.0,49.8025,49.8509,49.7238,49.8327,13200.0
2004-03-22 12:30:00,82.35,82.41,82.22,82.35,8400.0,49.8267,49.863,49.748,49.8267,8400.0
2004-03-22 13:00:00,82.36,82.54,82.33,82.54,16300.0,49.8327,49.9416,49.8146,49.9416,16300.0
2004-03-22 13:30:00,82.52,82.69,82.34,82.45,18900.0,49.9295,50.0324,49.8206,49.8872,18900.0
2004-03-22 14:00:00,82.48,82.51,82.12,82.32,17200.0,49.9053,49.9235,49.6875,49.8085,17200.0
2004-03-22 14:30:00,82.34,82.54,82.17,82.23,22600.0,49.8206,49.9416,49.7178,49.7541,22600.0
2004-03-22 15:00:00,82.24,82.4,82.12,82.35,36800.0,49.7601,49.8569,49.6875,49.8267,36800.0
2004-03-22 15:30:00,82.35,82.61,82.26,82.45,27200.0,49.8267,49.984,49.7722,49.8872,27200.0
2004-03-23 09:30:00,82.51,82.7,82.03,82.52,51000.0,49.9235,50.0384,49.633,49.9295,51000.0
2004-03-23 10:00:00,82.52,82.54,82.12,82.49,23200.0,49.9295,49.9416,49.6875,49.9114,23200.0
2004-03-23 10:30:00,82.47,82.92,82.38,82.81,18000.0,49.8993,50.1715,49.8448,50.105,18000.0
2004-03-23 11:00:00,82.78,83.1,82.68,82.98,19800.0,50.0868,50.2805,50.0263,50.2079,19800.0
2004-03-23 11:30:00,83.02,83.07,82.78,83.04,8900.0,50.2321,50.2623,50.0868,50.2442,8900.0
2004-03-23 12:00:00,83.03,83.03,82.6,82.79,13800.0,50.2381,50.2381,49.9779,50.0929,13800.0
2004-03-23 12:30:00,82.79,83.08,82.66,83.01,14400.0,50.0929,50.2684,50.0142,50.226,14400.0
2004-03-23 13:00:00,83.07,83.33,83.05,83.24,42300.0,50.2623,50.4196,50.2502,50.3652,42300.0
2004-03-23 13:30:00,83.25,83.36,83.17,83.17,20500.0,50.3712,50.4378,50.3228,50.3228,20500.0
2004-03-23 14:00:00,83.19,83.31,83.0,83.25,16900.0,50.3349,50.4075,50.22,50.3712,16900.0
2004-03-23 14:30:00,83.26,83.31,82.83,82.92,45800.0,50.3773,50.4075,50.1171,50.1715,45800.0
2004-03-23 15:00:00,82.91,83.02,82.37,82.76,57600.0,50.1655,50.2321,49.8388,50.0747,57600.0
2004-03-23 15:30:00,82.76,82.76,82.33,82.48,57500.0,50.0747,50.0747,49.8146,49.9053,57500.0
2004-03-24 09:30:00,82.53,82.67,82.08,82.19,41300.0,49.9356,50.0203,49.6633,49.7299,41300.0
2004-03-24 10:00:00,82.2,82.4,82.05,82.08,28000.0,49.7359,49.8569,49.6451,49.6633,28000.0
2004-03-24 10:30:00,82.05,82.14,81.75,81.8,30500.0,49.6451,49.6996,49.4636,49.4939,30500.0
2004-03-24 11:00:00,81.77,82.17,81.5,82.14,35400.0,49.4757,49.7178,49.3124,49.6996,35400.0
2004-03-24 11:30:00,82.16,82.26,81.9,82.12,19300.0,49.7117,49.7722,49.5544,49.6875,19300.0
2004-03-24 12:00:00,82.15,82.29,81.89,81.98,18100.0,49.7057,49.7904,49.5483,49.6028,18100.0
2004-03-24 12:30:00,82.0,82.13,81.89,81.93,14900.0,49.6149,49.6936,49.5483,49.5725,14900.0
2004-03-24 13:00:00,81.93,82.02,81.85,82.02,14800.0,49.5725,49.627,49.5241,49.627,14800.0
2004-03-24 13:30:00,82.0,82.0,81.71,81.94,13400.0,49.6149,49.6149,49.4394,49.5786,13400.0
2004-03-24 14:00:00,81.93,81.93,81.75,81.89,19500.0,49.5725,49.5725,49.4636,49.5483,19500.0
2004-03-24 14:30:00,81.89,82.02,81.89,81.91,19700.0,49.5483,49.627,49.5483,49.5604,19700.0
2004-03-24 15:00:00,81.91,82.14,81.91,82.06,35800.0,49.5604,49.6996,49.5604,49.6512,35800.0
2004-03-24 15:30:00,82.04,82.24,81.95,82.07,52700.0,49.6391,49.7601,49.5846,49.6572,52700.0
2004-03-25 09:30:00,82.24,82.32,82.0,82.0,22800.0,49.7601,49.8085,49.6149,49.6149,22800.0
2004-03-25 10:00:00,82.01,82.01,81.8,81.91,30500.0,49.6209,49.6209,49.4939,49.5604,30500.0
2004-03-25 10:30:00,81.91,82.1,81.75,81.94,43600.0,49.5604,49.6754,49.4636,49.5786,43600.0
2004-03-25 11:00:00,81.92,82.12,81.83,82.12,22100.0,49.5665,49.6875,49.512,49.6875,22100.0
2004-03-25 11:30:00,82.12,82.2,81.94,81.94,11400.0,49.6875,49.7359,49.5786,49.5786,11400.0
2004-03-25 12:00:00,81.95,82.04,81.94,82.0,12400.0,49.5846,49.6391,49.5786,49.6149,12400.0
2004-03-25 12:30:00,82.03,82.05,81.85,81.89,42900.0,49.633,49.6451,49.5241,49.5483,42900.0
2004-03-25 13:00:00,81.9,81.95,81.81,81.91,18600.0,49.5544,49.5846,49.4999,49.5604,18600.0
2004-03-25 13:30:00,81.92,81.94,81.86,81.93,19900.0,49.5665,49.5786,49.5302,49.5725,19900.0
2004-03-25 14:00:00,81.94,82.04,81.89,81.99,14500.0,49.5786,49.6391,49.5483,49.6088,14500.0
2004-03-25 14:30:00,81.99,82.06,81.81,81.82,22600.0,49.6088,49.6512,49.4999,49.506,22600.0
2004-03-25 15:00:00,81.9,82.11,81.9,82.1,19100.0,49.5544,49.6814,49.5544,49.6754,19100.0
2004-03-25 15:30:00,82.11,82.24,81.98,82.05,24000.0,49.6814,49.7601,49.6028,49.6451,24000.0
2004-03-26 09:30:00,82.15,82.15,81.63,81.65,29500.0,49.7057,49.7057,49.391,49.4031,29500.0
2004-03-26 10:00:00,81.67,81.93,81.65,81.84,14300.0,49.4152,49.5725,49.4031,49.5181,14300.0
2004-03-26 10:30:00,81.83,81.92,81.66,81.86,16400.0,49.512,49.5665,49.4092,49.5302,16400.0
2004-03-26 11:00:00,81.9,82.06,81.8,81.92,9800.0,49.5544,49.6512,49.4939,49.5665,9800.0
2004-03-26 11:30:00,81.95,82.19,81.95,82.16,11200.0,49.5846,49.7299,49.5846,49.7117,11200.0
2004-03-26 12:00:00,82.17,82.34,82.16,82.28,14400.0,49.7178,49.8206,49.7117,49.7843,14400.0
2004-03-26 12:30:00,82.31,82.36,82.08,82.26,9700.0,49.8025,49.8327,49.6633,49.7722,9700.0
2004-03-26 13:00:00,82.28,82.28,82.12,82.22,9700.0,49.7843,49.7843,49.6875,49.748,9700.0
2004-03-26 13:30:00,82.21,82.25,82.2,82.21,16900.0,49.742,49.7662,49.7359,49.742,16900.0
2004-03-26 14:00:00,82.21,82.3,82.21,82.28,13500.0,49.742,49.7964,49.742,49.7843,13500.0
2004-03-26 14:30:00,82.28,82.41,82.28,82.32,15300.0,49.7843,49.863,49.7843,49.8085,15300.0
2004-03-26 15:00:00,82.32,82.38,82.15,82.15,25600.0,49.8085,49.8448,49.7057,49.7057,25600.0
2004-03-26 15:30:00,82.15,82.19,81.86,81.89,43100.0,49.7057,49.7299,49.5302,49.5483,43100.0
2004-03-29 09:30:00,82.03,82.53,81.92,82.5,24600.0,49.633,49.9356,49.5665,49.9174,24600.0
2004-03-29 10:00:00,82.52,82.88,82.45,82.84,26100.0,49.9295,50.1473,49.8872,50.1231,26100.0
2004-03-29 10:30:00,82.79,82.97,82.52,82.88,18500.0,50.0929,50.2018,49.9295,50.1473,18500.0
2004-03-29 11:00:00,82.81,82.93,82.75,82.85,9900.0,50.105,50.1776,50.0687,50.1292,9900.0
2004-03-29 11:30:00,82.83,82.83,82.7,82.72,9100.0,50.1171,50.1171,50.0384,50.0505,9100.0
2004-03-29 12:00:00,82.73,82.86,82.73,82.8,10000.0,50.0566,50.1352,50.0566,50.0989,10000.0
2004-03-29 12:30:00,82.75,82.76,82.55,82.69,10100.0,50.0687,50.0747,49.9477,50.0324,10100.0
2004-03-29 13:00:00,82.7,82.76,82.62,82.76,12300.0,50.0384,50.0747,49.99,50.0747,12300.0
2004-03-29 13:30:00,82.75,82.98,82.75,82.98,7000.0,50.0687,50.2079,50.0687,50.2079,7000.0
2004-03-29 14:00:00,82.93,83.0,82.79,82.81,12100.0,50.1776,50.22,50.0929,50.105,12100.0
2004-03-29 14:30:00,82.79,82.88,82.65,82.85,12300.0,50.0929,50.1473,50.0082,50.1292,12300.0
2004-03-29 15:00:00,82.87,83.01,82.67,82.74,21000.0,50.1413,50.226,50.0203,50.0626,21000.0
2004-03-29 15:30:00,82.71,82.75,82.5,82.68,37200.0,50.0445,50.0687,49.9174,50.0263,37200.0
2004-03-30 09:30:00,82.85,82.97,82.64,82.69,19100.0,50.1292,50.2018,50.0021,50.0324,19100.0
2004-03-30 10:00:00,82.62,82.74,82.53,82.7,9900.0,49.99,50.0626,49.9356,50.0384,9900.0
2004-03-30 10:30:00,82.7,82.9,82.59,82.88,11200.0,50.0384,50.1594,49.9719,50.1473,11200.0
2004-03-30 11:00:00,82.91,82.91,82.69,82.82,7600.0,50.1655,50.1655,50.0324,50.111,7600.0
2004-03-30 11:30:00,82.88,82.98,82.78,82.89,13100.0,50.1473,50.2079,50.0868,50.1534,13100.0
2004-03-30 12:00:00,82.87,83.04,82.8,82.9,9000.0,50.1413,50.2442,50.0989,50.1594,9000.0
2004-03-30 12:30:00,82.87,83.01,82.87,83.0,9100.0,50.1413,50.226,50.1413,50.22,9100.0
2004-03-30 13:00:00,82.93,83.0,82.86,82.93,3200.0,50.1776,50.22,50.1352,50.1776,3200.0
2004-03-30 13:30:00,82.88,82.96,82.79,82.94,4800.0,50.1473,50.1957,50.0929,50.1836,4800.0
2004-03-30 14:00:00,82.9,82.91,82.77,82.85,5600.0,50.1594,50.1655,50.0808,50.1292,5600.0
2004-03-30 14:30:00,82.86,82.95,82.76,82.87,9700.0,50.1352,50.1897,50.0747,50.1413,9700.0
2004-03-30 15:00:00,82.83,82.9,82.76,82.81,12900.0,50.1171,50.1594,50.0747,50.105,12900.0
2004-03-30 15:30:00,82.79,82.84,82.67,82.8,22500.0,50.0929,50.1231,50.0203,50.0989,22500.0
2004-03-31 09:30:00,82.65,82.65,82.11,82.48,22300.0,50.0082,50.0082,49.6814,49.9053,22300.0
2004-03-31 10:00:00,82.25,82.34,82.1,82.25,25900.0,49.7662,49.8206,49.6754,49.7662,25900.0
2004-03-31 10:30:00,82.26,82.46,82.26,82.35,12100.0,49.7722,49.8932,49.7722,49.8267,12100.0
2004-03-31 11:00:00,82.35,82.6,82.35,82.5,11500.0,49.8267,49.9779,49.8267,49.9174,11500.0
2004-03-31 11:30:00,82.49,82.65,82.44,82.59,21000.0,49.9114,50.0082,49.8811,49.9719,21000.0
2004-03-31 12:00:00,82.57,82.83,82.57,82.63,11700.0,49.9598,50.1171,49.9598,49.9961,11700.0
2004-03-31 12:30:00,82.65,82.81,82.65,82.81,14100.0,50.0082,50.105,50.0082,50.105,14100.0
2004-03-31 13:00:00,82.81,82.85,82.73,82.73,7700.0,50.105,50.1292,50.0566,50.0566,7700.0
2004-03-31 13:30:00,82.72,82.73,82.54,82.67,14400.0,50.0505,50.0566,49.9416,50.0203,14400.0
2004-03-31 14:00:00,82.67,82.95,82.66,82.93,13800.0,50.0203,50.1897,50.0142,50.1776,13800.0
2004-03-31 14:30:00,82.94,83.12,82.94,83.06,24500.0,50.1836,50.2926,50.1836,50.2563,24500.0
2004-03-31 15:00:00,83.07,83.1,82.82,82.82,25900.0,50.2623,50.2805,50.111,50.111,25900.0
2004-03-31 15:30:00,82.82,83.11,82.78,82.9,42500.0,50.111,50.2865,50.0868,50.1594,42500.0
2004-04-01 09:30:00,83.0,83.13,82.58,82.73,30600.0,50.22,50.2986,49.9658,50.0566,30600.0
2004-04-01 10:00:00,82.83,83.02,82.61,82.92,28800.0,50.1171,50.2321,49.984,50.1715,28800.0
2004-04-01 10:30:00,82.9,83.0,82.73,82.86,21300.0,50.1594,50.22,50.0566,50.1352,21300.0
2004-04-01 11:00:00,82.88,82.9,82.72,82.76,16100.0,50.1473,50.1594,50.0505,50.0747,16100.0
2004-04-01 11:30:00,82.75,82.82,82.67,82.69,22000.0,50.0687,50.111,50.0203,50.0324,22000.0
2004-04-01 12:00:00,82.68,82.78,82.61,82.62,20800.0,50.0263,50.0868,49.984,49.99,20800.0
2004-04-01 12:30:00,82.63,82.63,82.41,82.42,16600.0,49.9961,49.9961,49.863,49.869,16600.0
2004-04-01 13:00:00,82.42,82.5,82.4,82.45,19300.0,49.869,49.9174,49.8569,49.8872,19300.0
2004-04-01 13:30:00,82.44,82.54,82.44,82.52,14700.0,49.8811,49.9416,49.8811,49.9295,14700.0
2004-04-01 14:00:00,82.52,82.59,82.51,82.54,19400.0,49.9295,49.9719,49.9235,49.9416,19400.0
2004-04-01 14:30:00,82.52,82.54,82.39,82.51,31700.0,49.9295,49.9416,49.8509,49.9235,31700.0
2004-04-01 15:00:00,82.54,82.64,82.43,82.55,33800.0,49.9416,50.0021,49.8751,49.9477,33800.0
2004-04-01 15:30:00,82.55,82.67,82.5,82.57,35000.0,49.9477,50.0203,49.9174,49.9598,35000.0
2004-04-02 09:30:00,82.76,82.8,82.32,82.36,41900.0,50.0747,50.0989,49.8085,49.8327,41900.0
2004-04-02 10:00:00,82.32,82.32,82.04,82.22,38600.0,49.8085,49.8085,49.6391,49.748,38600.0
2004-04-02 10:30:00,82.22,82.62,82.22,82.58,20600.0,49.748,49.99,49.748,49.9658,20600.0
2004-04-02 11:00:00,82.57,82.57,82.25,82.4,31300.0,49.9598,49.9598,49.7662,49.8569,31300.0
2004-04-02 11:30:00,82.36,82.44,82.3,82.37,16300.0,49.8327,49.8811,49.7964,49.8388,16300.0
2004-04-02 12:00:00,82.33,82.33,82.15,82.28,9200.0,49.8146,49.8146,49.7057,49.7843,9200.0
2004-04-02 12:30:00,82.33,82.52,82.28,82.42,15900.0,49.8146,49.9295,49.7843,49.869,15900.0
2004-04-02 13:00:00,82.42,82.53,82.34,82.37,13100.0,49.869,49.9356,49.8206,49.8388,13100.0
2004-04-02 13:30:00,82.37,82.45,82.26,82.45,11200.0,49.8388,49.8872,49.7722,49.8872,11200.0
2004-04-02 14:00:00,82.48,82.48,82.28,82.32,9800.0,49.9053,49.9053,49.7843,49.8085,9800.0
2004-04-02 14:30:00,82.35,82.44,82.25,82.36,14900.0,49.8267,49.8811,49.7662,49.8327,14900.0
2004-04-02 15:00:00,82.35,82.4,82.2,82.31,32800.0,49.8267,49.8569,49.7359,49.8025,32800.0
2004-04-02 15:30:00,82.32,82.37,82.14,82.34,47300.0,49.8085,49.8388,49.6996,49.8206,47300.0
2004-04-05 09:30:00,82.72,82.72,82.08,82.14,27100.0,50.0505,50.0505,49.6633,49.6996,27100.0
2004-04-05 10:00:00,82.16,82.34,82.1,82.27,17800.0,49.7117,49.8206,49.6754,49.7783,17800.0
2004-04-05 10:30:00,82.22,82.34,82.02,82.05,16800.0,49.748,49.8206,49.627,49.6451,16800.0
2004-04-05 11:00:00,82.07,82.33,82.06,82.33,18600.0,49.6572,49.8146,49.6512,49.8146,18600.0
2004-04-05 11:30:00,82.31,82.61,82.29,82.54,16700.0,49.8025,49.984,49.7904,49.9416,16700.0
2004-04-05 12:00:00,82.56,82.73,82.53,82.6,12300.0,49.9537,50.0566,49.9356,49.9779,12300.0
2004-04-05 12:30:00,82.65,82.78,82.56,82.66,9000.0,50.0082,50.0868,49.9537,50.0142,9000.0
2004-04-05 13:00:00,82.63,82.63,82.4,82.53,10100.0,49.9961,49.9961,49.8569,49.9356,10100.0
2004-04-05 13:30:00,82.56,82.59,82.36,82.4,11600.0,49.9537,49.9719,49.8327,49.8569,11600.0
2004-04-05 14:00:00,82.42,82.5,82.4,82.44,8600.0,49.869,49.9174,49.8569,49.8811,8600.0
2004-04-05 14:30:00,82.45,82.62,82.44,82.51,14500.0,49.8872,49.99,49.8811,49.9235,14500.0
2004-04-05 15:00:00,82.51,82.73,82.49,82.5,30300.0,49.9235,50.0566,49.9114,49.9174,30300.0
2004-04-05 15:30:00,82.56,82.78,82.56,82.72,41300.0,49.9537,50.0868,49.9537,50.0505,41300.0
2004-04-06 09:30:00,82.87,83.42,82.82,82.85,46400.0,50.1413,50.4741,50.111,50.1292,46400.0
2004-04-06 10:00:00,82.9,82.9,82.76,82.84,20000.0,50.1594,50.1594,50.0747,50.1231,20000.0
2004-04-06 10:30:00,82.85,82.92,82.78,82.86,18200.0,50.1292,50.1715,50.0868,50.1352,18200.0
2004-04-06 11:00:00,82.85,83.16,82.75,83.04,28500.0,50.1292,50.3168,50.0687,50.2442,28500.0
2004-04-06 11:30:00,83.01,83.17,82.97,83.16,29900.0,50.226,50.3228,50.2018,50.3168,29900.0
2004-04-06 12:00:00,83.15,83.48,83.09,83.42,20100.0,50.3107,50.5104,50.2744,50.4741,20100.0
2004-04-06 12:30:00,83.4,83.57,83.4,83.57,26900.0,50.462,50.5648,50.462,50.5648,26900.0
2004-04-06 13:00:00,83.57,83.71,83.51,83.65,23700.0,50.5648,50.6495,50.5285,50.6132,23700.0
2004-04-06 13:30:00,83.64,83.85,83.64,83.81,23000.0,50.6072,50.7343,50.6072,50.7101,23000.0
2004-04-06 14:00:00,83.77,83.89,83.71,83.81,18800.0,50.6858,50.7585,50.6495,50.7101,18800.0
2004-04-06 14:30:00,83.79,83.95,83.74,83.92,31300.0,50.6979,50.7948,50.6677,50.7766,31300.0
2004-04-06 15:00:00,83.91,83.98,83.87,83.92,40700.0,50.7706,50.8129,50.7464,50.7766,40700.0
2004-04-06 15:30:00,83.92,84.04,83.9,83.95,80200.0,50.7766,50.8492,50.7645,50.7948,80200.0
2004-04-07 09:30:00,83.6,83.75,83.34,83.37,26000.0,50.583,50.6737,50.4257,50.4438,26000.0
2004-04-07 10:00:00,83.36,83.5,83.06,83.27,29000.0,50.4378,50.5225,50.2563,50.3833,29000.0
2004-04-07 10:30:00,83.27,83.41,83.15,83.19,16800.0,50.3833,50.468,50.3107,50.3349,16800.0
2004-04-07 11:00:00,83.17,83.28,83.11,83.2,12400.0,50.3228,50.3894,50.2865,50.341,12400.0
2004-04-07 11:30:00,83.22,83.39,83.22,83.34,11400.0,50.3531,50.4559,50.3531,50.4257,11400.0
2004-04-07 12:00:00,83.32,83.35,83.18,83.27,8000.0,50.4136,50.4317,50.3289,50.3833,8000.0
2004-04-07 12:30:00,83.25,83.32,83.22,83.27,6200.0,50.3712,50.4136,50.3531,50.3833,6200.0
2004-04-07 13:00:00,83.32,83.38,83.29,83.32,5600.0,50.4136,50.4499,50.3954,50.4136,5600.0
2004-04-07 13:30:00,83.37,83.4,83.24,83.25,38800.0,50.4438,50.462,50.3652,50.3712,38800.0
2004-04-07 14:00:00,83.25,83.3,83.19,83.24,24700.0,50.3712,50.4015,50.3349,50.3652,24700.0
2004-04-07 14:30:00,83.21,83.25,83.08,83.25,21500.0,50.347,50.3712,50.2684,50.3712,21500.0
2004-04-07 15:00:00,83.25,83.52,83.24,83.29,35900.0,50.3712,50.5346,50.3652,50.3954,35900.0
2004-04-07 15:30:00,83.31,83.44,83.27,83.41,47300.0,50.4075,50.4862,50.3833,50.468,47300.0
2004-04-08 09:30:00,83.64,83.99,83.52,83.94,54900.0,50.6072,50.819,50.5346,50.7887,54900.0
2004-04-08 10:00:00,83.97,84.04,83.8,83.9,43700.0,50.8069,50.8492,50.704,50.7645,43700.0
2004-04-08 10:30:00,83.9,83.94,83.68,83.71,21300.0,50.7645,50.7887,50.6314,50.6495,21300.0
2004-04-08 11:00:00,83.75,83.75,83.46,83.6,9200.0,50.6737,50.6737,50.4983,50.583,9200.0
2004-04-08 11:30:00,83.58,83.65,83.51,83.65,13100.0,50.5709,50.6132,50.5285,50.6132,13100.0
2004-04-08 12:00:00,83.65,83.75,83.57,83.57,8100.0,50.6132,50.6737,50.5648,50.5648,8100.0
2004-04-08 12:30:00,83.61,83.81,83.61,83.7,6200.0,50.589,50.7101,50.589,50.6435,6200.0
2004-04-08 13:00:00,83.7,83.79,83.52,83.52,12400.0,50.6435,50.6979,50.5346,50.5346,12400.0
2004-04-08 13:30:00,83.55,83.67,83.55,83.62,3900.0,50.5527,50.6253,50.5527,50.5951,3900.0
2004-04-08 14:00:00,83.62,83.72,83.33,83.35,18800.0,50.5951,50.6556,50.4196,50.4317,18800.0
2004-04-08 14:30:00,83.4,83.44,83.25,83.33,13200.0,50.462,50.4862,50.3712,50.4196,13200.0
2004-04-08 15:00:00,83.36,83.47,83.1,83.22,23000.0,50.4378,50.5043,50.2805,50.3531,23000.0
2004-04-08 15:30:00,83.24,83.52,83.18,83.4,24500.0,50.3652,50.5346,50.3289,50.462,24500.0
2004-04-12 09:30:00,83.38,83.7,83.38,83.64,24500.0,50.4499,50.6435,50.4499,50.6072,24500.0
2004-04-12 10:00:00,83.6,83.92,83.6,83.72,22400.0,50.583,50.7766,50.583,50.6556,22400.0
2004-04-12 10:30:00,83.74,83.74,83.55,83.55,11300.0,50.6677,50.6677,50.5527,50.5527,11300.0
2004-04-12 11:00:00,83.56,83.65,83.51,83.57,15000.0,50.5588,50.6132,50.5285,50.5648,15000.0
2004-04-12 11:30:00,83.57,83.64,83.5,83.64,7200.0,50.5648,50.6072,50.5225,50.6072,7200.0
2004-04-12 12:00:00,83.61,83.65,83.46,83.47,18400.0,50.589,50.6132,50.4983,50.5043,18400.0
2004-04-12 12:30:00,83.45,83.46,83.35,83.36,7200.0,50.4922,50.4983,50.4317,50.4378,7200.0
2004-04-12 13:00:00,83.36,83.42,83.23,83.24,5800.0,50.4378,50.4741,50.3591,50.3652,5800.0
2004-04-12 13:30:00,83.25,83.3,83.12,83.16,14000.0,50.3712,50.4015,50.2926,50.3168,14000.0
2004-04-12 14:00:00,83.16,83.28,83.04,83.05,13000.0,50.3168,50.3894,50.2442,50.2502,13000.0
2004-04-12 14:30:00,83.08,83.17,82.98,82.99,16000.0,50.2684,50.3228,50.2079,50.2139,16000.0
2004-04-12 15:00:00,83.0,83.06,82.95,83.05,18000.0,50.22,50.2563,50.1897,50.2502,18000.0
2004-04-12 15:30:00,83.05,83.14,82.97,83.02,35900.0,50.2502,50.3047,50.2018,50.2321,35900.0
2004-04-13 09:30:00,83.03,83.03,82.8,82.81,26300.0,50.2381,50.2381,50.0989,50.105,26300.0
2004-04-13 10:00:00,82.75,82.86,82.64,82.72,19700.0,50.0687,50.1352,50.0021,50.0505,19700.0
2004-04-13 10:30:00,82.67,82.94,82.67,82.77,23800.0,50.0203,50.1836,50.0203,50.0808,23800.0
2004-04-13 11:00:00,82.73,82.8,82.65,82.66,34300.0,50.0566,50.0989,50.0082,50.0142,34300.0
2004-04-13 11:30:00,82.66,82.69,82.42,82.43,23700.0,50.0142,50.0324,49.869,49.8751,23700.0
2004-04-13 12:00:00,82.45,82.45,82.2,82.25,19100.0,49.8872,49.8872,49.7359,49.7662,19100.0
2004-04-13 12:30:00,82.25,82.29,82.06,82.13,17100.0,49.7662,49.7904,49.6512,49.6936,17100.0
2004-04-13 13:00:00,82.14,82.15,82.0,82.08,22800.0,49.6996,49.7057,49.6149,49.6633,22800.0
2004-04-13 13:30:00,82.07,82.07,81.6,81.66,23200.0,49.6572,49.6572,49.3729,49.4092,23200.0
2004-04-13 14:00:00,81.62,81.7,81.51,81.61,14300.0,49.385,49.4334,49.3184,49.3789,14300.0
2004-04-13 14:30:00,81.64,81.78,81.6,81.61,27900.0,49.3971,49.4818,49.3729,49.3789,27900.0
2004-04-13 15:00:00,81.62,81.76,81.55,81.73,40100.0,49.385,49.4697,49.3426,49.4515,40100.0
2004-04-13 15:30:00,81.72,81.84,81.68,81.79,33500.0,49.4455,49.5181,49.4213,49.4878,33500.0
2004-04-14 09:30:00,81.1,81.95,81.1,81.88,51900.0,49.0703,49.5846,49.0703,49.5423,51900.0
2004-04-14 10:00:00,81.89,82.0,81.66,81.86,39200.0,49.5483,49.6149,49.4092,49.5302,39200.0
2004-04-14 10:30:00,81.86,82.29,81.86,82.07,39200.0,49.5302,49.7904,49.5302,49.6572,39200.0
2004-04-14 11:00:00,82.07,82.44,82.07,82.14,18100.0,49.6572,49.8811,49.6572,49.6996,18100.0
2004-04-14 11:30:00,82.25,82.4,82.0,82.4,12900.0,49.7662,49.8569,49.6149,49.8569,12900.0
2004-04-14 12:00:00,82.47,82.52,82.39,82.52,15200.0,49.8993,49.9295,49.8509,49.9295,15200.0
2004-04-14 12:30:00,82.53,82.82,82.52,82.7,35900.0,49.9356,50.111,49.9295,50.0384,35900.0
2004-04-14 13:00:00,82.71,82.77,82.63,82.68,12300.0,50.0445,50.0808,49.9961,50.0263,12300.0
2004-04-14 13:30:00,82.68,82.82,82.68,82.82,16000.0,50.0263,50.111,50.0263,50.111,16000.0
2004-04-14 14:00:00,82.82,82.82,82.6,82.68,36000.0,50.111,50.111,49.9779,50.0263,36000.0
2004-04-14 14:30:00,82.66,82.85,82.59,82.79,41500.0,50.0142,50.1292,49.9719,50.0929,41500.0
2004-04-14 15:00:00,82.79,82.97,82.65,82.94,64900.0,50.0929,50.2018,50.0082,50.1836,64900.0
2004-04-14 15:30:00,82.94,83.3,82.87,83.28,91400.0,50.1836,50.4015,50.1413,50.3894,91400.0
2004-04-15 09:30:00,83.29,83.29,82.84,82.84,40700.0,50.3954,50.3954,50.1231,50.1231,40700.0
2004-04-15 10:00:00,82.87,83.55,82.84,83.55,74700.0,50.1413,50.5527,50.1231,50.5527,74700.0
2004-04-15 10:30:00,83.6,84.12,83.6,84.12,69900.0,50.583,50.8976,50.583,50.8976,69900.0
2004-04-15 11:00:00,84.11,84.42,83.99,84.38,51800.0,50.8916,51.0791,50.819,51.0549,51800.0
2004-04-15 11:30:00,84.38,84.86,84.37,84.82,57300.0,51.0549,51.3454,51.0489,51.3212,57300.0
2004-04-15 12:00:00,84.82,84.96,84.59,84.76,42800.0,51.3212,51.4059,51.182,51.2849,42800.0
2004-04-15 12:30:00,84.76,84.99,84.69,84.96,24400.0,51.2849,51.424,51.2425,51.4059,24400.0
2004-04-15 13:00:00,84.95,84.95,84.5,84.57,24100.0,51.3998,51.3998,51.1275,51.1699,24100.0
2004-04-15 13:30:00,84.57,84.73,84.56,84.64,14100.0,51.1699,51.2667,51.1638,51.2122,14100.0
2004-04-15 14:00:00,84.63,84.79,84.45,84.66,50100.0,51.2062,51.303,51.0973,51.2244,50100.0
2004-04-15 14:30:00,84.66,84.68,84.43,84.53,62600.0,51.2244,51.2365,51.0852,51.1457,62600.0
2004-04-15 15:00:00,84.52,84.59,84.38,84.42,67700.0,51.1396,51.182,51.0549,51.0791,67700.0
2004-04-15 15:30:00,84.41,84.53,84.38,84.44,81000.0,51.0731,51.1457,51.0549,51.0912,81000.0
2004-04-16 09:30:00,84.9,84.93,84.6,84.85,51600.0,51.3696,51.3877,51.188,51.3393,51600.0
2004-04-16 10:00:00,84.84,85.75,84.84,85.55,74200.0,51.3333,51.8839,51.3333,51.7629,74200.0
2004-04-16 10:30:00,85.54,85.89,85.53,85.68,50000.0,51.7568,51.9686,51.7508,51.8415,50000.0
2004-04-16 11:00:00,85.7,85.77,85.58,85.6,26100.0,51.8536,51.896,51.781,51.7931,26100.0
2004-04-16 11:30:00,85.63,85.92,85.63,85.92,20600.0,51.8113,51.9867,51.8113,51.9867,20600.0
2004-04-16 12:00:00,85.87,85.95,85.8,85.8,24000.0,51.9565,52.0049,51.9141,51.9141,24000.0
2004-04-16 12:30:00,85.79,85.85,85.76,85.83,23000.0,51.9081,51.9444,51.8899,51.9323,23000.0
2004-04-16 13:00:00,85.83,85.86,85.71,85.82,17600.0,51.9323,51.9504,51.8597,51.9262,17600.0
2004-04-16 13:30:00,85.82,85.93,85.82,85.93,21100.0,51.9262,51.9928,51.9262,51.9928,21100.0
2004-04-16 14:00:00,85.93,86.2,85.93,86.14,29800.0,51.9928,52.1561,51.9928,52.1198,29800.0
2004-04-16 14:30:00,86.15,86.18,85.96,86.02,27100.0,52.1259,52.144,52.0109,52.0472,27100.0
2004-04-16 15:00:00,86.02,86.25,85.96,86.0,53500.0,52.0472,52.1864,52.0109,52.0351,53500.0
2004-04-16 15:30:00,86.0,86.25,86.0,86.19,45900.0,52.0351,52.1864,52.0351,52.1501,45900.0
2004-04-19 09:30:00,85.96,86.0,85.75,85.87,22600.0,52.0109,52.0351,51.8839,51.9565,22600.0
2004-04-19 10:00:00,85.84,85.91,85.65,85.8,18100.0,51.9383,51.9807,51.8234,51.9141,18100.0
2004-04-19 10:30:00,85.79,85.79,85.45,85.46,23400.0,51.9081,51.9081,51.7023,51.7084,23400.0
2004-04-19 11:00:00,85.46,85.46,85.35,85.39,31600.0,51.7084,51.7084,51.6418,51.666,31600.0
2004-04-19 11:30:00,85.38,85.4,85.35,85.4,20000.0,51.66,51.6721,51.6418,51.6721,20000.0
2004-04-19 12:00:00,85.41,85.42,85.38,85.42,23100.0,51.6781,51.6842,51.66,51.6842,23100.0
2004-04-19 12:30:00,85.41,85.43,85.36,85.37,19700.0,51.6781,51.6902,51.6479,51.6539,19700.0
2004-04-19 13:00:00,85.38,85.42,85.25,85.27,16100.0,51.66,51.6842,51.5813,51.5934,16100.0
2004-04-19 13:30:00,85.28,85.3,85.15,85.18,30800.0,51.5995,51.6116,51.5208,51.539,30800.0
2004-04-19 14:00:00,85.19,85.19,85.06,85.16,16500.0,51.545,51.545,51.4664,51.5269,16500.0
2004-04-19 14:30:00,85.16,85.2,85.07,85.17,17200.0,51.5269,51.5511,51.4724,51.5329,17200.0
2004-04-19 15:00:00,85.18,85.2,85.15,85.18,22200.0,51.539,51.5511,51.5208,51.539,22200.0
2004-04-19 15:30:00,85.18,85.2,85.08,85.09,45800.0,51.539,51.5511,51.4785,51.4845,45800.0
2004-04-20 09:30:00,85.15,85.2,84.94,85.15,49300.0,51.5208,51.5511,51.3938,51.5208,49300.0
2004-04-20 10:00:00,85.17,85.21,85.09,85.09,28600.0,51.5329,51.5571,51.4845,51.4845,28600.0
2004-04-20 10:30:00,85.11,85.26,85.05,85.05,15700.0,51.4966,51.5874,51.4603,51.4603,15700.0
2004-04-20 11:00:00,85.09,85.33,85.08,85.25,10500.0,51.4845,51.6297,51.4785,51.5813,10500.0
2004-04-20 11:30:00,85.28,85.32,85.15,85.2,7200.0,51.5995,51.6237,51.5208,51.5511,7200.0
2004-04-20 12:00:00,85.21,85.29,85.2,85.25,8800.0,51.5571,51.6055,51.5511,51.5813,8800.0
2004-04-20 12:30:00,85.28,85.3,85.21,85.24,5400.0,51.5995,51.6116,51.5571,51.5753,5400.0
2004-04-20 13:00:00,85.24,85.34,85.2,85.21,10900.0,51.5753,51.6358,51.5511,51.5571,10900.0
2004-04-20 13:30:00,85.2,85.29,85.09,85.16,24300.0,51.5511,51.6055,51.4845,51.5269,24300.0
2004-04-20 14:00:00,85.15,85.16,85.0,85.02,19900.0,51.5208,51.5269,51.4301,51.4422,19900.0
2004-04-20 14:30:00,85.01,85.05,84.8,84.89,20100.0,51.4361,51.4603,51.3091,51.3635,20100.0
2004-04-20 15:00:00,84.88,85.04,84.7,84.85,36300.0,51.3575,51.4543,51.2486,51.3393,36300.0
2004-04-20 15:30:00,84.87,84.94,84.49,84.5,40500.0,51.3514,51.3938,51.1215,51.1275,40500.0
2004-04-21 09:30:00,84.4,84.9,84.25,84.78,38700.0,51.067,51.3696,50.9763,51.297,38700.0
2004-04-21 10:00:00,84.73,84.89,84.47,84.56,62800.0,51.2667,51.3635,51.1094,51.1638,62800.0
2004-04-21 10:30:00,84.57,84.57,84.25,84.37,27000.0,51.1699,51.1699,50.9763,51.0489,27000.0
2004-04-21 11:00:00,84.4,84.69,84.4,84.63,21200.0,51.067,51.2425,51.067,51.2062,21200.0
2004-04-21 11:30:00,84.61,84.7,84.42,84.69,24400.0,51.1941,51.2486,51.0791,51.2425,24400.0
2004-04-21 12:00:00,84.7,84.75,84.56,84.62,17500.0,51.2486,51.2788,51.1638,51.2001,17500.0
2004-04-21 12:30:00,84.65,84.72,84.49,84.63,13800.0,51.2183,51.2607,51.1215,51.2062,13800.0
2004-04-21 13:00:00,84.64,84.8,84.64,84.71,12500.0,51.2122,51.3091,51.2122,51.2546,12500.0
2004-04-21 13:30:00,84.72,84.76,84.6,84.74,12700.0,51.2607,51.2849,51.188,51.2728,12700.0
2004-04-21 14:00:00,84.74,84.78,84.63,84.75,19000.0,51.2728,51.297,51.2062,51.2788,19000.0
2004-04-21 14:30:00,84.75,84.82,84.62,84.65,26200.0,51.2788,51.3212,51.2001,51.2183,26200.0
2004-04-21 15:00:00,84.65,84.82,84.65,84.75,41400.0,51.2183,51.3212,51.2183,51.2788,41400.0
2004-04-21 15:30:00,84.74,84.76,84.61,84.7,37700.0,51.2728,51.2849,51.1941,51.2486,37700.0
2004-04-22 09:30:00,85.1,85.16,84.87,84.96,82300.0,51.4906,51.5269,51.3514,51.4059,82300.0
2004-04-22 10:00:00,85.01,85.05,84.25,84.42,72200.0,51.4361,51.4603,50.9763,51.0791,72200.0
2004-04-22 10:30:00,84.43,84.54,84.09,84.2,49900.0,51.0852,51.1517,50.8795,50.946,49900.0
2004-04-22 11:00:00,84.28,84.95,84.28,84.89,41200.0,50.9944,51.3998,50.9944,51.3635,41200.0
2004-04-22 11:30:00,84.9,85.06,84.87,85.03,20300.0,51.3696,51.4664,51.3514,51.4482,20300.0
2004-04-22 12:00:00,85.03,85.15,85.01,85.14,17000.0,51.4482,51.5208,51.4361,51.5148,17000.0
2004-04-22 12:30:00,85.15,85.65,85.15,85.56,27600.0,51.5208,51.8234,51.5208,51.7689,27600.0
2004-04-22 13:00:00,85.56,85.73,85.41,85.71,19900.0,51.7689,51.8718,51.6781,51.8597,19900.0
2004-04-22 13:30:00,85.72,86.38,85.39,85.98,60000.0,51.8657,52.2651,51.666,52.023,60000.0
2004-04-22 14:00:00,86.02,86.3,85.91,86.3,81900.0,52.0472,52.2166,51.9807,52.2166,81900.0
2004-04-22 14:30:00,86.3,86.45,86.13,86.41,60900.0,52.2166,52.3074,52.1138,52.2832,60900.0
2004-04-22 15:00:00,86.42,86.8,86.28,86.68,69700.0,52.2893,52.5192,52.2045,52.4466,69700.0
2004-04-22 15:30:00,86.69,87.25,86.69,87.06,107200.0,52.4526,52.7915,52.4526,52.6765,107200.0
2004-04-23 09:30:00,87.02,87.07,86.7,86.91,51100.0,52.6523,52.6825,52.4587,52.5857,51100.0
2004-04-23 10:00:00,86.91,86.91,86.62,86.78,45900.0,52.5857,52.5857,52.4103,52.5071,45900.0
2004-04-23 10:30:00,86.72,87.0,86.69,86.98,28100.0,52.4708,52.6402,52.4526,52.6281,28100.0
2004-04-23 11:00:00,86.97,86.99,86.8,86.92,14700.0,52.622,52.6341,52.5192,52.5918,14700.0
2004-04-23 11:30:00,86.91,87.22,86.88,87.1,29500.0,52.5857,52.7733,52.5676,52.7007,29500.0
2004-04-23 12:00:00,87.1,87.17,86.95,87.07,11500.0,52.7007,52.7431,52.6099,52.6825,11500.0
2004-04-23 12:30:00,87.07,87.2,87.05,87.2,8900.0,52.6825,52.7612,52.6704,52.7612,8900.0
2004-04-23 13:00:00,87.16,87.18,86.91,87.04,13300.0,52.737,52.7491,52.5857,52.6644,13300.0
2004-04-23 13:30:00,87.04,87.15,87.01,87.04,21000.0,52.6644,52.7309,52.6462,52.6644,21000.0
2004-04-23 14:00:00,87.05,87.4,86.99,87.4,24600.0,52.6704,52.8822,52.6341,52.8822,24600.0
2004-04-23 14:30:00,87.4,87.79,87.4,87.74,41100.0,52.8822,53.1182,52.8822,53.0879,41100.0
2004-04-23 15:00:00,87.72,87.74,87.4,87.47,33000.0,53.0758,53.0879,52.8822,52.9246,33000.0
2004-04-23 15:30:00,87.5,87.76,87.4,87.58,36800.0,52.9427,53.1,52.8822,52.9911,36800.0
2004-04-26 09:30:00,89.9,89.9,88.86,88.96,155500.0,54.3949,54.3949,53.7656,53.8261,155500.0
2004-04-26 10:00:00,88.96,89.01,88.72,88.73,74300.0,53.8261,53.8564,53.6809,53.6869,74300.0
2004-04-26 10:30:00,88.73,89.18,88.73,89.17,104400.0,53.6869,53.9592,53.6869,53.9532,104400.0
2004-04-26 11:00:00,89.17,89.44,89.09,89.44,46200.0,53.9532,54.1165,53.9048,54.1165,46200.0
2004-04-26 11:30:00,89.45,89.55,89.3,89.51,62600.0,54.1226,54.1831,54.0318,54.1589,62600.0
2004-04-26 12:00:00,89.48,89.74,89.47,89.74,43800.0,54.1407,54.2981,54.1347,54.2981,43800.0
2004-04-26 12:30:00,89.74,89.95,89.69,89.83,76400.0,54.2981,54.4251,54.2678,54.3525,76400.0
2004-04-26 13:00:00,89.8,90.04,89.8,90.01,63600.0,54.3344,54.4796,54.3344,54.4614,63600.0
2004-04-26 13:30:00,90.01,90.27,90.0,90.2,83200.0,54.4614,54.6187,54.4554,54.5764,83200.0
2004-04-26 14:00:00,90.2,90.2,89.92,89.94,72700.0,54.5764,54.5764,54.407,54.4191,72700.0
2004-04-26 14:30:00,89.93,90.0,89.88,89.88,75500.0,54.413,54.4554,54.3828,54.3828,75500.0
2004-04-26 15:00:00,89.88,89.98,89.82,89.94,90600.0,54.3828,54.4433,54.3465,54.4191,90600.0
2004-04-26 15:30:00,89.94,90.11,89.9,90.05,107800.0,54.4191,54.5219,54.3949,54.4856,107800.0
2004-04-27 09:30:00,89.5,89.9,89.37,89.9,64600.0,54.1528,54.3949,54.0742,54.3949,64600.0
2004-04-27 10:00:00,89.9,90.07,89.83,89.87,91500.0,54.3949,54.4977,54.3525,54.3767,91500.0
2004-04-27 10:30:00,89.87,89.9,89.52,89.71,56900.0,54.3767,54.3949,54.1649,54.2799,56900.0
2004-04-27 11:00:00,89.7,89.75,89.61,89.66,22300.0,54.2739,54.3041,54.2194,54.2496,22300.0
2004-04-27 11:30:00,89.66,89.79,89.55,89.68,44500.0,54.2496,54.3283,54.1831,54.2618,44500.0
2004-04-27 12:00:00,89.69,89.76,89.67,89.76,21700.0,54.2678,54.3102,54.2557,54.3102,21700.0
2004-04-27 12:30:00,89.75,89.8,89.72,89.78,23000.0,54.3041,54.3344,54.286,54.3223,23000.0
2004-04-27 13:00:00,89.76,89.9,89.75,89.76,42700.0,54.3102,54.3949,54.3041,54.3102,42700.0
2004-04-27 13:30:00,89.79,89.81,89.73,89.75,26900.0,54.3283,54.3404,54.292,54.3041,26900.0
2004-04-27 14:00:00,89.72,89.77,89.61,89.7,38800.0,54.286,54.3162,54.2194,54.2739,38800.0
2004-04-27 14:30:00,89.66,89.75,89.47,89.49,56700.0,54.2496,54.3041,54.1347,54.1468,56700.0
2004-04-27 15:00:00,89.49,89.65,89.4,89.42,39300.0,54.1468,54.2436,54.0923,54.1044,39300.0
2004-04-27 15:30:00,89.42,89.46,89.18,89.35,60800.0,54.1044,54.1286,53.9592,54.0621,60800.0
2004-04-28 09:30:00,89.31,89.31,88.96,89.13,34500.0,54.0379,54.0379,53.8261,53.929,34500.0
2004-04-28 10:00:00,89.11,89.28,88.93,89.15,40800.0,53.9169,54.0197,53.808,53.9411,40800.0
2004-04-28 10:30:00,89.11,89.14,88.65,88.81,37100.0,53.9169,53.935,53.6385,53.7353,37100.0
2004-04-28 11:00:00,88.84,89.0,88.75,88.75,15600.0,53.7535,53.8503,53.699,53.699,15600.0
2004-04-28 11:30:00,88.7,88.99,88.7,88.72,28300.0,53.6688,53.8443,53.6688,53.6809,28300.0
2004-04-28 12:00:00,88.74,88.9,88.74,88.89,19000.0,53.693,53.7898,53.693,53.7838,19000.0
2004-04-28 12:30:00,88.86,88.91,88.86,88.88,14200.0,53.7656,53.7959,53.7656,53.7777,14200.0
2004-04-28 13:00:00,88.87,88.89,88.8,88.83,27200.0,53.7717,53.7838,53.7293,53.7474,27200.0
2004-04-28 13:30:00,88.86,88.86,88.8,88.85,26900.0,53.7656,53.7656,53.7293,53.7596,26900.0
2004-04-28 14:00:00,88.83,88.85,88.8,88.84,41800.0,53.7474,53.7596,53.7293,53.7535,41800.0
2004-04-28 14:30:00,88.84,88.84,88.75,88.79,55700.0,53.7535,53.7535,53.699,53.7232,55700.0
2004-04-28 15:00:00,88.79,88.9,88.75,88.75,75600.0,53.7232,53.7898,53.699,53.699,75600.0
2004-04-28 15:30:00,88.76,88.85,88.64,88.71,70400.0,53.7051,53.7596,53.6325,53.6748,70400.0
2004-04-29 09:30:00,88.85,88.91,88.55,88.79,23200.0,53.7596,53.7959,53.578,53.7232,23200.0
2004-04-29 10:00:00,88.81,89.09,88.67,88.88,47000.0,53.7353,53.9048,53.6506,53.7777,47000.0
2004-04-29 10:30:00,88.85,88.85,88.5,88.8,51900.0,53.7596,53.7596,53.5478,53.7293,51900.0
2004-04-29 11:00:00,88.8,88.97,88.64,88.73,45000.0,53.7293,53.8322,53.6325,53.6869,45000.0
2004-04-29 11:30:00,88.69,88.93,88.68,88.76,18300.0,53.6627,53.808,53.6567,53.7051,18300.0
2004-04-29 12:00:00,88.78,89.0,88.78,88.93,18400.0,53.7172,53.8503,53.7172,53.808,18400.0
2004-04-29 12:30:00,88.97,89.08,88.9,88.95,27600.0,53.8322,53.8987,53.7898,53.8201,27600.0
2004-04-29 13:00:00,88.95,89.0,88.85,88.85,27800.0,53.8201,53.8503,53.7596,53.7596,27800.0
2004-04-29 13:30:00,88.88,89.1,88.86,89.04,16400.0,53.7777,53.9108,53.7656,53.8745,16400.0
2004-04-29 14:00:00,89.05,89.13,88.86,88.89,33600.0,53.8806,53.929,53.7656,53.7838,33600.0
2004-04-29 14:30:00,88.9,89.05,88.85,88.89,24300.0,53.7898,53.8806,53.7596,53.7838,24300.0
2004-04-29 15:00:00,88.87,88.95,88.75,88.76,47000.0,53.7717,53.8201,53.699,53.7051,47000.0
2004-04-29 15:30:00,88.8,89.14,88.76,88.88,46000.0,53.7293,53.935,53.7051,53.7777,46000.0
2004-04-30 09:30:00,88.75,89.01,88.46,88.73,29600.0,53.699,53.8564,53.5236,53.6869,29600.0
2004-04-30 10:00:00,88.68,88.88,88.38,88.53,37700.0,53.6567,53.7777,53.4752,53.5659,37700.0
2004-04-30 10:30:00,88.48,88.65,88.28,88.5,42700.0,53.5357,53.6385,53.4147,53.5478,42700.0
2004-04-30 11:00:00,88.52,88.84,88.52,88.65,44300.0,53.5599,53.7535,53.5599,53.6385,44300.0
2004-04-30 11:30:00,88.62,88.7,88.6,88.66,37000.0,53.6204,53.6688,53.6083,53.6446,37000.0
2004-04-30 12:00:00,88.64,88.7,88.6,88.67,28400.0,53.6325,53.6688,53.6083,53.6506,28400.0
2004-04-30 12:30:00,88.68,88.7,88.46,88.5,25900.0,53.6567,53.6688,53.5236,53.5478,25900.0
2004-04-30 13:00:00,88.49,88.8,88.49,88.8,13300.0,53.5417,53.7293,53.5417,53.7293,13300.0
2004-04-30 13:30:00,88.77,89.08,88.77,89.06,23900.0,53.7111,53.8987,53.7111,53.8866,23900.0
2004-04-30 14:00:00,89.06,89.14,88.99,89.12,13300.0,53.8866,53.935,53.8443,53.9229,13300.0
2004-04-30 14:30:00,89.11,89.25,88.99,89.04,32800.0,53.9169,54.0016,53.8443,53.8745,32800.0
2004-04-30 15:00:00,89.02,89.13,88.99,89.02,56200.0,53.8624,53.929,53.8443,53.8624,56200.0
2004-04-30 15:30:00,89.03,89.17,88.9,88.9,62100.0,53.8685,53.9532,53.7898,53.7898,62100.0
2004-05-03 09:30:00,88.85,89.38,88.85,89.35,21500.0,53.7596,54.0802,53.7596,54.0621,21500.0
2004-05-03 10:00:00,89.36,89.76,89.23,89.61,24500.0,54.0681,54.3102,53.9895,54.2194,24500.0
2004-05-03 10:30:00,89.61,90.0,89.58,89.91,28800.0,54.2194,54.4554,54.2012,54.4009,28800.0
2004-05-03 11:00:00,89.93,89.98,89.85,89.86,27100.0,54.413,54.4433,54.3646,54.3707,27100.0
2004-05-03 11:30:00,89.88,90.16,89.85,90.06,27500.0,54.3828,54.5522,54.3646,54.4917,27500.0
2004-05-03 12:00:00,90.06,90.1,89.95,90.04,27700.0,54.4917,54.5159,54.4251,54.4796,27700.0
2004-05-03 12:30:00,90.02,90.11,89.95,89.99,24600.0,54.4675,54.5219,54.4251,54.4493,24600.0
2004-05-03 13:00:00,89.97,89.99,89.91,89.93,23000.0,54.4372,54.4493,54.4009,54.413,23000.0
2004-05-03 13:30:00,89.94,89.95,89.82,89.83,17700.0,54.4191,54.4251,54.3465,54.3525,17700.0
2004-05-03 14:00:00,89.82,89.91,89.82,89.88,13300.0,54.3465,54.4009,54.3465,54.3828,13300.0
2004-05-03 14:30:00,89.92,89.95,89.86,89.86,19100.0,54.407,54.4251,54.3707,54.3707,19100.0
2004-05-03 15:00:00,89.87,89.96,89.82,89.84,52000.0,54.3767,54.4312,54.3465,54.3586,52000.0
2004-05-03 15:30:00,89.85,89.95,89.82,89.89,63000.0,54.3646,54.4251,54.3465,54.3888,63000.0
2004-05-04 09:30:00,89.8,89.94,89.52,89.92,38800.0,54.3344,54.4191,54.1649,54.407,38800.0
2004-05-04 10:00:00,89.89,89.95,89.71,89.86,103500.0,54.3888,54.4251,54.2799,54.3707,103500.0
2004-05-04 10:30:00,89.85,89.85,89.67,89.67,44500.0,54.3646,54.3646,54.2557,54.2557,44500.0
2004-05-04 11:00:00,89.67,89.75,89.64,89.75,20000.0,54.2557,54.3041,54.2375,54.3041,20000.0
2004-05-04 11:30:00,89.75,89.76,89.64,89.74,50600.0,54.3041,54.3102,54.2375,54.2981,50600.0
2004-05-04 12:00:00,89.74,89.78,89.71,89.74,12900.0,54.2981,54.3223,54.2799,54.2981,12900.0
2004-05-04 12:30:00,89.73,89.79,89.7,89.78,15800.0,54.292,54.3283,54.2739,54.3223,15800.0
2004-05-04 13:00:00,89.78,89.91,89.77,89.86,23300.0,54.3223,54.4009,54.3162,54.3707,23300.0
2004-05-04 13:30:00,89.87,89.87,89.77,89.83,12700.0,54.3767,54.3767,54.3162,54.3525,12700.0
2004-05-04 14:00:00,89.78,90.0,89.69,89.96,64200.0,54.3223,54.4554,54.2678,54.4312,64200.0
2004-05-04 14:30:00,89.96,90.24,89.85,90.21,81200.0,54.4312,54.6006,54.3646,54.5824,81200.0
2004-05-04 15:00:00,90.23,90.23,89.86,89.93,53000.0,54.5945,54.5945,54.3707,54.413,53000.0
2004-05-04 15:30:00,89.93,89.96,89.72,89.82,78100.0,54.413,54.4312,54.286,54.3465,78100.0
2004-05-05 09:30:00,89.79,89.79,89.49,89.49,28000.0,54.3283,54.3283,54.1468,54.1468,28000.0
2004-05-05 10:00:00,89.41,89.5,89.33,89.43,50900.0,54.0984,54.1528,54.05,54.1105,50900.0
2004-05-05 10:30:00,89.4,89.81,89.39,89.75,34700.0,54.0923,54.3404,54.0863,54.3041,34700.0
2004-05-05 11:00:00,89.75,89.95,89.65,89.88,27800.0,54.3041,54.4251,54.2436,54.3828,27800.0
2004-05-05 11:30:00,89.87,90.22,89.85,90.1,60300.0,54.3767,54.5885,54.3646,54.5159,60300.0
2004-05-05 12:00:00,90.09,90.12,90.01,90.02,41700.0,54.5098,54.528,54.4614,54.4675,41700.0
2004-05-05 12:30:00,90.02,90.02,89.93,89.95,29500.0,54.4675,54.4675,54.413,54.4251,29500.0
2004-05-05 13:00:00,89.95,89.99,89.89,89.95,23100.0,54.4251,54.4493,54.3888,54.4251,23100.0
2004-05-05 13:30:00,89.95,89.95,89.84,89.94,17300.0,54.4251,54.4251,54.3586,54.4191,17300.0
2004-05-05 14:00:00,89.93,90.05,89.92,89.98,15900.0,54.413,54.4856,54.407,54.4433,15900.0
2004-05-05 14:30:00,90.01,90.18,89.99,90.18,25900.0,54.4614,54.5643,54.4493,54.5643,25900.0
2004-05-05 15:00:00,90.19,90.23,90.08,90.16,34300.0,54.5703,54.5945,54.5038,54.5522,34300.0
2004-05-05 15:30:00,90.17,90.23,90.09,90.09,34400.0,54.5582,54.5945,54.5098,54.5098,34400.0
2004-05-06 09:30:00,90.09,90.2,89.75,90.17,37600.0,54.5098,54.5764,54.3041,54.5582,37600.0
2004-05-06 10:00:00,90.18,90.37,89.81,89.89,48000.0,54.5643,54.6792,54.3404,54.3888,48000.0
2004-05-06 10:30:00,89.87,89.89,89.6,89.6,42600.0,54.3767,54.3888,54.2133,54.2133,42600.0
2004-05-06 11:00:00,89.61,89.7,89.6,89.65,71700.0,54.2194,54.2739,54.2133,54.2436,71700.0
2004-05-06 11:30:00,89.65,89.66,89.63,89.65,27700.0,54.2436,54.2496,54.2315,54.2436,27700.0
2004-05-06 12:00:00,89.65,89.68,89.62,89.64,38100.0,54.2436,54.2618,54.2254,54.2375,38100.0
2004-05-06 12:30:00,89.61,89.7,89.6,89.69,28500.0,54.2194,54.2739,54.2133,54.2678,28500.0
2004-05-06 13:00:00,89.69,89.74,89.66,89.7,29600.0,54.2678,54.2981,54.2496,54.2739,29600.0
2004-05-06 13:30:00,89.68,89.72,89.67,89.7,12900.0,54.2618,54.286,54.2557,54.2739,12900.0
2004-05-06 14:00:00,89.7,89.83,89.67,89.77,36800.0,54.2739,54.3525,54.2557,54.3162,36800.0
2004-05-06 14:30:00,89.77,89.9,89.76,89.85,25900.0,54.3162,54.3949,54.3102,54.3646,25900.0
2004-05-06 15:00:00,89.86,89.89,89.81,89.82,32900.0,54.3707,54.3888,54.3404,54.3465,32900.0
2004-05-06 15:30:00,89.83,90.05,89.8,89.83,83700.0,54.3525,54.4856,54.3344,54.3525,83700.0
2004-05-07 09:30:00,89.67,89.85,89.35,89.35,41600.0,54.2557,54.3646,54.0621,54.0621,41600.0
2004-05-07 10:00:00,89.34,89.55,89.33,89.46,79000.0,54.056,54.1831,54.05,54.1286,79000.0
2004-05-07 10:30:00,89.45,89.65,89.39,89.6,79700.0,54.1226,54.2436,54.0863,54.2133,79700.0
2004-05-07 11:00:00,89.61,89.88,89.6,89.87,224500.0,54.2194,54.3828,54.2133,54.3767,224500.0
2004-05-07 11:30:00,89.88,89.9,89.74,89.9,30200.0,54.3828,54.3949,54.2981,54.3949,30200.0
2004-05-07 12:00:00,89.9,89.9,89.79,89.79,25400.0,54.3949,54.3949,54.3283,54.3283,25400.0
2004-05-07 12:30:00,89.77,90.13,89.76,90.13,34800.0,54.3162,54.534,54.3102,54.534,34800.0
2004-05-07 13:00:00,90.11,90.2,90.04,90.12,12300.0,54.5219,54.5764,54.4796,54.528,12300.0
2004-05-07 13:30:00,90.12,90.15,90.01,90.01,48500.0,54.528,54.5461,54.4614,54.4614,48500.0
2004-05-07 14:00:00,90.01,90.04,89.71,89.83,70100.0,54.4614,54.4796,54.2799,54.3525,70100.0
2004-05-07 14:30:00,89.86,90.07,89.81,89.97,46100.0,54.3707,54.4977,54.3404,54.4372,46100.0
2004-05-07 15:00:00,89.99,90.01,89.75,89.75,65900.0,54.4493,54.4614,54.3041,54.3041,65900.0
2004-05-07 15:30:00,89.76,89.81,89.4,89.4,76600.0,54.3102,54.3404,54.0923,54.0923,76600.0
2004-05-10 09:30:00,89.22,89.8,89.13,89.54,42600.0,53.9834,54.3344,53.929,54.177,42600.0
2004-05-10 10:00:00,89.51,90.06,89.5,89.95,63900.0,54.1589,54.4917,54.1528,54.4251,63900.0
2004-05-10 10:30:00,89.95,89.96,89.71,89.71,88700.0,54.4251,54.4312,54.2799,54.2799,88700.0
2004-05-10 11:00:00,89.7,89.71,89.2,89.32,67300.0,54.2739,54.2799,53.9713,54.0439,67300.0
2004-05-10 11:30:00,89.32,89.44,89.16,89.21,34100.0,54.0439,54.1165,53.9471,53.9774,34100.0
2004-05-10 12:00:00,89.2,89.22,88.91,89.15,59700.0,53.9713,53.9834,53.7959,53.9411,59700.0
2004-05-10 12:30:00,89.16,89.37,89.11,89.35,62100.0,53.9471,54.0742,53.9169,54.0621,62100.0
2004-05-10 13:00:00,89.36,89.36,89.21,89.27,24300.0,54.0681,54.0681,53.9774,54.0137,24300.0
2004-05-10 13:30:00,89.28,89.28,89.12,89.16,23300.0,54.0197,54.0197,53.9229,53.9471,23300.0
2004-05-10 14:00:00,89.17,89.3,89.1,89.1,23000.0,53.9532,54.0318,53.9108,53.9108,23000.0
2004-05-10 14:30:00,89.12,89.36,89.07,89.36,30100.0,53.9229,54.0681,53.8927,54.0681,30100.0
2004-05-10 15:00:00,89.34,89.42,89.07,89.08,32500.0,54.056,54.1044,53.8927,53.8987,32500.0
2004-05-10 15:30:00,89.09,89.3,89.0,89.25,30000.0,53.9048,54.0318,53.8503,54.0016,30000.0
2004-05-11 09:30:00,89.0,89.0,88.62,88.85,74200.0,53.8503,53.8503,53.6204,53.7596,74200.0
2004-05-11 10:00:00,88.86,89.11,88.81,88.81,49700.0,53.7656,53.9169,53.7353,53.7353,49700.0
2004-05-11 10:30:00,88.81,89.25,88.81,88.82,47600.0,53.7353,54.0016,53.7353,53.7414,47600.0
2004-05-11 11:00:00,88.82,88.88,88.75,88.76,26600.0,53.7414,53.7777,53.699,53.7051,26600.0
2004-05-11 11:30:00,88.75,88.77,88.59,88.59,25500.0,53.699,53.7111,53.6022,53.6022,25500.0
2004-05-11 12:00:00,88.6,88.8,88.59,88.8,10100.0,53.6083,53.7293,53.6022,53.7293,10100.0
2004-05-11 12:30:00,88.78,89.0,88.73,88.97,13300.0,53.7172,53.8503,53.6869,53.8322,13300.0
2004-05-11 13:00:00,88.98,89.0,88.9,89.0,23200.0,53.8382,53.8503,53.7898,53.8503,23200.0
2004-05-11 13:30:00,88.99,89.0,88.67,88.73,21100.0,53.8443,53.8503,53.6506,53.6869,21100.0
2004-05-11 14:00:00,88.73,89.1,88.73,88.93,20700.0,53.6869,53.9108,53.6869,53.808,20700.0
2004-05-11 14:30:00,88.94,89.06,88.82,89.01,24300.0,53.814,53.8866,53.7414,53.8564,24300.0
2004-05-11 15:00:00,89.02,89.09,88.83,88.91,23100.0,53.8624,53.9048,53.7474,53.7959,23100.0
2004-05-11 15:30:00,88.88,88.95,88.8,88.83,75900.0,53.7777,53.8201,53.7293,53.7474,75900.0
2004-05-12 09:30:00,88.8,89.0,88.55,88.63,40700.0,53.7293,53.8503,53.578,53.6264,40700.0
2004-05-12 10:00:00,88.65,88.65,88.5,88.58,69200.0,53.6385,53.6385,53.5478,53.5962,69200.0
2004-05-12 10:30:00,88.57,88.61,88.26,88.27,78200.0,53.5901,53.6143,53.4026,53.4086,78200.0
2004-05-12 11:00:00,88.27,88.38,88.24,88.29,54700.0,53.4086,53.4752,53.3905,53.4207,54700.0
2004-05-12 11:30:00,88.3,88.63,88.3,88.36,23500.0,53.4268,53.6264,53.4268,53.4631,23500.0
2004-05-12 12:00:00,88.36,88.48,88.32,88.43,17700.0,53.4631,53.5357,53.4389,53.5054,17700.0
2004-05-12 12:30:00,88.41,88.43,88.3,88.3,30500.0,53.4933,53.5054,53.4268,53.4268,30500.0
2004-05-12 13:00:00,88.27,88.39,88.26,88.36,14500.0,53.4086,53.4812,53.4026,53.4631,14500.0
2004-05-12 13:30:00,88.34,88.45,88.25,88.44,17000.0,53.451,53.5175,53.3965,53.5115,17000.0
2004-05-12 14:00:00,88.44,88.56,88.31,88.32,24300.0,53.5115,53.5841,53.4328,53.4389,24300.0
2004-05-12 14:30:00,88.32,88.58,88.28,88.46,25600.0,53.4389,53.5962,53.4147,53.5236,25600.0
2004-05-12 15:00:00,88.46,88.92,88.46,88.71,76200.0,53.5236,53.8019,53.5236,53.6748,76200.0
2004-05-12 15:30:00,88.7,88.76,88.6,88.65,89200.0,53.6688,53.7051,53.6083,53.6385,89200.0
2004-05-13 09:30:00,88.55,88.7,88.34,88.5,37100.0,53.578,53.6688,53.451,53.5478,37100.0
2004-05-13 10:00:00,88.48,88.65,88.36,88.55,38800.0,53.5357,53.6385,53.4631,53.578,38800.0
2004-05-13 10:30:00,88.53,88.56,88.33,88.56,30000.0,53.5659,53.5841,53.4449,53.5841,30000.0
2004-05-13 11:00:00,88.57,88.58,88.38,88.39,36600.0,53.5901,53.5962,53.4752,53.4812,36600.0
2004-05-13 11:30:00,88.4,88.79,88.38,88.64,26200.0,53.4873,53.7232,53.4752,53.6325,26200.0
2004-05-13 12:00:00,88.68,88.75,88.63,88.72,12000.0,53.6567,53.699,53.6264,53.6809,12000.0
2004-05-13 12:30:00,88.74,88.85,88.72,88.79,34300.0,53.693,53.7596,53.6809,53.7232,34300.0
2004-05-13 13:00:00,88.79,88.83,88.78,88.8,20000.0,53.7232,53.7474,53.7172,53.7293,20000.0
2004-05-13 13:30:00,88.79,88.8,88.71,88.74,37300.0,53.7232,53.7293,53.6748,53.693,37300.0
2004-05-13 14:00:00,88.74,88.8,88.7,88.79,46300.0,53.693,53.7293,53.6688,53.7232,46300.0
2004-05-13 14:30:00,88.75,88.85,88.71,88.76,30700.0,53.699,53.7596,53.6748,53.7051,30700.0
2004-05-13 15:00:00,88.76,89.03,88.75,88.99,44200.0,53.7051,53.8685,53.699,53.8443,44200.0
2004-05-13 15:30:00,88.97,89.1,88.83,89.05,83200.0,53.8322,53.9108,53.7474,53.8806,83200.0
2004-05-14 09:30:00,88.9,89.12,88.64,88.9,48500.0,53.7898,53.9229,53.6325,53.7898,48500.0
2004-05-14 10:00:00,88.9,89.0,88.78,88.83,97800.0,53.7898,53.8503,53.7172,53.7474,97800.0
2004-05-14 10:30:00,88.85,88.98,88.64,88.97,47200.0,53.7596,53.8382,53.6325,53.8322,47200.0
2004-05-14 11:00:00,88.97,88.97,88.64,88.69,45100.0,53.8322,53.8322,53.6325,53.6627,45100.0
2004-05-14 11:30:00,88.67,88.82,88.62,88.82,22800.0,53.6506,53.7414,53.6204,53.7414,22800.0
2004-05-14 12:00:00,88.83,89.12,88.83,89.06,32100.0,53.7474,53.9229,53.7474,53.8866,32100.0
2004-05-14 12:30:00,89.03,89.07,88.98,89.0,31700.0,53.8685,53.8927,53.8382,53.8503,31700.0
2004-05-14 13:00:00,89.03,89.1,88.98,89.05,23800.0,53.8685,53.9108,53.8382,53.8806,23800.0
2004-05-14 13:30:00,89.05,89.1,88.77,88.9,65900.0,53.8806,53.9108,53.7111,53.7898,65900.0
2004-05-14 14:00:00,88.87,88.9,88.77,88.86,42600.0,53.7717,53.7898,53.7111,53.7656,42600.0
2004-05-14 14:30:00,88.82,88.9,88.79,88.8,99800.0,53.7414,53.7898,53.7232,53.7293,99800.0
2004-05-14 15:00:00,88.79,88.8,88.6,88.63,48800.0,53.7232,53.7293,53.6083,53.6264,48800.0
2004-05-14 15:30:00,88.64,88.73,88.5,88.55,89400.0,53.6325,53.6869,53.5478,53.578,89400.0
2004-05-17 09:30:00,88.4,88.4,87.74,87.94,38000.0,53.4873,53.4873,53.0879,53.2089,38000.0
2004-05-17 10:00:00,87.89,88.4,87.65,88.4,42700.0,53.1787,53.4873,53.0335,53.4873,42700.0
2004-05-17 10:30:00,88.42,88.48,88.18,88.18,28900.0,53.4994,53.5357,53.3542,53.3542,28900.0
2004-05-17 11:00:00,88.18,88.54,88.15,88.41,48100.0,53.3542,53.572,53.336,53.4933,48100.0
2004-05-17 11:30:00,88.41,88.8,88.39,88.74,45700.0,53.4933,53.7293,53.4812,53.693,45700.0
2004-05-17 12:00:00,88.73,88.79,88.65,88.78,19800.0,53.6869,53.7232,53.6385,53.7172,19800.0
2004-05-17 12:30:00,88.78,88.96,88.7,88.96,14200.0,53.7172,53.8261,53.6688,53.8261,14200.0
2004-05-17 13:00:00,88.95,88.99,88.8,88.81,10400.0,53.8201,53.8443,53.7293,53.7353,10400.0
2004-05-17 13:30:00,88.81,89.08,88.76,89.01,27200.0,53.7353,53.8987,53.7051,53.8564,27200.0
2004-05-17 14:00:00,89.02,89.2,88.98,89.03,28200.0,53.8624,53.9713,53.8382,53.8685,28200.0
2004-05-17 14:30:00,89.02,89.02,88.7,88.91,24700.0,53.8624,53.8624,53.6688,53.7959,24700.0
2004-05-17 15:00:00,88.88,89.2,88.88,89.05,42900.0,53.7777,53.9713,53.7777,53.8806,42900.0
2004-05-17 15:30:00,89.05,89.2,88.88,88.95,84100.0,53.8806,53.9713,53.7777,53.8201,84100.0
2004-05-18 09:30:00,89.1,89.27,88.75,89.2,32600.0,53.9108,54.0137,53.699,53.9713,32600.0
2004-05-18 10:00:00,89.21,89.53,89.11,89.41,37100.0,53.9774,54.171,53.9169,54.0984,37100.0
2004-05-18 10:30:00,89.43,90.1,89.43,89.86,65600.0,54.1105,54.5159,54.1105,54.3707,65600.0
2004-05-18 11:00:00,89.89,90.11,89.89,89.97,52000.0,54.3888,54.5219,54.3888,54.4372,52000.0
2004-05-18 11:30:00,89.97,89.98,89.93,89.94,20700.0,54.4372,54.4433,54.413,54.4191,20700.0
2004-05-18 12:00:00,89.94,89.95,89.9,89.92,31900.0,54.4191,54.4251,54.3949,54.407,31900.0
2004-05-18 12:30:00,89.92,89.93,89.86,89.88,14500.0,54.407,54.413,54.3707,54.3828,14500.0
2004-05-18 13:00:00,89.88,89.94,89.85,89.86,18400.0,54.3828,54.4191,54.3646,54.3707,18400.0
2004-05-18 13:30:00,89.87,89.88,89.75,89.75,25600.0,54.3767,54.3828,54.3041,54.3041,25600.0
2004-05-18 14:00:00,89.75,89.94,89.65,89.7,47800.0,54.3041,54.4191,54.2436,54.2739,47800.0
2004-05-18 14:30:00,89.71,89.71,89.35,89.35,35400.0,54.2799,54.2799,54.0621,54.0621,35400.0
2004-05-18 15:00:00,89.35,89.43,89.26,89.36,24600.0,54.0621,54.1105,54.0076,54.0681,24600.0
2004-05-18 15:30:00,89.37,89.52,89.3,89.41,47500.0,54.0742,54.1649,54.0318,54.0984,47500.0
2004-05-19 09:30:00,89.31,89.72,89.26,89.31,33700.0,54.0379,54.286,54.0076,54.0379,33700.0
2004-05-19 10:00:00,89.3,89.51,89.27,89.4,20700.0,54.0318,54.1589,54.0137,54.0923,20700.0
2004-05-19 10:30:00,89.4,89.42,89.19,89.31,21900.0,54.0923,54.1044,53.9653,54.0379,21900.0
2004-05-19 11:00:00,89.27,89.31,89.1,89.1,11400.0,54.0137,54.0379,53.9108,53.9108,11400.0
2004-05-19 11:30:00,89.13,89.2,89.0,89.04,17700.0,53.929,53.9713,53.8503,53.8745,17700.0
2004-05-19 12:00:00,89.04,89.1,89.0,89.09,15500.0,53.8745,53.9108,53.8503,53.9048,15500.0
2004-05-19 12:30:00,89.07,89.14,89.0,89.11,10100.0,53.8927,53.935,53.8503,53.9169,10100.0
2004-05-19 13:00:00,89.12,89.2,89.07,89.14,10000.0,53.9229,53.9713,53.8927,53.935,10000.0
2004-05-19 13:30:00,89.13,89.34,89.1,89.29,12800.0,53.929,54.056,53.9108,54.0258,12800.0
2004-05-19 14:00:00,89.29,89.33,89.2,89.21,47100.0,54.0258,54.05,53.9713,53.9774,47100.0
2004-05-19 14:30:00,89.22,89.23,89.0,89.0,46600.0,53.9834,53.9895,53.8503,53.8503,46600.0
2004-05-19 15:00:00,89.01,89.06,88.86,88.87,66800.0,53.8564,53.8866,53.7656,53.7717,66800.0
2004-05-19 15:30:00,88.87,88.94,88.53,88.6,81000.0,53.7717,53.814,53.5659,53.6083,81000.0
2004-05-20 09:30:00,88.6,88.6,88.3,88.34,44900.0,53.6083,53.6083,53.4268,53.451,44900.0
2004-05-20 10:00:00,88.34,88.36,88.2,88.29,69400.0,53.451,53.4631,53.3663,53.4207,69400.0
2004-05-20 10:30:00,88.3,88.33,88.14,88.3,52700.0,53.4268,53.4449,53.33,53.4268,52700.0
2004-05-20 11:00:00,88.28,88.36,88.25,88.29,27400.0,53.4147,53.4631,53.3965,53.4207,27400.0
2004-05-20 11:30:00,88.29,88.36,88.27,88.35,15400.0,53.4207,53.4631,53.4086,53.457,15400.0
2004-05-20 12:00:00,88.31,88.43,88.24,88.27,52900.0,53.4328,53.5054,53.3905,53.4086,52900.0
2004-05-20 12:30:00,88.28,88.4,88.26,88.35,28100.0,53.4147,53.4873,53.4026,53.457,28100.0
2004-05-20 13:00:00,88.35,88.4,88.3,88.4,26800.0,53.457,53.4873,53.4268,53.4873,26800.0
2004-05-20 13:30:00,88.37,88.52,88.34,88.39,25600.0,53.4691,53.5599,53.451,53.4812,25600.0
2004-05-20 14:00:00,88.42,88.65,88.4,88.59,25900.0,53.4994,53.6385,53.4873,53.6022,25900.0
2004-05-20 14:30:00,88.56,88.64,88.44,88.57,31600.0,53.5841,53.6325,53.5115,53.5901,31600.0
2004-05-20 15:00:00,88.56,88.7,88.51,88.61,35800.0,53.5841,53.6688,53.5538,53.6143,35800.0
2004-05-20 15:30:00,88.65,88.68,88.4,88.42,42500.0,53.6385,53.6567,53.4873,53.4994,42500.0
2004-05-21 09:30:00,88.4,88.56,88.2,88.53,33300.0,53.7263,53.8235,53.6047,53.8053,33300.0
2004-05-21 10:00:00,88.55,88.6,88.47,88.55,24900.0,53.8175,53.8479,53.7688,53.8175,24900.0
2004-05-21 10:30:00,88.59,88.9,88.55,88.9,36500.0,53.8418,54.0302,53.8175,54.0302,36500.0
2004-05-21 11:00:00,88.96,88.96,88.77,88.88,20900.0,54.0666,54.0666,53.9512,54.018,20900.0
2004-05-21 11:30:00,88.88,89.0,88.85,88.88,30600.0,54.018,54.091,53.9998,54.018,30600.0
2004-05-21 12:00:00,88.83,88.91,88.77,88.85,11600.0,53.9876,54.0363,53.9512,53.9998,11600.0
2004-05-21 12:30:00,88.86,88.93,88.84,88.87,6500.0,54.0059,54.0484,53.9937,54.0119,6500.0
2004-05-21 13:00:00,88.85,88.86,88.79,88.79,8500.0,53.9998,54.0059,53.9633,53.9633,8500.0
2004-05-21 13:30:00,88.79,88.8,88.51,88.54,41800.0,53.9633,53.9694,53.7932,53.8114,41800.0
2004-05-21 14:00:00,88.55,88.56,88.5,88.5,48800.0,53.8175,53.8235,53.7871,53.7871,48800.0
2004-05-21 14:30:00,88.5,88.58,88.36,88.41,54000.0,53.7871,53.8357,53.702,53.7324,54000.0
2004-05-21 15:00:00,88.4,88.51,88.27,88.48,29200.0,53.7263,53.7932,53.6473,53.7749,29200.0
2004-05-21 15:30:00,88.49,88.51,88.36,88.39,50400.0,53.781,53.7932,53.702,53.7202,50400.0
2004-05-24 09:30:00,88.64,88.71,88.15,88.71,31300.0,53.8722,53.9147,53.5744,53.9147,31300.0
2004-05-24 10:00:00,88.7,88.71,88.35,88.41,40500.0,53.9086,53.9147,53.6959,53.7324,40500.0
2004-05-24 10:30:00,88.38,88.38,88.06,88.08,32100.0,53.7141,53.7141,53.5197,53.5318,32100.0
2004-05-24 11:00:00,88.08,88.1,87.86,88.05,63200.0,53.5318,53.544,53.3981,53.5136,63200.0
2004-05-24 11:30:00,88.07,88.16,87.91,88.05,24400.0,53.5257,53.5804,53.4285,53.5136,24400.0
2004-05-24 12:00:00,88.08,88.08,87.8,87.92,15500.0,53.5318,53.5318,53.3616,53.4346,15500.0
2004-05-24 12:30:00,87.91,88.02,87.8,88.0,10400.0,53.4285,53.4953,53.3616,53.4832,10400.0
2004-05-24 13:00:00,88.02,88.1,88.0,88.0,14100.0,53.4953,53.544,53.4832,53.4832,14100.0
2004-05-24 13:30:00,88.0,88.1,87.95,87.95,24100.0,53.4832,53.544,53.4528,53.4528,24100.0
2004-05-24 14:00:00,87.94,88.01,87.9,87.96,20100.0,53.4467,53.4893,53.4224,53.4589,20100.0
2004-05-24 14:30:00,87.96,88.02,87.91,87.95,15100.0,53.4589,53.4953,53.4285,53.4528,15100.0
2004-05-24 15:00:00,87.95,88.06,87.81,87.82,24200.0,53.4528,53.5197,53.3677,53.3738,24200.0
2004-05-24 15:30:00,87.83,87.96,87.78,87.89,45300.0,53.3799,53.4589,53.3495,53.4163,45300.0
2004-05-25 09:30:00,87.7,87.7,87.11,87.2,52100.0,53.3009,53.3009,52.9423,52.997,52100.0
2004-05-25 10:00:00,87.18,87.47,87.04,87.41,52200.0,52.9848,53.1611,52.8997,53.1246,52200.0
2004-05-25 10:30:00,87.44,87.5,87.41,87.45,38600.0,53.1428,53.1793,53.1246,53.1489,38600.0
2004-05-25 11:00:00,87.44,87.69,87.43,87.6,50100.0,53.1428,53.2948,53.1368,53.2401,50100.0
2004-05-25 11:30:00,87.61,87.69,87.57,87.63,18900.0,53.2462,53.2948,53.2219,53.2583,18900.0
2004-05-25 12:00:00,87.62,87.85,87.62,87.73,36700.0,53.2522,53.392,53.2522,53.3191,36700.0
2004-05-25 12:30:00,87.73,87.88,87.66,87.87,13500.0,53.3191,53.4103,53.2766,53.4042,13500.0
2004-05-25 13:00:00,87.85,87.96,87.8,87.96,12300.0,53.392,53.4589,53.3616,53.4589,12300.0
2004-05-25 13:30:00,88.0,88.3,88.0,88.26,18500.0,53.4832,53.6655,53.4832,53.6412,18500.0
2004-05-25 14:00:00,88.26,88.4,88.23,88.27,21000.0,53.6412,53.7263,53.623,53.6473,21000.0
2004-05-25 14:30:00,88.27,88.34,88.16,88.26,23400.0,53.6473,53.6898,53.5804,53.6412,23400.0
2004-05-25 15:00:00,88.26,88.3,88.15,88.22,29400.0,53.6412,53.6655,53.5744,53.6169,29400.0
2004-05-25 15:30:00,88.2,88.21,87.98,88.03,141200.0,53.6047,53.6108,53.471,53.5014,141200.0
2004-05-26 09:30:00,87.78,88.17,87.6,88.11,38600.0,53.3495,53.5865,53.2401,53.55,38600.0
2004-05-26 10:00:00,88.11,88.3,88.07,88.25,17100.0,53.55,53.6655,53.5257,53.6351,17100.0
2004-05-26 10:30:00,88.27,88.57,88.16,88.48,19400.0,53.6473,53.8296,53.5804,53.7749,19400.0
2004-05-26 11:00:00,88.49,88.5,88.25,88.35,24700.0,53.781,53.7871,53.6351,53.6959,24700.0
2004-05-26 11:30:00,88.36,88.49,88.34,88.47,40400.0,53.702,53.781,53.6898,53.7688,40400.0
2004-05-26 12:00:00,88.45,88.61,88.42,88.59,21600.0,53.7567,53.8539,53.7385,53.8418,21600.0
2004-05-26 12:30:00,88.56,88.73,88.54,88.69,13200.0,53.8235,53.9269,53.8114,53.9026,13200.0
2004-05-26 13:00:00,88.69,88.72,88.63,88.67,13200.0,53.9026,53.9208,53.8661,53.8904,13200.0
2004-05-26 13:30:00,88.66,88.66,88.51,88.51,43900.0,53.8843,53.8843,53.7932,53.7932,43900.0
2004-05-26 14:00:00,88.51,88.52,88.28,88.48,46400.0,53.7932,53.7992,53.6534,53.7749,46400.0
2004-05-26 14:30:00,88.5,88.57,88.4,88.45,27000.0,53.7871,53.8296,53.7263,53.7567,27000.0
2004-05-26 15:00:00,88.44,88.52,88.29,88.39,19100.0,53.7506,53.7992,53.6594,53.7202,19100.0
2004-05-26 15:30:00,88.35,88.61,88.35,88.47,42200.0,53.6959,53.8539,53.6959,53.7688,42200.0
2004-05-27 09:30:00,88.55,88.95,88.45,88.87,22200.0,53.8175,54.0606,53.7567,54.0119,22200.0
2004-05-27 10:00:00,88.88,89.26,88.86,89.13,40200.0,54.018,54.249,54.0059,54.17,40200.0
2004-05-27 10:30:00,89.11,89.18,88.71,88.71,101600.0,54.1578,54.2004,53.9147,53.9147,101600.0
2004-05-27 11:00:00,88.71,88.72,88.5,88.54,66700.0,53.9147,53.9208,53.7871,53.8114,66700.0
2004-05-27 11:30:00,88.54,88.65,88.39,88.62,52100.0,53.8114,53.8782,53.7202,53.86,52100.0
2004-05-27 12:00:00,88.6,88.61,88.4,88.43,76500.0,53.8479,53.8539,53.7263,53.7445,76500.0
2004-05-27 12:30:00,88.4,88.4,88.25,88.28,16500.0,53.7263,53.7263,53.6351,53.6534,16500.0
2004-05-27 13:00:00,88.28,88.4,88.28,88.33,11800.0,53.6534,53.7263,53.6534,53.6838,11800.0
2004-05-27 13:30:00,88.34,88.49,88.34,88.46,10900.0,53.6898,53.781,53.6898,53.7628,10900.0
2004-05-27 14:00:00,88.46,88.7,88.46,88.66,19000.0,53.7628,53.9086,53.7628,53.8843,19000.0
2004-05-27 14:30:00,88.65,88.79,88.6,88.78,13000.0,53.8782,53.9633,53.8479,53.9572,13000.0
2004-05-27 15:00:00,88.77,88.81,88.66,88.67,29400.0,53.9512,53.9755,53.8843,53.8904,29400.0
2004-05-27 15:30:00,88.67,88.74,88.6,88.71,74400.0,53.8904,53.9329,53.8479,53.9147,74400.0
2004-05-28 09:30:00,88.5,88.74,88.32,88.33,52900.0,53.7871,53.9329,53.6777,53.6838,52900.0
2004-05-28 10:00:00,88.33,88.72,88.22,88.69,39100.0,53.6838,53.9208,53.6169,53.9026,39100.0
2004-05-28 10:30:00,88.72,88.75,88.66,88.75,23200.0,53.9208,53.939,53.8843,53.939,23200.0
2004-05-28 11:00:00,88.75,88.75,88.69,88.73,14800.0,53.939,53.939,53.9026,53.9269,14800.0
2004-05-28 11:30:00,88.73,88.75,88.7,88.75,14900.0,53.9269,53.939,53.9086,53.939,14900.0
2004-05-28 12:00:00,88.74,88.86,88.74,88.83,11600.0,53.9329,54.0059,53.9329,53.9876,11600.0
2004-05-28 12:30:00,88.86,88.98,88.86,88.97,10700.0,54.0059,54.0788,54.0059,54.0727,10700.0
2004-05-28 13:00:00,88.96,89.0,88.96,89.0,11500.0,54.0666,54.091,54.0666,54.091,11500.0
2004-05-28 13:30:00,88.99,89.0,88.94,88.96,9500.0,54.0849,54.091,54.0545,54.0666,9500.0
2004-05-28 14:00:00,88.97,89.0,88.84,88.93,14800.0,54.0727,54.091,53.9937,54.0484,14800.0
2004-05-28 14:30:00,88.93,88.97,88.71,88.71,21600.0,54.0484,54.0727,53.9147,53.9147,21600.0
2004-05-28 15:00:00,88.72,88.91,88.71,88.9,19800.0,53.9208,54.0363,53.9147,54.0302,19800.0
2004-05-28 15:30:00,88.89,89.05,88.67,88.76,44900.0,54.0241,54.1213,53.8904,53.9451,44900.0
2004-06-01 09:30:00,88.6,89.0,88.6,88.8,19800.0,53.8479,54.091,53.8479,53.9694,19800.0
2004-06-01 10:00:00,88.81,88.98,88.45,88.49,17500.0,53.9755,54.0788,53.7567,53.781,17500.0
2004-06-01 10:30:00,88.5,88.72,88.45,88.71,30300.0,53.7871,53.9208,53.7567,53.9147,30300.0
2004-06-01 11:00:00,88.7,88.7,88.28,88.43,22700.0,53.9086,53.9086,53.6534,53.7445,22700.0
2004-06-01 11:30:00,88.44,88.6,88.44,88.57,22200.0,53.7506,53.8479,53.7506,53.8296,22200.0
2004-06-01 12:00:00,88.51,88.57,88.44,88.52,21800.0,53.7932,53.8296,53.7506,53.7992,21800.0
2004-06-01 12:30:00,88.52,88.68,88.5,88.52,27000.0,53.7992,53.8965,53.7871,53.7992,27000.0
2004-06-01 13:00:00,88.52,88.62,88.51,88.62,12800.0,53.7992,53.86,53.7932,53.86,12800.0
2004-06-01 13:30:00,88.62,88.63,88.53,88.53,13200.0,53.86,53.8661,53.8053,53.8053,13200.0
2004-06-01 14:00:00,88.52,88.54,88.29,88.31,16900.0,53.7992,53.8114,53.6594,53.6716,16900.0
2004-06-01 14:30:00,88.31,88.37,88.16,88.16,36300.0,53.6716,53.7081,53.5804,53.5804,36300.0
2004-06-01 15:00:00,88.17,88.2,88.1,88.17,40000.0,53.5865,53.6047,53.544,53.5865,40000.0
2004-06-01 15:30:00,88.17,88.34,88.17,88.29,108400.0,53.5865,53.6898,53.5865,53.6594,108400.0
2004-06-02 09:30:00,88.9,89.34,88.72,89.34,59100.0,54.0302,54.2976,53.9208,54.2976,59100.0
2004-06-02 10:00:00,89.34,89.36,88.99,89.01,22200.0,54.2976,54.3098,54.0849,54.097,22200.0
2004-06-02 10:30:00,88.97,89.16,88.97,89.12,15500.0,54.0727,54.1882,54.0727,54.1639,15500.0
2004-06-02 11:00:00,89.14,89.18,89.12,89.15,13400.0,54.176,54.2004,54.1639,54.1821,13400.0
2004-06-02 11:30:00,89.15,89.18,88.98,89.02,15000.0,54.1821,54.2004,54.0788,54.1031,15000.0
2004-06-02 12:00:00,89.02,89.1,89.02,89.06,10300.0,54.1031,54.1517,54.1031,54.1274,10300.0
2004-06-02 12:30:00,89.07,89.14,89.05,89.08,10800.0,54.1335,54.176,54.1213,54.1396,10800.0
2004-06-02 13:00:00,89.08,89.12,89.03,89.12,10200.0,54.1396,54.1639,54.1092,54.1639,10200.0
2004-06-02 13:30:00,89.13,89.24,89.12,89.22,40900.0,54.17,54.2368,54.1639,54.2247,40900.0
2004-06-02 14:00:00,89.23,89.51,89.23,89.51,49000.0,54.2307,54.4009,54.2307,54.4009,49000.0
2004-06-02 14:30:00,89.51,89.6,89.46,89.47,48900.0,54.4009,54.4556,54.3705,54.3766,48900.0
2004-06-02 15:00:00,89.51,89.59,89.41,89.5,36600.0,54.4009,54.4495,54.3401,54.3948,36600.0
2004-06-02 15:30:00,89.5,89.67,89.43,89.61,82700.0,54.3948,54.4982,54.3523,54.4617,82700.0
2004-06-03 09:30:00,89.45,89.7,89.4,89.46,16200.0,54.3645,54.5164,54.3341,54.3705,16200.0
2004-06-03 10:00:00,89.47,89.6,89.39,89.57,16200.0,54.3766,54.4556,54.328,54.4374,16200.0
2004-06-03 10:30:00,89.58,89.98,89.58,89.96,17700.0,54.4435,54.6866,54.4435,54.6744,17700.0
2004-06-03 11:00:00,89.94,90.2,89.94,90.03,27000.0,54.6623,54.8203,54.6623,54.717,27000.0
2004-06-03 11:30:00,90.02,90.06,89.9,89.95,12500.0,54.7109,54.7352,54.6379,54.6683,12500.0
2004-06-03 12:00:00,89.95,90.16,89.91,90.16,13400.0,54.6683,54.796,54.644,54.796,13400.0
2004-06-03 12:30:00,90.19,90.22,90.08,90.09,16500.0,54.8142,54.8324,54.7473,54.7534,16500.0
2004-06-03 13:00:00,90.09,90.14,90.01,90.01,11800.0,54.7534,54.7838,54.7048,54.7048,11800.0
2004-06-03 13:30:00,90.0,90.02,89.95,90.0,11500.0,54.6987,54.7109,54.6683,54.6987,11500.0
2004-06-03 14:00:00,90.01,90.01,89.74,89.74,18800.0,54.7048,54.7048,54.5407,54.5407,18800.0
2004-06-03 14:30:00,89.73,89.94,89.73,89.87,20300.0,54.5346,54.6623,54.5346,54.6197,20300.0
2004-06-03 15:00:00,89.89,89.97,89.75,89.92,22700.0,54.6319,54.6805,54.5468,54.6501,22700.0
2004-06-03 15:30:00,89.91,89.92,89.51,89.51,59400.0,54.644,54.6501,54.4009,54.4009,59400.0
2004-06-04 09:30:00,89.7,89.99,89.7,89.8,19100.0,54.5164,54.6926,54.5164,54.5772,19100.0
2004-06-04 10:00:00,89.81,90.06,89.73,89.9,27700.0,54.5832,54.7352,54.5346,54.6379,27700.0
2004-06-04 10:30:00,89.87,89.87,89.35,89.4,27900.0,54.6197,54.6197,54.3037,54.3341,27900.0
2004-06-04 11:00:00,89.4,89.56,89.4,89.48,13400.0,54.3341,54.4313,54.3341,54.3827,13400.0
2004-06-04 11:30:00,89.47,89.47,89.3,89.43,11800.0,54.3766,54.3766,54.2733,54.3523,11800.0
2004-06-04 12:00:00,89.42,89.44,89.27,89.29,14700.0,54.3462,54.3584,54.2551,54.2672,14700.0
2004-06-04 12:30:00,89.3,89.7,89.3,89.64,17700.0,54.2733,54.5164,54.2733,54.4799,17700.0
2004-06-04 13:00:00,89.61,89.62,89.45,89.54,10300.0,54.4617,54.4678,54.3645,54.4192,10300.0
2004-06-04 13:30:00,89.53,89.55,89.41,89.43,11400.0,54.4131,54.4252,54.3401,54.3523,11400.0
2004-06-04 14:00:00,89.43,89.43,89.18,89.22,12600.0,54.3523,54.3523,54.2004,54.2247,12600.0
2004-06-04 14:30:00,89.22,89.33,89.16,89.31,10800.0,54.2247,54.2915,54.1882,54.2794,10800.0
2004-06-04 15:00:00,89.29,89.58,89.18,89.36,25400.0,54.2672,54.4435,54.2004,54.3098,25400.0
2004-06-04 15:30:00,89.39,89.42,89.06,89.2,35700.0,54.328,54.3462,54.1274,54.2125,35700.0
2004-06-07 09:30:00,89.11,89.91,89.11,89.7,52600.0,54.1578,54.644,54.1578,54.5164,52600.0
2004-06-07 10:00:00,89.7,89.71,89.57,89.62,24200.0,54.5164,54.5225,54.4374,54.4678,24200.0
2004-06-07 10:30:00,89.61,89.77,89.54,89.74,18700.0,54.4617,54.5589,54.4192,54.5407,18700.0
2004-06-07 11:00:00,89.73,89.91,89.7,89.81,23500.0,54.5346,54.644,54.5164,54.5832,23500.0
2004-06-07 11:30:00,89.77,89.86,89.66,89.66,16200.0,54.5589,54.6136,54.4921,54.4921,16200.0
2004-06-07 12:00:00,89.66,89.7,89.64,89.68,9400.0,54.4921,54.5164,54.4799,54.5042,9400.0
2004-06-07 12:30:00,89.67,89.7,89.56,89.64,17500.0,54.4982,54.5164,54.4313,54.4799,17500.0
2004-06-07 13:00:00,89.64,89.69,89.59,89.63,15500.0,54.4799,54.5103,54.4495,54.4738,15500.0
2004-06-07 13:30:00,89.61,89.7,89.57,89.61,14600.0,54.4617,54.5164,54.4374,54.4617,14600.0
2004-06-07 14:00:00,89.62,89.62,89.49,89.54,17900.0,54.4678,54.4678,54.3888,54.4192,17900.0
2004-06-07 14:30:00,89.54,89.7,89.54,89.65,28000.0,54.4192,54.5164,54.4192,54.486,28000.0
2004-06-07 15:00:00,89.65,89.7,89.55,89.7,23800.0,54.486,54.5164,54.4252,54.5164,23800.0
2004-06-07 15:30:00,89.7,89.84,89.58,89.8,52400.0,54.5164,54.6015,54.4435,54.5772,52400.0
2004-06-08 09:30:00,90.15,90.5,90.02,90.32,68700.0,54.7899,55.0026,54.7109,54.8932,68700.0
2004-06-08 10:00:00,90.32,90.79,90.32,90.74,44900.0,54.8932,55.1789,54.8932,55.1485,44900.0
2004-06-08 10:30:00,90.75,91.06,90.72,91.0,58800.0,55.1545,55.343,55.1363,55.3065,58800.0
2004-06-08 11:00:00,91.01,91.85,91.0,91.85,89800.0,55.3126,55.8231,55.3065,55.8231,89800.0
2004-06-08 11:30:00,91.84,92.08,91.67,91.96,90200.0,55.817,55.9629,55.7137,55.8899,90200.0
2004-06-08 12:00:00,92.0,92.11,91.81,92.0,33500.0,55.9142,55.9811,55.7988,55.9142,33500.0
2004-06-08 12:30:00,91.99,92.0,91.81,91.98,19100.0,55.9082,55.9142,55.7988,55.9021,19100.0
2004-06-08 13:00:00,91.99,92.29,91.98,92.11,52500.0,55.9082,56.0905,55.9021,55.9811,52500.0
2004-06-08 13:30:00,92.11,92.23,91.95,92.23,57000.0,55.9811,56.054,55.8839,56.054,57000.0
2004-06-08 14:00:00,92.23,92.24,92.0,92.12,36200.0,56.054,56.0601,55.9142,55.9872,36200.0
2004-06-08 14:30:00,92.12,92.2,91.93,92.03,56500.0,55.9872,56.0358,55.8717,55.9325,56500.0
2004-06-08 15:00:00,92.03,92.04,91.81,91.83,69200.0,55.9325,55.9386,55.7988,55.8109,69200.0
2004-06-08 15:30:00,91.79,92.26,91.76,92.22,98900.0,55.7866,56.0723,55.7684,56.048,98900.0
2004-06-09 09:30:00,92.0,92.74,91.9,91.97,75400.0,55.9142,56.364,55.8535,55.896,75400.0
2004-06-09 10:00:00,91.97,92.09,91.82,91.93,20700.0,55.896,55.9689,55.8049,55.8717,20700.0
2004-06-09 10:30:00,91.91,91.93,91.9,91.9,13500.0,55.8595,55.8717,55.8535,55.8535,13500.0
2004-06-09 11:00:00,91.91,91.97,91.9,91.93,12200.0,55.8595,55.896,55.8535,55.8717,12200.0
2004-06-09 11:30:00,91.93,92.0,91.93,91.94,24600.0,55.8717,55.9142,55.8717,55.8778,24600.0
2004-06-09 12:00:00,91.96,92.0,91.91,91.95,15900.0,55.8899,55.9142,55.8595,55.8839,15900.0
2004-06-09 12:30:00,91.95,92.03,91.94,92.01,9200.0,55.8839,55.9325,55.8778,55.9203,9200.0
2004-06-09 13:00:00,92.01,92.04,91.95,92.04,13600.0,55.9203,55.9386,55.8839,55.9386,13600.0
2004-06-09 13:30:00,92.07,92.1,92.0,92.04,15400.0,55.9568,55.975,55.9142,55.9386,15400.0
2004-06-09 14:00:00,92.02,92.09,91.91,92.02,28400.0,55.9264,55.9689,55.8595,55.9264,28400.0
2004-06-09 14:30:00,92.01,92.1,91.93,91.93,16900.0,55.9203,55.975,55.8717,55.8717,16900.0
2004-06-09 15:00:00,91.91,91.96,91.82,91.84,17200.0,55.8595,55.8899,55.8049,55.817,17200.0
2004-06-09 15:30:00,91.85,91.98,91.8,91.83,35000.0,55.8231,55.9021,55.7927,55.8109,35000.0
2004-06-10 09:30:00,91.8,92.0,91.62,91.74,27900.0,55.7927,55.9142,55.6833,55.7562,27900.0
2004-06-10 10:00:00,91.73,91.79,91.55,91.61,31600.0,55.7502,55.7866,55.6408,55.6772,31600.0
2004-06-10 10:30:00,91.59,91.6,91.54,91.59,10900.0,55.6651,55.6711,55.6347,55.6651,10900.0
2004-06-10 11:00:00,91.57,91.75,91.56,91.56,27100.0,55.6529,55.7623,55.6468,55.6468,27100.0
2004-06-10 11:30:00,91.58,91.69,91.58,91.67,13100.0,55.659,55.7258,55.659,55.7137,13100.0
2004-06-10 12:00:00,91.68,91.71,91.59,91.6,9700.0,55.7198,55.738,55.6651,55.6711,9700.0
2004-06-10 12:30:00,91.59,91.66,91.59,91.64,18000.0,55.6651,55.7076,55.6651,55.6955,18000.0
2004-06-10 13:00:00,91.63,91.64,91.5,91.5,28500.0,55.6894,55.6955,55.6104,55.6104,28500.0
2004-06-10 13:30:00,91.5,91.55,91.45,91.53,10300.0,55.6104,55.6408,55.58,55.6286,10300.0
2004-06-10 14:00:00,91.53,91.54,91.34,91.44,24600.0,55.6286,55.6347,55.5131,55.5739,24600.0
2004-06-10 14:30:00,91.45,91.47,91.34,91.34,18400.0,55.58,55.5921,55.5131,55.5131,18400.0
2004-06-10 15:00:00,91.35,91.51,91.35,91.49,10500.0,55.5192,55.6164,55.5192,55.6043,10500.0
2004-06-10 15:30:00,91.51,91.6,91.5,91.53,50800.0,55.6164,55.6711,55.6104,55.6286,50800.0
2004-06-14 09:30:00,91.35,91.7,91.3,91.67,27200.0,55.5192,55.7319,55.4888,55.7137,27200.0
2004-06-14 10:00:00,91.66,91.85,91.65,91.85,22700.0,55.7076,55.8231,55.7015,55.8231,22700.0
2004-06-14 10:30:00,91.91,91.91,91.58,91.69,15800.0,55.8595,55.8595,55.659,55.7258,15800.0
2004-06-14 11:00:00,91.7,91.76,91.64,91.7,13200.0,55.7319,55.7684,55.6955,55.7319,13200.0
2004-06-14 11:30:00,91.7,91.72,91.56,91.56,11300.0,55.7319,55.7441,55.6468,55.6468,11300.0
2004-06-14 12:00:00,91.54,91.63,91.54,91.58,7500.0,55.6347,55.6894,55.6347,55.659,7500.0
2004-06-14 12:30:00,91.57,91.57,91.44,91.44,8900.0,55.6529,55.6529,55.5739,55.5739,8900.0
2004-06-14 13:00:00,91.44,91.56,91.43,91.45,7800.0,55.5739,55.6468,55.5678,55.58,7800.0
2004-06-14 13:30:00,91.43,91.54,91.42,91.45,5200.0,55.5678,55.6347,55.5617,55.58,5200.0
2004-06-14 14:00:00,91.45,91.57,91.45,91.53,8100.0,55.58,55.6529,55.58,55.6286,8100.0
2004-06-14 14:30:00,91.52,91.56,91.5,91.51,18700.0,55.6225,55.6468,55.6104,55.6164,18700.0
2004-06-14 15:00:00,91.5,91.51,91.34,91.51,34500.0,55.6104,55.6164,55.5131,55.6164,34500.0
2004-06-14 15:30:00,91.51,91.75,91.51,91.71,42900.0,55.6164,55.7623,55.6164,55.738,42900.0
2004-06-15 09:30:00,92.0,92.74,92.0,92.2,51900.0,55.9142,56.364,55.9142,56.0358,51900.0
2004-06-15 10:00:00,92.18,92.73,92.1,92.55,75900.0,56.0236,56.3579,55.975,56.2485,75900.0
2004-06-15 10:30:00,92.57,92.61,92.41,92.42,31300.0,56.2607,56.285,56.1634,56.1695,31300.0
2004-06-15 11:00:00,92.42,92.47,92.2,92.44,27400.0,56.1695,56.1999,56.0358,56.1817,27400.0
2004-06-15 11:30:00,92.44,92.57,92.17,92.23,19400.0,56.1817,56.2607,56.0176,56.054,19400.0
2004-06-15 12:00:00,92.27,92.35,92.15,92.28,12600.0,56.0783,56.127,56.0054,56.0844,12600.0
2004-06-15 12:30:00,92.26,92.32,92.19,92.22,12900.0,56.0723,56.1087,56.0297,56.048,12900.0
2004-06-15 13:00:00,92.2,92.22,91.94,91.95,18500.0,56.0358,56.048,55.8778,55.8839,18500.0
2004-06-15 13:30:00,91.96,92.14,91.96,92.07,14200.0,55.8899,55.9993,55.8899,55.9568,14200.0
2004-06-15 14:00:00,92.08,92.08,91.93,91.97,15600.0,55.9629,55.9629,55.8717,55.896,15600.0
2004-06-15 14:30:00,92.0,92.0,91.8,91.85,16600.0,55.9142,55.9142,55.7927,55.8231,16600.0
2004-06-15 15:00:00,91.85,92.02,91.71,91.79,33000.0,55.8231,55.9264,55.738,55.7866,33000.0
2004-06-15 15:30:00,91.78,92.05,91.76,92.03,35900.0,55.7805,55.9446,55.7684,55.9325,35900.0
2004-06-16 09:30:00,46.15,46.21,45.8,45.9,54200.0,28.0483,28.0848,27.8356,27.8963,54200.0
2004-06-16 10:00:00,45.91,45.95,45.76,45.8,51600.0,27.9024,27.9267,27.8113,27.8356,51600.0
2004-06-16 10:30:00,45.81,45.81,45.52,45.52,67700.0,27.8416,27.8416,27.6654,27.6654,67700.0
2004-06-16 11:00:00,45.51,45.55,45.37,45.38,82100.0,27.6593,27.6836,27.5742,27.5803,82100.0
2004-06-16 11:30:00,45.37,45.5,45.37,45.5,41600.0,27.5742,27.6532,27.5742,27.6532,41600.0
2004-06-16 12:00:00,45.51,45.62,45.49,45.61,27400.0,27.6593,27.7262,27.6472,27.7201,27400.0
2004-06-16 12:30:00,45.61,45.73,45.6,45.69,35000.0,27.7201,27.793,27.714,27.7687,35000.0
2004-06-16 13:00:00,45.68,45.72,45.6,45.62,28600.0,27.7626,27.787,27.714,27.7262,28600.0
2004-06-16 13:30:00,45.61,45.66,45.6,45.65,16200.0,27.7201,27.7505,27.714,27.7444,16200.0
2004-06-16 14:00:00,45.65,45.71,45.63,45.69,28400.0,27.7444,27.7809,27.7323,27.7687,28400.0
2004-06-16 14:30:00,45.68,45.75,45.67,45.69,38700.0,27.7626,27.8052,27.7566,27.7687,38700.0
2004-06-16 15:00:00,45.69,45.73,45.65,45.67,40900.0,27.7687,27.793,27.7444,27.7566,40900.0
2004-06-16 15:30:00,45.68,45.75,45.64,45.74,74300.0,27.7626,27.8052,27.7383,27.7991,74300.0
2004-06-17 09:30:00,45.75,45.75,45.38,45.38,65300.0,27.8052,27.8052,27.5803,27.5803,65300.0
2004-06-17 10:00:00,45.39,45.52,45.38,45.41,62700.0,27.5864,27.6654,27.5803,27.5985,62700.0
2004-06-17 10:30:00,45.4,45.45,45.35,45.39,47400.0,27.5925,27.6229,27.5621,27.5864,47400.0
2004-06-17 11:00:00,45.39,45.61,45.36,45.57,90300.0,27.5864,27.7201,27.5682,27.6958,90300.0
2004-06-17 11:30:00,45.59,45.67,45.55,45.6,65400.0,27.7079,27.7566,27.6836,27.714,65400.0
2004-06-17 12:00:00,45.6,45.62,45.54,45.55,27900.0,27.714,27.7262,27.6776,27.6836,27900.0
2004-06-17 12:30:00,45.55,45.67,45.53,45.67,26000.0,27.6836,27.7566,27.6715,27.7566,26000.0
2004-06-17 13:00:00,45.67,45.72,45.62,45.7,17300.0,27.7566,27.787,27.7262,27.7748,17300.0
2004-06-17 13:30:00,45.69,45.7,45.64,45.67,24900.0,27.7687,27.7748,27.7383,27.7566,24900.0
2004-06-17 14:00:00,45.68,45.72,45.67,45.67,34400.0,27.7626,27.787,27.7566,27.7566,34400.0
2004-06-17 14:30:00,45.66,45.74,45.66,45.69,50100.0,27.7505,27.7991,27.7505,27.7687,50100.0
2004-06-17 15:00:00,45.69,45.7,45.55,45.55,84100.0,27.7687,27.7748,27.6836,27.6836,84100.0
2004-06-17 15:30:00,45.55,45.56,45.44,45.49,100500.0,27.6836,27.6897,27.6168,27.6472,100500.0
2004-06-18 09:30:00,45.3,45.4,45.17,45.33,113700.0,27.5317,27.5925,27.4527,27.5499,113700.0
2004-06-18 10:00:00,45.33,45.45,45.3,45.45,89700.0,27.5499,27.6229,27.5317,27.6229,89700.0
2004-06-18 10:30:00,45.45,45.49,45.41,45.41,57900.0,27.6229,27.6472,27.5985,27.5985,57900.0
2004-06-18 11:00:00,45.41,45.42,45.33,45.4,66000.0,27.5985,27.6046,27.5499,27.5925,66000.0
2004-06-18 11:30:00,45.4,45.42,45.36,45.41,51100.0,27.5925,27.6046,27.5682,27.5985,51100.0
2004-06-18 12:00:00,45.41,45.41,45.34,45.35,28800.0,27.5985,27.5985,27.556,27.5621,28800.0
2004-06-18 12:30:00,45.34,45.39,45.34,45.39,19400.0,27.556,27.5864,27.556,27.5864,19400.0
2004-06-18 13:00:00,45.39,45.39,45.32,45.32,26700.0,27.5864,27.5864,27.5438,27.5438,26700.0
2004-06-18 13:30:00,45.32,45.35,45.3,45.31,29500.0,27.5438,27.5621,27.5317,27.5378,29500.0
2004-06-18 14:00:00,45.3,45.32,45.28,45.3,35800.0,27.5317,27.5438,27.5195,27.5317,35800.0
2004-06-18 14:30:00,45.3,45.3,45.1,45.12,53600.0,27.5317,27.5317,27.4101,27.4223,53600.0
2004-06-18 15:00:00,45.12,45.21,45.1,45.2,49300.0,27.4223,27.477,27.4101,27.4709,49300.0
2004-06-18 15:30:00,45.19,45.29,45.19,45.19,84000.0,27.4648,27.5256,27.4648,27.4648,84000.0
2004-06-21 09:30:00,45.11,45.28,45.11,45.2,81600.0,27.4162,27.5195,27.4162,27.4709,81600.0
2004-06-21 10:00:00,45.24,45.3,45.22,45.3,116000.0,27.4952,27.5317,27.4831,27.5317,116000.0
2004-06-21 10:30:00,45.29,45.35,45.29,45.32,59800.0,27.5256,27.5621,27.5256,27.5438,59800.0
2004-06-21 11:00:00,45.32,45.35,45.31,45.35,25000.0,27.5438,27.5621,27.5378,27.5621,25000.0
2004-06-21 11:30:00,45.35,45.35,45.25,45.31,29800.0,27.5621,27.5621,27.5013,27.5378,29800.0
2004-06-21 12:00:00,45.31,45.31,45.28,45.3,30500.0,27.5378,27.5378,27.5195,27.5317,30500.0
2004-06-21 12:30:00,45.3,45.33,45.29,45.31,45900.0,27.5317,27.5499,27.5256,27.5378,45900.0
2004-06-21 13:00:00,45.31,45.33,45.3,45.33,18500.0,27.5378,27.5499,27.5317,27.5499,18500.0
2004-06-21 13:30:00,45.32,45.33,45.29,45.31,22400.0,27.5438,27.5499,27.5256,27.5378,22400.0
2004-06-21 14:00:00,45.3,45.35,45.3,45.34,26200.0,27.5317,27.5621,27.5317,27.556,26200.0
2004-06-21 14:30:00,45.35,45.35,45.26,45.29,53100.0,27.5621,27.5621,27.5074,27.5256,53100.0
2004-06-21 15:00:00,45.29,45.3,45.19,45.21,74400.0,27.5256,27.5317,27.4648,27.477,74400.0
2004-06-21 15:30:00,45.22,45.25,45.12,45.14,113300.0,27.4831,27.5013,27.4223,27.4344,113300.0
2004-06-22 09:30:00,45.4,45.46,45.3,45.4,59100.0,27.5925,27.6289,27.5317,27.5925,59100.0
2004-06-22 10:00:00,45.4,45.41,45.05,45.17,76800.0,27.5925,27.5985,27.3797,27.4527,76800.0
2004-06-22 10:30:00,45.17,45.2,45.05,45.17,92700.0,27.4527,27.4709,27.3797,27.4527,92700.0
2004-06-22 11:00:00,45.16,45.2,45.12,45.15,37200.0,27.4466,27.4709,27.4223,27.4405,37200.0
2004-06-22 11:30:00,45.15,45.19,45.11,45.14,22300.0,27.4405,27.4648,27.4162,27.4344,22300.0
2004-06-22 12:00:00,45.14,45.18,45.13,45.14,25000.0,27.4344,27.4588,27.4284,27.4344,25000.0
2004-06-22 12:30:00,45.13,45.21,45.12,45.2,40800.0,27.4284,27.477,27.4223,27.4709,40800.0
2004-06-22 13:00:00,45.19,45.21,45.17,45.2,31400.0,27.4648,27.477,27.4527,27.4709,31400.0
2004-06-22 13:30:00,45.2,45.28,45.17,45.27,48600.0,27.4709,27.5195,27.4527,27.5135,48600.0
2004-06-22 14:00:00,45.28,45.59,45.25,45.59,72200.0,27.5195,27.7079,27.5013,27.7079,72200.0
2004-06-22 14:30:00,45.58,45.62,45.45,45.55,59300.0,27.7019,27.7262,27.6229,27.6836,59300.0
2004-06-22 15:00:00,45.55,45.57,45.47,45.5,55300.0,27.6836,27.6958,27.635,27.6532,55300.0
2004-06-22 15:30:00,45.5,45.55,45.37,45.43,117600.0,27.6532,27.6836,27.5742,27.6107,117600.0
2004-06-23 09:30:00,45.55,45.55,45.31,45.37,56600.0,27.6836,27.6836,27.5378,27.5742,56600.0
2004-06-23 10:00:00,45.36,45.37,45.23,45.26,30200.0,27.5682,27.5742,27.4891,27.5074,30200.0
2004-06-23 10:30:00,45.26,45.28,45.15,45.26,61100.0,27.5074,27.5195,27.4405,27.5074,61100.0
2004-06-23 11:00:00,45.27,45.33,45.2,45.25,61800.0,27.5135,27.5499,27.4709,27.5013,61800.0
2004-06-23 11:30:00,45.25,45.42,45.22,45.41,22500.0,27.5013,27.6046,27.4831,27.5985,22500.0
2004-06-23 12:00:00,45.41,45.47,45.39,45.45,22000.0,27.5985,27.635,27.5864,27.6229,22000.0
2004-06-23 12:30:00,45.45,45.55,45.45,45.53,40500.0,27.6229,27.6836,27.6229,27.6715,40500.0
2004-06-23 13:00:00,45.54,45.59,45.53,45.55,52900.0,27.6776,27.7079,27.6715,27.6836,52900.0
2004-06-23 13:30:00,45.55,45.58,45.49,45.52,27900.0,27.6836,27.7019,27.6472,27.6654,27900.0
2004-06-23 14:00:00,45.52,45.6,45.51,45.54,34300.0,27.6654,27.714,27.6593,27.6776,34300.0
2004-06-23 14:30:00,45.55,45.63,45.52,45.57,30500.0,27.6836,27.7323,27.6654,27.6958,30500.0
2004-06-23 15:00:00,45.58,45.81,45.58,45.75,92500.0,27.7019,27.8416,27.7019,27.8052,92500.0
2004-06-23 15:30:00,45.75,46.05,45.75,45.99,122600.0,27.8052,27.9875,27.8052,27.951,122600.0
2004-06-24 09:30:00,45.85,45.99,45.74,45.83,62000.0,27.866,27.951,27.7991,27.8538,62000.0
2004-06-24 10:00:00,45.84,45.96,45.76,45.81,50000.0,27.8599,27.9328,27.8113,27.8416,50000.0
2004-06-24 10:30:00,45.81,45.88,45.75,45.82,46500.0,27.8416,27.8842,27.8052,27.8477,46500.0
2004-06-24 11:00:00,45.8,45.93,45.77,45.91,40200.0,27.8356,27.9146,27.8173,27.9024,40200.0
2004-06-24 11:30:00,45.91,45.91,45.71,45.75,54900.0,27.9024,27.9024,27.7809,27.8052,54900.0
2004-06-24 12:00:00,45.75,45.8,45.67,45.76,51500.0,27.8052,27.8356,27.7566,27.8113,51500.0
2004-06-24 12:30:00,45.75,45.88,45.75,45.88,25600.0,27.8052,27.8842,27.8052,27.8842,25600.0
2004-06-24 13:00:00,45.87,45.89,45.86,45.87,13500.0,27.8781,27.8903,27.872,27.8781,13500.0
2004-06-24 13:30:00,45.86,45.87,45.76,45.76,45300.0,27.872,27.8781,27.8113,27.8113,45300.0
2004-06-24 14:00:00,45.76,45.79,45.68,45.71,67400.0,27.8113,27.8295,27.7626,27.7809,67400.0
2004-06-24 14:30:00,45.72,45.72,45.63,45.63,29300.0,27.787,27.787,27.7323,27.7323,29300.0
2004-06-24 15:00:00,45.63,45.64,45.53,45.55,66800.0,27.7323,27.7383,27.6715,27.6836,66800.0
2004-06-24 15:30:00,45.55,45.6,45.45,45.46,148100.0,27.6836,27.714,27.6229,27.6289,148100.0
2004-06-25 09:30:00,45.68,45.77,45.53,45.7,47800.0,27.7626,27.8173,27.6715,27.7748,47800.0
2004-06-25 10:00:00,45.71,45.85,45.69,45.74,35400.0,27.7809,27.866,27.7687,27.7991,35400.0
2004-06-25 10:30:00,45.75,45.8,45.6,45.63,24200.0,27.8052,27.8356,27.714,27.7323,24200.0
2004-06-25 11:00:00,45.63,45.66,45.55,45.66,22200.0,27.7323,27.7505,27.6836,27.7505,22200.0
2004-06-25 11:30:00,45.66,45.71,45.53,45.54,33300.0,27.7505,27.7809,27.6715,27.6776,33300.0
2004-06-25 12:00:00,45.54,45.62,45.46,45.46,25700.0,27.6776,27.7262,27.6289,27.6289,25700.0
2004-06-25 12:30:00,45.47,45.53,45.41,45.5,22400.0,27.635,27.6715,27.5985,27.6532,22400.0
2004-06-25 13:00:00,45.49,45.52,45.4,45.44,27000.0,27.6472,27.6654,27.5925,27.6168,27000.0
2004-06-25 13:30:00,45.45,45.5,45.37,45.41,29500.0,27.6229,27.6532,27.5742,27.5985,29500.0
2004-06-25 14:00:00,45.41,45.44,45.1,45.24,67300.0,27.5985,27.6168,27.4101,27.4952,67300.0
2004-06-25 14:30:00,45.22,45.25,45.17,45.24,67900.0,27.4831,27.5013,27.4527,27.4952,67900.0
2004-06-25 15:00:00,45.25,45.27,45.05,45.06,55600.0,27.5013,27.5135,27.3797,27.3858,55600.0
2004-06-25 15:30:00,45.05,45.06,44.92,45.06,162900.0,27.3797,27.3858,27.3007,27.3858,162900.0
2004-06-28 09:30:00,44.97,45.15,44.8,45.07,70000.0,27.3311,27.4405,27.2278,27.3919,70000.0
2004-06-28 10:00:00,45.07,45.35,45.05,45.31,58200.0,27.3919,27.5621,27.3797,27.5378,58200.0
2004-06-28 10:30:00,45.36,45.46,45.35,45.4,45300.0,27.5682,27.6289,27.5621,27.5925,45300.0
2004-06-28 11:00:00,45.41,45.41,45.33,45.34,30000.0,27.5985,27.5985,27.5499,27.556,30000.0
2004-06-28 11:30:00,45.35,45.45,45.3,45.42,29600.0,27.5621,27.6229,27.5317,27.6046,29600.0
2004-06-28 12:00:00,45.43,45.52,45.42,45.52,21100.0,27.6107,27.6654,27.6046,27.6654,21100.0
2004-06-28 12:30:00,45.52,45.53,45.46,45.51,19900.0,27.6654,27.6715,27.6289,27.6593,19900.0
2004-06-28 13:00:00,45.52,45.56,45.5,45.56,18500.0,27.6654,27.6897,27.6532,27.6897,18500.0
2004-06-28 13:30:00,45.56,45.56,45.48,45.53,23300.0,27.6897,27.6897,27.6411,27.6715,23300.0
2004-06-28 14:00:00,45.54,45.57,45.24,45.25,48300.0,27.6776,27.6958,27.4952,27.5013,48300.0
2004-06-28 14:30:00,45.25,45.3,45.05,45.14,53500.0,27.5013,27.5317,27.3797,27.4344,53500.0
2004-06-28 15:00:00,45.15,45.21,45.12,45.17,45200.0,27.4405,27.477,27.4223,27.4527,45200.0
2004-06-28 15:30:00,45.17,45.32,45.16,45.26,60400.0,27.4527,27.5438,27.4466,27.5074,60400.0
2004-06-29 09:30:00,45.23,45.25,45.05,45.21,43600.0,27.4891,27.5013,27.3797,27.477,43600.0
2004-06-29 10:00:00,45.21,45.8,45.2,45.77,104700.0,27.477,27.8356,27.4709,27.8173,104700.0
2004-06-29 10:30:00,45.76,45.76,45.61,45.7,55800.0,27.8113,27.8113,27.7201,27.7748,55800.0
2004-06-29 11:00:00,45.7,45.85,45.7,45.81,48400.0,27.7748,27.866,27.7748,27.8416,48400.0
2004-06-29 11:30:00,45.82,45.84,45.78,45.78,27900.0,27.8477,27.8599,27.8234,27.8234,27900.0
2004-06-29 12:00:00,45.78,45.88,45.78,45.81,44700.0,27.8234,27.8842,27.8234,27.8416,44700.0
2004-06-29 12:30:00,45.81,45.82,45.76,45.81,38000.0,27.8416,27.8477,27.8113,27.8416,38000.0
2004-06-29 13:00:00,45.81,45.85,45.8,45.83,45200.0,27.8416,27.866,27.8356,27.8538,45200.0
2004-06-29 13:30:00,45.83,45.92,45.83,45.91,63800.0,27.8538,27.9085,27.8538,27.9024,63800.0
2004-06-29 14:00:00,45.92,45.96,45.73,45.76,60400.0,27.9085,27.9328,27.793,27.8113,60400.0
2004-06-29 14:30:00,45.76,45.91,45.72,45.8,45800.0,27.8113,27.9024,27.787,27.8356,45800.0
2004-06-29 15:00:00,45.81,45.91,45.76,45.85,68600.0,27.8416,27.9024,27.8113,27.866,68600.0
2004-06-29 15:30:00,45.89,45.95,45.84,45.95,136200.0,27.8903,27.9267,27.8599,27.9267,136200.0
2004-06-30 09:30:00,45.76,46.1,45.7,46.09,58000.0,27.8113,28.0179,27.7748,28.0118,58000.0
2004-06-30 10:00:00,46.1,46.35,45.99,46.32,79700.0,28.0179,28.1698,27.951,28.1516,79700.0
2004-06-30 10:30:00,46.31,46.5,46.3,46.4,82100.0,28.1455,28.261,28.1395,28.2002,82100.0
2004-06-30 11:00:00,46.39,46.5,46.36,46.36,48600.0,28.1942,28.261,28.1759,28.1759,48600.0
2004-06-30 11:30:00,46.35,46.4,46.24,46.33,38800.0,28.1698,28.2002,28.103,28.1577,38800.0
2004-06-30 12:00:00,46.33,46.36,46.25,46.26,25800.0,28.1577,28.1759,28.1091,28.1151,25800.0
2004-06-30 12:30:00,46.25,46.32,46.21,46.21,30500.0,28.1091,28.1516,28.0848,28.0848,30500.0
2004-06-30 13:00:00,46.21,46.25,46.12,46.12,18400.0,28.0848,28.1091,28.0301,28.0301,18400.0
2004-06-30 13:30:00,46.12,46.15,45.9,45.95,31600.0,28.0301,28.0483,27.8963,27.9267,31600.0
2004-06-30 14:00:00,45.94,46.15,45.91,46.12,27600.0,27.9207,28.0483,27.9024,28.0301,27600.0
2004-06-30 14:30:00,46.09,46.2,46.05,46.14,32000.0,28.0118,28.0787,27.9875,28.0422,32000.0
2004-06-30 15:00:00,46.13,46.24,46.09,46.24,48900.0,28.0361,28.103,28.0118,28.103,48900.0
2004-06-30 15:30:00,46.23,46.34,46.22,46.33,68100.0,28.0969,28.1638,28.0908,28.1577,68100.0
2004-07-01 09:30:00,46.32,46.39,46.24,46.32,52100.0,28.1516,28.1942,28.103,28.1516,52100.0
2004-07-01 10:00:00,46.34,46.48,46.31,46.34,34400.0,28.1638,28.2489,28.1455,28.1638,34400.0
2004-07-01 10:30:00,46.34,46.36,46.25,46.29,37300.0,28.1638,28.1759,28.1091,28.1334,37300.0
2004-07-01 11:00:00,46.26,46.26,46.0,46.06,59900.0,28.1151,28.1151,27.9571,27.9936,59900.0
2004-07-01 11:30:00,46.06,46.16,46.04,46.14,55100.0,27.9936,28.0544,27.9814,28.0422,55100.0
2004-07-01 12:00:00,46.1,46.14,46.05,46.14,28000.0,28.0179,28.0422,27.9875,28.0422,28000.0
2004-07-01 12:30:00,46.16,46.18,46.09,46.16,32600.0,28.0544,28.0665,28.0118,28.0544,32600.0
2004-07-01 13:00:00,46.15,46.16,46.13,46.16,32600.0,28.0483,28.0544,28.0361,28.0544,32600.0
2004-07-01 13:30:00,46.16,46.22,46.05,46.09,38100.0,28.0544,28.0908,27.9875,28.0118,38100.0
2004-07-01 14:00:00,46.1,46.13,46.0,46.08,26200.0,28.0179,28.0361,27.9571,28.0057,26200.0
2004-07-01 14:30:00,46.08,46.25,46.07,46.19,61200.0,28.0057,28.1091,27.9997,28.0726,61200.0
2004-07-01 15:00:00,46.18,46.21,46.1,46.16,48700.0,28.0665,28.0848,28.0179,28.0544,48700.0
2004-07-01 15:30:00,46.16,46.39,46.16,46.33,78500.0,28.0544,28.1942,28.0544,28.1577,78500.0
2004-07-02 09:30:00,46.2,46.33,45.91,45.95,47100.0,28.0787,28.1577,27.9024,27.9267,47100.0
2004-07-02 10:00:00,45.94,46.04,45.89,45.99,45800.0,27.9207,27.9814,27.8903,27.951,45800.0
2004-07-02 10:30:00,46.0,46.0,45.81,45.82,27500.0,27.9571,27.9571,27.8416,27.8477,27500.0
2004-07-02 11:00:00,45.84,45.85,45.76,45.83,17800.0,27.8599,27.866,27.8113,27.8538,17800.0
2004-07-02 11:30:00,45.84,45.87,45.78,45.83,25200.0,27.8599,27.8781,27.8234,27.8538,25200.0
2004-07-02 12:00:00,45.81,45.91,45.61,45.62,26200.0,27.8416,27.9024,27.7201,27.7262,26200.0
2004-07-02 12:30:00,45.62,45.69,45.61,45.64,16100.0,27.7262,27.7687,27.7201,27.7383,16100.0
2004-07-02 13:00:00,45.65,45.65,45.49,45.51,42800.0,27.7444,27.7444,27.6472,27.6593,42800.0
2004-07-02 13:30:00,45.5,45.55,45.36,45.38,57600.0,27.6532,27.6836,27.5682,27.5803,57600.0
2004-07-02 14:00:00,45.37,45.44,45.28,45.42,36500.0,27.5742,27.6168,27.5195,27.6046,36500.0
2004-07-02 14:30:00,45.43,45.45,45.35,45.39,25000.0,27.6107,27.6229,27.5621,27.5864,25000.0
2004-07-02 15:00:00,45.4,45.52,45.4,45.46,33500.0,27.5925,27.6654,27.5925,27.6289,33500.0
2004-07-02 15:30:00,45.46,45.61,45.46,45.53,105800.0,27.6289,27.7201,27.6289,27.6715,105800.0
2004-07-06 09:30:00,45.5,45.64,45.39,45.61,22300.0,27.6532,27.7383,27.5864,27.7201,22300.0
2004-07-06 10:00:00,45.6,45.74,45.53,45.74,31200.0,27.714,27.7991,27.6715,27.7991,31200.0
2004-07-06 10:30:00,45.73,45.83,45.69,45.75,25300.0,27.793,27.8538,27.7687,27.8052,25300.0
2004-07-06 11:00:00,45.74,45.78,45.65,45.76,26700.0,27.7991,27.8234,27.7444,27.8113,26700.0
2004-07-06 11:30:00,45.76,45.83,45.71,45.75,26200.0,27.8113,27.8538,27.7809,27.8052,26200.0
2004-07-06 12:00:00,45.73,45.88,45.71,45.88,32700.0,27.793,27.8842,27.7809,27.8842,32700.0
2004-07-06 12:30:00,45.85,45.85,45.78,45.78,17700.0,27.866,27.866,27.8234,27.8234,17700.0
2004-07-06 13:00:00,45.78,45.84,45.75,45.8,28500.0,27.8234,27.8599,27.8052,27.8356,28500.0
2004-07-06 13:30:00,45.77,45.88,45.75,45.84,21300.0,27.8173,27.8842,27.8052,27.8599,21300.0
2004-07-06 14:00:00,45.84,45.91,45.8,45.81,15600.0,27.8599,27.9024,27.8356,27.8416,15600.0
2004-07-06 14:30:00,45.8,45.99,45.8,45.88,26200.0,27.8356,27.951,27.8356,27.8842,26200.0
2004-07-06 15:00:00,45.88,46.09,45.88,46.09,58900.0,27.8842,28.0118,27.8842,28.0118,58900.0
2004-07-06 15:30:00,46.08,46.13,46.02,46.09,72300.0,28.0057,28.0361,27.9693,28.0118,72300.0
2004-07-07 09:30:00,45.9,45.95,45.62,45.83,43400.0,27.8963,27.9267,27.7262,27.8538,43400.0
2004-07-07 10:00:00,45.83,45.85,45.72,45.73,42600.0,27.8538,27.866,27.787,27.793,42600.0
2004-07-07 10:30:00,45.74,45.74,45.62,45.62,27900.0,27.7991,27.7991,27.7262,27.7262,27900.0
2004-07-07 11:00:00,45.62,45.7,45.58,45.58,27900.0,27.7262,27.7748,27.7019,27.7019,27900.0
2004-07-07 11:30:00,45.56,45.64,45.5,45.57,23100.0,27.6897,27.7383,27.6532,27.6958,23100.0
2004-07-07 12:00:00,45.57,45.67,45.54,45.67,37700.0,27.6958,27.7566,27.6776,27.7566,37700.0
2004-07-07 12:30:00,45.67,45.78,45.66,45.78,31600.0,27.7566,27.8234,27.7505,27.8234,31600.0
2004-07-07 13:00:00,45.77,46.0,45.77,45.98,66000.0,27.8173,27.9571,27.8173,27.945,66000.0
2004-07-07 13:30:00,45.98,46.05,45.89,46.0,41700.0,27.945,27.9875,27.8903,27.9571,41700.0
2004-07-07 14:00:00,46.0,46.14,45.96,46.13,38300.0,27.9571,28.0422,27.9328,28.0361,38300.0
2004-07-07 14:30:00,46.13,46.19,46.09,46.1,33800.0,28.0361,28.0726,28.0118,28.0179,33800.0
2004-07-07 15:00:00,46.09,46.12,45.97,45.98,33300.0,28.0118,28.0301,27.9389,27.945,33300.0
2004-07-07 15:30:00,45.97,46.06,45.94,46.05,83700.0,27.9389,27.9936,27.9207,27.9875,83700.0
2004-07-08 09:30:00,46.14,46.18,45.97,46.15,24800.0,28.0422,28.0665,27.9389,28.0483,24800.0
2004-07-08 10:00:00,46.15,46.46,46.06,46.43,50900.0,28.0483,28.2367,27.9936,28.2185,50900.0
2004-07-08 10:30:00,46.43,46.61,46.38,46.52,58500.0,28.2185,28.3279,28.1881,28.2732,58500.0
2004-07-08 11:00:00,46.53,46.56,46.36,46.38,23500.0,28.2792,28.2975,28.1759,28.1881,23500.0
2004-07-08 11:30:00,46.38,46.47,46.3,46.38,21200.0,28.1881,28.2428,28.1395,28.1881,21200.0
2004-07-08 12:00:00,46.37,46.41,46.31,46.32,41000.0,28.182,28.2063,28.1455,28.1516,41000.0
2004-07-08 12:30:00,46.31,46.32,46.2,46.2,26700.0,28.1455,28.1516,28.0787,28.0787,26700.0
2004-07-08 13:00:00,46.2,46.25,46.1,46.24,32800.0,28.0787,28.1091,28.0179,28.103,32800.0
2004-07-08 13:30:00,46.24,46.27,46.11,46.12,17500.0,28.103,28.1212,28.024,28.0301,17500.0
2004-07-08 14:00:00,46.12,46.13,46.01,46.06,33800.0,28.0301,28.0361,27.9632,27.9936,33800.0
2004-07-08 14:30:00,46.08,46.32,46.06,46.31,39500.0,28.0057,28.1516,27.9936,28.1455,39500.0
2004-07-08 15:00:00,46.31,46.34,46.27,46.32,60900.0,28.1455,28.1638,28.1212,28.1516,60900.0
2004-07-08 15:30:00,46.32,46.34,46.02,46.08,83900.0,28.1516,28.1638,27.9693,28.0057,83900.0
2004-07-09 09:30:00,46.35,46.35,46.0,46.19,41200.0,28.1698,28.1698,27.9571,28.0726,41200.0
2004-07-09 10:00:00,46.18,46.34,46.15,46.28,23200.0,28.0665,28.1638,28.0483,28.1273,23200.0
2004-07-09 10:30:00,46.26,46.27,46.1,46.19,26700.0,28.1151,28.1212,28.0179,28.0726,26700.0
2004-07-09 11:00:00,46.18,46.38,46.17,46.3,28300.0,28.0665,28.1881,28.0604,28.1395,28300.0
2004-07-09 11:30:00,46.31,46.32,46.14,46.18,25200.0,28.1455,28.1516,28.0422,28.0665,25200.0
2004-07-09 12:00:00,46.19,46.23,46.12,46.21,18000.0,28.0726,28.0969,28.0301,28.0848,18000.0
2004-07-09 12:30:00,46.22,46.26,46.16,46.23,21900.0,28.0908,28.1151,28.0544,28.0969,21900.0
2004-07-09 13:00:00,46.21,46.25,46.2,46.22,20900.0,28.0848,28.1091,28.0787,28.0908,20900.0
2004-07-09 13:30:00,46.22,46.23,46.14,46.2,17000.0,28.0908,28.0969,28.0422,28.0787,17000.0
2004-07-09 14:00:00,46.2,46.21,46.13,46.17,25300.0,28.0787,28.0848,28.0361,28.0604,25300.0
2004-07-09 14:30:00,46.18,46.24,46.12,46.18,25700.0,28.0665,28.103,28.0301,28.0665,25700.0
2004-07-09 15:00:00,46.16,46.29,46.1,46.21,28200.0,28.0544,28.1334,28.0179,28.0848,28200.0
2004-07-09 15:30:00,46.21,46.28,46.2,46.25,37900.0,28.0848,28.1273,28.0787,28.1091,37900.0
2004-07-13 09:30:00,46.5,46.63,46.25,46.37,41500.0,28.261,28.34,28.1091,28.182,41500.0
2004-07-13 10:00:00,46.39,46.39,46.24,46.25,30800.0,28.1942,28.1942,28.103,28.1091,30800.0
2004-07-13 10:30:00,46.23,46.29,46.2,46.2,53700.0,28.0969,28.1334,28.0787,28.0787,53700.0
2004-07-13 11:00:00,46.21,46.25,46.14,46.2,52200.0,28.0848,28.1091,28.0422,28.0787,52200.0
2004-07-13 11:30:00,46.21,46.24,46.1,46.11,20300.0,28.0848,28.103,28.0179,28.024,20300.0
2004-07-13 12:00:00,46.11,46.19,46.1,46.1,14100.0,28.024,28.0726,28.0179,28.0179,14100.0
2004-07-13 12:30:00,46.12,46.16,46.1,46.14,25100.0,28.0301,28.0544,28.0179,28.0422,25100.0
2004-07-13 13:00:00,46.14,46.16,46.08,46.14,29200.0,28.0422,28.0544,28.0057,28.0422,29200.0
2004-07-13 13:30:00,46.14,46.25,46.12,46.19,28300.0,28.0422,28.1091,28.0301,28.0726,28300.0
2004-07-13 14:00:00,46.18,46.25,46.17,46.18,25200.0,28.0665,28.1091,28.0604,28.0665,25200.0
2004-07-13 14:30:00,46.19,46.25,46.17,46.18,27900.0,28.0726,28.1091,28.0604,28.0665,27900.0
2004-07-13 15:00:00,46.2,46.25,46.18,46.21,30300.0,28.0787,28.1091,28.0665,28.0848,30300.0
2004-07-13 15:30:00,46.21,46.28,46.2,46.24,57800.0,28.0848,28.1273,28.0787,28.103,57800.0
2004-07-14 09:30:00,46.31,46.51,46.19,46.49,39100.0,28.1455,28.2671,28.0726,28.2549,39100.0
2004-07-14 10:00:00,46.49,46.75,46.37,46.7,41100.0,28.2549,28.4129,28.182,28.3826,41100.0
2004-07-14 10:30:00,46.67,46.87,46.62,46.82,40900.0,28.3643,28.4859,28.3339,28.4555,40900.0
2004-07-14 11:00:00,46.82,46.9,46.78,46.8,36600.0,28.4555,28.5041,28.4312,28.4433,36600.0
2004-07-14 11:30:00,46.8,46.95,46.8,46.85,34600.0,28.4433,28.5345,28.4433,28.4737,34600.0
2004-07-14 12:00:00,46.86,46.98,46.84,46.96,31400.0,28.4798,28.5527,28.4676,28.5406,31400.0
2004-07-14 12:30:00,46.97,47.08,46.96,47.05,56200.0,28.5467,28.6135,28.5406,28.5953,56200.0
2004-07-14 13:00:00,47.03,47.06,46.85,46.86,29900.0,28.5831,28.6014,28.4737,28.4798,29900.0
2004-07-14 13:30:00,46.86,46.94,46.85,46.9,22400.0,28.4798,28.5284,28.4737,28.5041,22400.0
2004-07-14 14:00:00,46.89,46.89,46.72,46.72,51600.0,28.498,28.498,28.3947,28.3947,51600.0
2004-07-14 14:30:00,46.72,46.75,46.61,46.65,36700.0,28.3947,28.4129,28.3279,28.3522,36700.0
2004-07-14 15:00:00,46.65,46.72,46.59,46.59,46100.0,28.3522,28.3947,28.3157,28.3157,46100.0
2004-07-14 15:30:00,46.61,46.76,46.56,46.67,56100.0,28.3279,28.419,28.2975,28.3643,56100.0
2004-07-15 09:30:00,46.59,46.75,46.51,46.54,30100.0,28.3157,28.4129,28.2671,28.2853,30100.0
2004-07-15 10:00:00,46.56,46.57,46.45,46.56,25100.0,28.2975,28.3035,28.2306,28.2975,25100.0
2004-07-15 10:30:00,46.56,46.6,46.45,46.45,24000.0,28.2975,28.3218,28.2306,28.2306,24000.0
2004-07-15 11:00:00,46.45,46.5,46.39,46.4,27500.0,28.2306,28.261,28.1942,28.2002,27500.0
2004-07-15 11:30:00,46.4,46.41,46.27,46.38,44200.0,28.2002,28.2063,28.1212,28.1881,44200.0
2004-07-15 12:00:00,46.39,46.55,46.38,46.49,67100.0,28.1942,28.2914,28.1881,28.2549,67100.0
2004-07-15 12:30:00,46.48,46.66,46.48,46.63,29300.0,28.2489,28.3582,28.2489,28.34,29300.0
2004-07-15 13:00:00,46.62,46.66,46.44,46.45,20000.0,28.3339,28.3582,28.2245,28.2306,20000.0
2004-07-15 13:30:00,46.45,46.48,46.39,46.44,32700.0,28.2306,28.2489,28.1942,28.2245,32700.0
2004-07-15 14:00:00,46.46,46.58,46.45,46.54,19700.0,28.2367,28.3096,28.2306,28.2853,19700.0
2004-07-15 14:30:00,46.54,46.62,46.46,46.52,26200.0,28.2853,28.3339,28.2367,28.2732,26200.0
2004-07-15 15:00:00,46.53,46.58,46.46,46.46,23600.0,28.2792,28.3096,28.2367,28.2367,23600.0
2004-07-15 15:30:00,46.45,46.62,46.44,46.53,81900.0,28.2306,28.3339,28.2245,28.2792,81900.0
2004-07-16 09:30:00,46.8,46.8,46.43,46.56,76600.0,28.4433,28.4433,28.2185,28.2975,76600.0
2004-07-16 10:00:00,46.65,46.72,46.54,46.71,18800.0,28.3522,28.3947,28.2853,28.3886,18800.0
2004-07-16 10:30:00,46.71,46.72,46.56,46.56,30600.0,28.3886,28.3947,28.2975,28.2975,30600.0
2004-07-16 11:00:00,46.53,46.6,46.4,46.42,28100.0,28.2792,28.3218,28.2002,28.2124,28100.0
2004-07-16 11:30:00,46.42,46.47,46.32,46.38,21000.0,28.2124,28.2428,28.1516,28.1881,21000.0
2004-07-16 12:00:00,46.38,46.44,46.36,46.44,8700.0,28.1881,28.2245,28.1759,28.2245,8700.0
2004-07-16 12:30:00,46.44,46.54,46.43,46.49,23500.0,28.2245,28.2853,28.2185,28.2549,23500.0
2004-07-16 13:00:00,46.52,46.57,46.46,46.51,16600.0,28.2732,28.3035,28.2367,28.2671,16600.0
2004-07-16 13:30:00,46.51,46.7,46.51,46.66,18000.0,28.2671,28.3826,28.2671,28.3582,18000.0
2004-07-16 14:00:00,46.67,46.68,46.54,46.57,16800.0,28.3643,28.3704,28.2853,28.3035,16800.0
2004-07-16 14:30:00,46.59,46.59,46.34,46.36,23800.0,28.3157,28.3157,28.1638,28.1759,23800.0
2004-07-16 15:00:00,46.37,46.45,46.31,46.33,31200.0,28.182,28.2306,28.1455,28.1577,31200.0
2004-07-16 15:30:00,46.32,46.48,46.32,46.42,49100.0,28.1516,28.2489,28.1516,28.2124,49100.0
2004-07-19 09:30:00,46.95,46.95,46.68,46.92,122200.0,28.5345,28.5345,28.3704,28.5163,122200.0
2004-07-19 10:00:00,46.92,47.11,46.9,46.92,86000.0,28.5163,28.6317,28.5041,28.5163,86000.0
2004-07-19 10:30:00,46.91,47.08,46.82,47.06,68000.0,28.5102,28.6135,28.4555,28.6014,68000.0
2004-07-19 11:00:00,47.07,47.13,46.99,47.07,51100.0,28.6074,28.6439,28.5588,28.6074,51100.0
2004-07-19 11:30:00,47.07,47.09,46.91,46.99,41300.0,28.6074,28.6196,28.5102,28.5588,41300.0
2004-07-19 12:00:00,46.98,47.08,46.96,47.02,25900.0,28.5527,28.6135,28.5406,28.577,25900.0
2004-07-19 12:30:00,47.03,47.1,46.98,47.09,43700.0,28.5831,28.6257,28.5527,28.6196,43700.0
2004-07-19 13:00:00,47.09,47.11,46.89,46.9,31500.0,28.6196,28.6317,28.498,28.5041,31500.0
2004-07-19 13:30:00,46.9,46.96,46.85,46.89,36000.0,28.5041,28.5406,28.4737,28.498,36000.0
2004-07-19 14:00:00,46.88,47.03,46.87,47.0,39400.0,28.492,28.5831,28.4859,28.5649,39400.0
2004-07-19 14:30:00,47.0,47.07,46.93,47.0,36100.0,28.5649,28.6074,28.5223,28.5649,36100.0
2004-07-19 15:00:00,46.99,47.02,46.95,47.0,53000.0,28.5588,28.577,28.5345,28.5649,53000.0
2004-07-19 15:30:00,46.99,47.0,46.87,46.91,68400.0,28.5588,28.5649,28.4859,28.5102,68400.0
2004-07-20 09:30:00,47.18,47.19,46.9,47.12,57600.0,28.6743,28.6804,28.5041,28.6378,57600.0
2004-07-20 10:00:00,47.13,47.13,46.9,46.92,66700.0,28.6439,28.6439,28.5041,28.5163,66700.0
2004-07-20 10:30:00,46.93,46.95,46.86,46.9,77100.0,28.5223,28.5345,28.4798,28.5041,77100.0
2004-07-20 11:00:00,46.9,46.9,46.83,46.85,30000.0,28.5041,28.5041,28.4616,28.4737,30000.0
2004-07-20 11:30:00,46.85,46.85,46.7,46.7,35000.0,28.4737,28.4737,28.3826,28.3826,35000.0
2004-07-20 12:00:00,46.69,46.73,46.65,46.73,25100.0,28.3765,28.4008,28.3522,28.4008,25100.0
2004-07-20 12:30:00,46.7,46.74,46.67,46.68,21800.0,28.3826,28.4069,28.3643,28.3704,21800.0
2004-07-20 13:00:00,46.67,46.74,46.64,46.72,21400.0,28.3643,28.4069,28.3461,28.3947,21400.0
2004-07-20 13:30:00,46.7,46.71,46.59,46.67,16300.0,28.3826,28.3886,28.3157,28.3643,16300.0
2004-07-20 14:00:00,46.66,46.8,46.65,46.73,44000.0,28.3582,28.4433,28.3522,28.4008,44000.0
2004-07-20 14:30:00,46.73,46.76,46.45,46.45,67600.0,28.4008,28.419,28.2306,28.2306,67600.0
2004-07-20 15:00:00,46.45,46.54,46.44,46.53,69200.0,28.2306,28.2853,28.2245,28.2792,69200.0
2004-07-20 15:30:00,46.53,46.61,46.46,46.47,101000.0,28.2792,28.3279,28.2367,28.2428,101000.0
2004-07-21 09:30:00,46.85,47.0,46.53,46.56,36000.0,28.4737,28.5649,28.2792,28.2975,36000.0
2004-07-21 10:00:00,46.57,46.68,46.52,46.6,20900.0,28.3035,28.3704,28.2732,28.3218,20900.0
2004-07-21 10:30:00,46.59,46.8,46.51,46.75,37300.0,28.3157,28.4433,28.2671,28.4129,37300.0
2004-07-21 11:00:00,46.75,46.89,46.68,46.72,25500.0,28.4129,28.498,28.3704,28.3947,25500.0
2004-07-21 11:30:00,46.72,46.85,46.72,46.78,31300.0,28.3947,28.4737,28.3947,28.4312,31300.0
2004-07-21 12:00:00,46.78,46.85,46.73,46.77,28800.0,28.4312,28.4737,28.4008,28.4251,28800.0
2004-07-21 12:30:00,46.78,46.81,46.66,46.74,28000.0,28.4312,28.4494,28.3582,28.4069,28000.0
2004-07-21 13:00:00,46.73,46.78,46.65,46.65,20900.0,28.4008,28.4312,28.3522,28.3522,20900.0
2004-07-21 13:30:00,46.65,46.8,46.65,46.69,18100.0,28.3522,28.4433,28.3522,28.3765,18100.0
2004-07-21 14:00:00,46.7,46.75,46.59,46.64,16800.0,28.3826,28.4129,28.3157,28.3461,16800.0
2004-07-21 14:30:00,46.65,46.82,46.61,46.67,34700.0,28.3522,28.4555,28.3279,28.3643,34700.0
2004-07-21 15:00:00,46.66,46.66,46.43,46.53,53900.0,28.3582,28.3582,28.2185,28.2792,53900.0
2004-07-21 15:30:00,46.54,46.59,46.25,46.31,83600.0,28.2853,28.3157,28.1091,28.1455,83600.0
2004-07-22 09:30:00,46.4,46.46,46.12,46.36,75200.0,28.2002,28.2367,28.0301,28.1759,75200.0
2004-07-22 10:00:00,46.36,46.95,46.36,46.66,99100.0,28.1759,28.5345,28.1759,28.3582,99100.0
2004-07-22 10:30:00,46.66,46.88,46.65,46.71,46900.0,28.3582,28.492,28.3522,28.3886,46900.0
2004-07-22 11:00:00,46.7,46.78,46.68,46.73,50400.0,28.3826,28.4312,28.3704,28.4008,50400.0
2004-07-22 11:30:00,46.74,46.83,46.7,46.71,71400.0,28.4069,28.4616,28.3826,28.3886,71400.0
2004-07-22 12:00:00,46.7,46.81,46.69,46.7,41800.0,28.3826,28.4494,28.3765,28.3826,41800.0
2004-07-22 12:30:00,46.7,46.84,46.7,46.8,30700.0,28.3826,28.4676,28.3826,28.4433,30700.0
2004-07-22 13:00:00,46.81,46.84,46.77,46.8,41200.0,28.4494,28.4676,28.4251,28.4433,41200.0
2004-07-22 13:30:00,46.8,46.85,46.74,46.74,46400.0,28.4433,28.4737,28.4069,28.4069,46400.0
2004-07-22 14:00:00,46.74,46.8,46.63,46.71,54400.0,28.4069,28.4433,28.34,28.3886,54400.0
2004-07-22 14:30:00,46.7,46.7,46.43,46.49,80100.0,28.3826,28.3826,28.2185,28.2549,80100.0
2004-07-22 15:00:00,46.49,46.66,46.46,46.6,69900.0,28.2549,28.3582,28.2367,28.3218,69900.0
2004-07-22 15:30:00,46.58,46.65,46.48,46.48,78600.0,28.3096,28.3522,28.2489,28.2489,78600.0
2004-07-23 09:30:00,46.56,46.69,46.14,46.18,66500.0,28.2975,28.3765,28.0422,28.0665,66500.0
2004-07-23 10:00:00,46.18,46.37,46.0,46.02,82900.0,28.0665,28.182,27.9571,27.9693,82900.0
2004-07-23 10:30:00,46.03,46.15,46.03,46.14,56700.0,27.9754,28.0483,27.9754,28.0422,56700.0
2004-07-23 11:00:00,46.14,46.19,46.06,46.12,43100.0,28.0422,28.0726,27.9936,28.0301,43100.0
2004-07-23 11:30:00,46.12,46.17,46.07,46.13,60600.0,28.0301,28.0604,27.9997,28.0361,60600.0
2004-07-23 12:00:00,46.13,46.13,45.92,46.0,88900.0,28.0361,28.0361,27.9085,27.9571,88900.0
2004-07-23 12:30:00,46.0,46.1,45.96,46.07,86900.0,27.9571,28.0179,27.9328,27.9997,86900.0
2004-07-23 13:00:00,46.07,46.09,46.02,46.03,56300.0,27.9997,28.0118,27.9693,27.9754,56300.0
2004-07-23 13:30:00,46.04,46.08,46.0,46.03,37500.0,27.9814,28.0057,27.9571,27.9754,37500.0
2004-07-23 14:00:00,46.03,46.11,45.99,45.99,131200.0,27.9754,28.024,27.951,27.951,131200.0
2004-07-23 14:30:00,45.99,46.17,45.97,46.15,69700.0,27.951,28.0604,27.9389,28.0483,69700.0
2004-07-23 15:00:00,46.15,46.15,46.05,46.08,72900.0,28.0483,28.0483,27.9875,28.0057,72900.0
2004-07-23 15:30:00,46.08,46.11,46.01,46.02,118100.0,28.0057,28.024,27.9632,27.9693,118100.0
2004-07-26 09:30:00,46.2,46.21,45.8,45.81,133500.0,28.0787,28.0848,27.8356,27.8416,133500.0
2004-07-26 10:00:00,45.82,45.96,45.71,45.86,96500.0,27.8477,27.9328,27.7809,27.872,96500.0
2004-07-26 10:30:00,45.86,45.87,45.74,45.78,72100.0,27.872,27.8781,27.7991,27.8234,72100.0
2004-07-26 11:00:00,45.78,45.91,45.7,45.79,72100.0,27.8234,27.9024,27.7748,27.8295,72100.0
2004-07-26 11:30:00,45.81,45.86,45.69,45.77,36000.0,27.8416,27.872,27.7687,27.8173,36000.0
2004-07-26 12:00:00,45.73,45.8,45.67,45.69,40000.0,27.793,27.8356,27.7566,27.7687,40000.0
2004-07-26 12:30:00,45.69,45.72,45.59,45.63,34900.0,27.7687,27.787,27.7079,27.7323,34900.0
2004-07-26 13:00:00,45.62,45.64,45.42,45.51,62800.0,27.7262,27.7383,27.6046,27.6593,62800.0
2004-07-26 13:30:00,45.51,45.53,45.2,45.23,118400.0,27.6593,27.6715,27.4709,27.4891,118400.0
2004-07-26 14:00:00,45.22,45.3,45.06,45.21,100800.0,27.4831,27.5317,27.3858,27.477,100800.0
2004-07-26 14:30:00,45.19,45.21,45.03,45.1,121800.0,27.4648,27.477,27.3676,27.4101,121800.0
2004-07-26 15:00:00,45.11,45.3,45.06,45.23,74500.0,27.4162,27.5317,27.3858,27.4891,74500.0
2004-07-26 15:30:00,45.23,45.4,45.15,45.24,156200.0,27.4891,27.5925,27.4405,27.4952,156200.0
2004-07-27 09:30:00,45.35,45.69,45.23,45.61,98500.0,27.5621,27.7687,27.4891,27.7201,98500.0
2004-07-27 10:00:00,45.61,45.66,45.45,45.53,77200.0,27.7201,27.7505,27.6229,27.6715,77200.0
2004-07-27 10:30:00,45.53,45.54,45.33,45.34,101200.0,27.6715,27.6776,27.5499,27.556,101200.0
2004-07-27 11:00:00,45.33,45.49,45.33,45.47,58100.0,27.5499,27.6472,27.5499,27.635,58100.0
2004-07-27 11:30:00,45.47,45.49,45.4,45.43,38400.0,27.635,27.6472,27.5925,27.6107,38400.0
2004-07-27 12:00:00,45.43,45.55,45.43,45.54,46900.0,27.6107,27.6836,27.6107,27.6776,46900.0
2004-07-27 12:30:00,45.55,45.55,45.5,45.55,51200.0,27.6836,27.6836,27.6532,27.6836,51200.0
2004-07-27 13:00:00,45.54,45.57,45.52,45.57,45700.0,27.6776,27.6958,27.6654,27.6958,45700.0
2004-07-27 13:30:00,45.57,45.58,45.4,45.52,66800.0,27.6958,27.7019,27.5925,27.6654,66800.0
2004-07-27 14:00:00,45.52,45.64,45.46,45.64,52500.0,27.6654,27.7383,27.6289,27.7383,52500.0
2004-07-27 14:30:00,45.61,45.66,45.56,45.62,40600.0,27.7201,27.7505,27.6897,27.7262,40600.0
2004-07-27 15:00:00,45.6,45.77,45.58,45.76,43900.0,27.714,27.8173,27.7019,27.8113,43900.0
2004-07-27 15:30:00,45.74,45.96,45.74,45.79,204100.0,27.7991,27.9328,27.7991,27.8295,204100.0
2004-07-28 09:30:00,45.6,45.9,45.52,45.9,126000.0,27.714,27.8963,27.6654,27.8963,126000.0
2004-07-28 10:00:00,45.89,46.0,45.76,45.86,119400.0,27.8903,27.9571,27.8113,27.872,119400.0
2004-07-28 10:30:00,45.88,46.0,45.8,45.97,156100.0,27.8842,27.9571,27.8356,27.9389,156100.0
2004-07-28 11:00:00,45.97,46.24,45.86,46.17,101200.0,27.9389,28.103,27.872,28.0604,101200.0
2004-07-28 11:30:00,46.17,46.33,46.11,46.29,46600.0,28.0604,28.1577,28.024,28.1334,46600.0
2004-07-28 12:00:00,46.29,46.44,46.25,46.41,50600.0,28.1334,28.2245,28.1091,28.2063,50600.0
2004-07-28 12:30:00,46.41,46.49,46.38,46.41,67200.0,28.2063,28.2549,28.1881,28.2063,67200.0
2004-07-28 13:00:00,46.4,46.42,46.27,46.28,44100.0,28.2002,28.2124,28.1212,28.1273,44100.0
2004-07-28 13:30:00,46.28,46.4,46.27,46.37,36700.0,28.1273,28.2002,28.1212,28.182,36700.0
2004-07-28 14:00:00,46.36,46.71,46.36,46.69,153800.0,28.1759,28.3886,28.1759,28.3765,153800.0
2004-07-28 14:30:00,46.69,47.1,46.66,47.08,361700.0,28.3765,28.6257,28.3582,28.6135,361700.0
2004-07-28 15:00:00,47.07,47.4,46.99,47.32,171900.0,28.6074,28.808,28.5588,28.7594,171900.0
2004-07-28 15:30:00,47.32,47.44,47.26,47.35,184700.0,28.7594,28.8323,28.7229,28.7776,184700.0
2004-07-29 09:30:00,47.45,47.84,47.19,47.81,154700.0,28.8384,29.0754,28.6804,29.0572,154700.0
2004-07-29 10:00:00,47.75,47.82,47.64,47.71,68100.0,29.0207,29.0633,28.9539,28.9964,68100.0
2004-07-29 10:30:00,47.71,47.92,47.64,47.66,75300.0,28.9964,29.124,28.9539,28.966,75300.0
2004-07-29 11:00:00,47.67,47.67,47.26,47.28,51900.0,28.9721,28.9721,28.7229,28.7351,51900.0
2004-07-29 11:30:00,47.26,47.4,47.2,47.31,88900.0,28.7229,28.808,28.6864,28.7533,88900.0
2004-07-29 12:00:00,47.31,47.6,47.31,47.53,27400.0,28.7533,28.9295,28.7533,28.887,27400.0
2004-07-29 12:30:00,47.54,47.59,47.4,47.4,65200.0,28.8931,28.9235,28.808,28.808,65200.0
2004-07-29 13:00:00,47.4,47.49,47.39,47.42,125100.0,28.808,28.8627,28.8019,28.8201,125100.0
2004-07-29 13:30:00,47.42,47.48,47.4,47.43,37600.0,28.8201,28.8566,28.808,28.8262,37600.0
2004-07-29 14:00:00,47.44,47.55,47.32,47.52,48800.0,28.8323,28.8992,28.7594,28.8809,48800.0
2004-07-29 14:30:00,47.5,47.55,47.44,47.55,75100.0,28.8688,28.8992,28.8323,28.8992,75100.0
2004-07-29 15:00:00,47.59,47.71,47.54,47.62,81500.0,28.9235,28.9964,28.8931,28.9417,81500.0
2004-07-29 15:30:00,47.61,47.8,47.61,47.78,160900.0,28.9356,29.0511,28.9356,29.0389,160900.0
2004-07-30 09:30:00,47.75,47.88,47.65,47.86,92600.0,29.0207,29.0997,28.9599,29.0876,92600.0
2004-07-30 10:00:00,47.87,47.98,47.85,47.88,106300.0,29.0936,29.1605,29.0815,29.0997,106300.0
2004-07-30 10:30:00,47.88,48.2,47.86,48.03,168600.0,29.0997,29.2942,29.0876,29.1909,168600.0
2004-07-30 11:00:00,48.03,48.09,47.95,47.96,75000.0,29.1909,29.2274,29.1423,29.1483,75000.0
2004-07-30 11:30:00,47.96,47.96,47.75,47.92,113500.0,29.1483,29.1483,29.0207,29.124,113500.0
2004-07-30 12:00:00,47.92,47.95,47.89,47.94,35200.0,29.124,29.1423,29.1058,29.1362,35200.0
2004-07-30 12:30:00,47.95,47.99,47.92,47.92,36900.0,29.1423,29.1666,29.124,29.124,36900.0
2004-07-30 13:00:00,47.92,47.95,47.9,47.91,40100.0,29.124,29.1423,29.1119,29.118,40100.0
2004-07-30 13:30:00,47.91,47.95,47.85,47.94,111800.0,29.118,29.1423,29.0815,29.1362,111800.0
2004-07-30 14:00:00,47.93,48.0,47.91,47.98,60100.0,29.1301,29.1727,29.118,29.1605,60100.0
2004-07-30 14:30:00,47.97,48.08,47.97,48.08,108300.0,29.1544,29.2213,29.1544,29.2213,108300.0
2004-07-30 15:00:00,48.09,48.33,48.03,48.26,203900.0,29.2274,29.3732,29.1909,29.3307,203900.0
2004-07-30 15:30:00,48.26,48.42,48.24,48.42,204200.0,29.3307,29.4279,29.3185,29.4279,204200.0
2004-08-02 09:30:00,48.1,48.29,47.91,48.18,161200.0,29.2334,29.3489,29.118,29.282,161200.0
2004-08-02 10:00:00,48.19,48.21,47.97,48.0,98400.0,29.2881,29.3003,29.1544,29.1727,98400.0
2004-08-02 10:30:00,48.0,48.08,47.97,47.98,100700.0,29.1727,29.2213,29.1544,29.1605,100700.0
2004-08-02 11:00:00,47.98,48.02,47.95,47.99,52600.0,29.1605,29.1848,29.1423,29.1666,52600.0
2004-08-02 11:30:00,47.98,48.03,47.91,48.0,108400.0,29.1605,29.1909,29.118,29.1727,108400.0
2004-08-02 12:00:00,47.98,48.03,47.9,47.96,39900.0,29.1605,29.1909,29.1119,29.1483,39900.0
2004-08-02 12:30:00,47.97,48.0,47.9,47.93,26500.0,29.1544,29.1727,29.1119,29.1301,26500.0
2004-08-02 13:00:00,47.93,48.09,47.91,48.03,49700.0,29.1301,29.2274,29.118,29.1909,49700.0
2004-08-02 13:30:00,48.02,48.18,47.97,48.08,32600.0,29.1848,29.282,29.1544,29.2213,32600.0
2004-08-02 14:00:00,48.08,48.15,48.05,48.09,43100.0,29.2213,29.2638,29.203,29.2274,43100.0
2004-08-02 14:30:00,48.1,48.16,47.93,47.95,40900.0,29.2334,29.2699,29.1301,29.1423,40900.0
2004-08-02 15:00:00,47.96,48.11,47.92,48.09,65100.0,29.1483,29.2395,29.124,29.2274,65100.0
2004-08-02 15:30:00,48.08,48.25,48.06,48.14,92200.0,29.2213,29.3246,29.2091,29.2577,92200.0
2004-08-03 09:30:00,48.0,48.02,47.6,47.86,49100.0,29.1727,29.1848,28.9295,29.0876,49100.0
2004-08-03 10:00:00,47.85,47.85,47.68,47.69,23300.0,29.0815,29.0815,28.9782,28.9842,23300.0
2004-08-03 10:30:00,47.68,47.78,47.65,47.77,29600.0,28.9782,29.0389,28.9599,29.0329,29600.0
2004-08-03 11:00:00,47.77,47.77,47.6,47.61,36700.0,29.0329,29.0329,28.9295,28.9356,36700.0
2004-08-03 11:30:00,47.61,47.61,47.53,47.55,37800.0,28.9356,28.9356,28.887,28.8992,37800.0
2004-08-03 12:00:00,47.55,47.55,47.51,47.53,39400.0,28.8992,28.8992,28.8748,28.887,39400.0
2004-08-03 12:30:00,47.51,47.6,47.46,47.53,42100.0,28.8748,28.9295,28.8445,28.887,42100.0
2004-08-03 13:00:00,47.54,47.73,47.51,47.66,46100.0,28.8931,29.0086,28.8748,28.966,46100.0
2004-08-03 13:30:00,47.65,47.74,47.62,47.69,40300.0,28.9599,29.0146,28.9417,28.9842,40300.0
2004-08-03 14:00:00,47.71,47.77,47.61,47.62,48100.0,28.9964,29.0329,28.9356,28.9417,48100.0
2004-08-03 14:30:00,47.63,47.64,47.57,47.58,42600.0,28.9478,28.9539,28.9113,28.9174,42600.0
2004-08-03 15:00:00,47.57,47.68,47.55,47.66,63700.0,28.9113,28.9782,28.8992,28.966,63700.0
2004-08-03 15:30:00,47.66,47.74,47.53,47.58,70100.0,28.966,29.0146,28.887,28.9174,70100.0
2004-08-04 09:30:00,47.35,47.5,47.18,47.3,51600.0,28.7776,28.8688,28.6743,28.7472,51600.0
2004-08-04 10:00:00,47.3,47.33,47.18,47.26,45800.0,28.7472,28.7654,28.6743,28.7229,45800.0
2004-08-04 10:30:00,47.22,47.56,47.22,47.46,52200.0,28.6986,28.9052,28.6986,28.8445,52200.0
2004-08-04 11:00:00,47.45,47.45,47.31,47.32,54200.0,28.8384,28.8384,28.7533,28.7594,54200.0
2004-08-04 11:30:00,47.32,47.46,47.29,47.4,83300.0,28.7594,28.8445,28.7411,28.808,83300.0
2004-08-04 12:00:00,47.39,47.48,47.37,47.4,36200.0,28.8019,28.8566,28.7898,28.808,36200.0
2004-08-04 12:30:00,47.4,47.43,47.36,47.39,31700.0,28.808,28.8262,28.7837,28.8019,31700.0
2004-08-04 13:00:00,47.38,47.46,47.36,47.39,47000.0,28.7958,28.8445,28.7837,28.8019,47000.0
2004-08-04 13:30:00,47.38,47.62,47.38,47.52,31700.0,28.7958,28.9417,28.7958,28.8809,31700.0
2004-08-04 14:00:00,47.54,47.58,47.51,47.51,26900.0,28.8931,28.9174,28.8748,28.8748,26900.0
2004-08-04 14:30:00,47.51,47.59,47.51,47.54,36900.0,28.8748,28.9235,28.8748,28.8931,36900.0
2004-08-04 15:00:00,47.54,47.65,47.46,47.46,61800.0,28.8931,28.9599,28.8445,28.8445,61800.0
2004-08-04 15:30:00,47.46,47.57,47.39,47.42,64200.0,28.8445,28.9113,28.8019,28.8201,64200.0
2004-08-05 09:30:00,47.23,47.28,47.1,47.12,41800.0,28.7047,28.7351,28.6257,28.6378,41800.0
2004-08-05 10:00:00,47.13,47.23,47.1,47.17,26300.0,28.6439,28.7047,28.6257,28.6682,26300.0
2004-08-05 10:30:00,47.17,47.2,47.11,47.18,31000.0,28.6682,28.6864,28.6317,28.6743,31000.0
2004-08-05 11:00:00,47.18,47.19,47.12,47.13,22300.0,28.6743,28.6804,28.6378,28.6439,22300.0
2004-08-05 11:30:00,47.14,47.14,47.06,47.08,34900.0,28.65,28.65,28.6014,28.6135,34900.0
2004-08-05 12:00:00,47.08,47.1,47.02,47.03,35700.0,28.6135,28.6257,28.577,28.5831,35700.0
2004-08-05 12:30:00,47.03,47.03,46.95,46.99,28300.0,28.5831,28.5831,28.5345,28.5588,28300.0
2004-08-05 13:00:00,46.98,46.99,46.94,46.97,21800.0,28.5527,28.5588,28.5284,28.5467,21800.0
2004-08-05 13:30:00,46.97,47.13,46.97,47.11,32100.0,28.5467,28.6439,28.5467,28.6317,32100.0
2004-08-05 14:00:00,47.11,47.11,46.97,46.98,30600.0,28.6317,28.6317,28.5467,28.5527,30600.0
2004-08-05 14:30:00,46.97,46.98,46.74,46.75,87100.0,28.5467,28.5527,28.4069,28.4129,87100.0
2004-08-05 15:00:00,46.76,46.99,46.76,46.91,39800.0,28.419,28.5588,28.419,28.5102,39800.0
2004-08-05 15:30:00,46.9,46.94,46.64,46.66,133900.0,28.5041,28.5284,28.3461,28.3582,133900.0
2004-08-06 09:30:00,46.63,46.65,46.51,46.55,54400.0,28.34,28.3522,28.2671,28.2914,54400.0
2004-08-06 10:00:00,46.57,46.79,46.45,46.75,59500.0,28.3035,28.4373,28.2306,28.4129,59500.0
2004-08-06 10:30:00,46.75,46.92,46.71,46.81,51700.0,28.4129,28.5163,28.3886,28.4494,51700.0
2004-08-06 11:00:00,46.81,46.85,46.75,46.79,61200.0,28.4494,28.4737,28.4129,28.4373,61200.0
2004-08-06 11:30:00,46.79,46.79,46.65,46.69,49400.0,28.4373,28.4373,28.3522,28.3765,49400.0
2004-08-06 12:00:00,46.68,46.7,46.65,46.67,21800.0,28.3704,28.3826,28.3522,28.3643,21800.0
2004-08-06 12:30:00,46.67,46.69,46.61,46.65,26200.0,28.3643,28.3765,28.3279,28.3522,26200.0
2004-08-06 13:00:00,46.65,46.76,46.61,46.74,30000.0,28.3522,28.419,28.3279,28.4069,30000.0
2004-08-06 13:30:00,46.74,46.75,46.72,46.72,36400.0,28.4069,28.4129,28.3947,28.3947,36400.0
2004-08-06 14:00:00,46.72,46.85,46.7,46.85,31000.0,28.3947,28.4737,28.3826,28.4737,31000.0
2004-08-06 14:30:00,46.85,46.88,46.78,46.81,31300.0,28.4737,28.492,28.4312,28.4494,31300.0
2004-08-06 15:00:00,46.82,46.84,46.75,46.76,39000.0,28.4555,28.4676,28.4129,28.419,39000.0
2004-08-06 15:30:00,46.76,46.83,46.58,46.66,59000.0,28.419,28.4616,28.3096,28.3582,59000.0
2004-08-09 09:30:00,46.63,46.67,46.38,46.4,62500.0,28.34,28.3643,28.1881,28.2002,62500.0
2004-08-09 10:00:00,46.39,46.43,46.36,46.43,48700.0,28.1942,28.2185,28.1759,28.2185,48700.0
2004-08-09 10:30:00,46.43,46.55,46.42,46.55,43100.0,28.2185,28.2914,28.2124,28.2914,43100.0
2004-08-09 11:00:00,46.54,46.65,46.53,46.59,37900.0,28.2853,28.3522,28.2792,28.3157,37900.0
2004-08-09 11:30:00,46.6,46.63,46.58,46.59,20200.0,28.3218,28.34,28.3096,28.3157,20200.0
2004-08-09 12:00:00,46.58,46.6,46.57,46.6,31800.0,28.3096,28.3218,28.3035,28.3218,31800.0
2004-08-09 12:30:00,46.59,46.63,46.59,46.62,28500.0,28.3157,28.34,28.3157,28.3339,28500.0
2004-08-09 13:00:00,46.61,46.62,46.53,46.54,27100.0,28.3279,28.3339,28.2792,28.2853,27100.0
2004-08-09 13:30:00,46.54,46.54,46.52,46.52,16600.0,28.2853,28.2853,28.2732,28.2732,16600.0
2004-08-09 14:00:00,46.53,46.6,46.49,46.58,30600.0,28.2792,28.3218,28.2549,28.3096,30600.0
2004-08-09 14:30:00,46.58,46.6,46.52,46.53,23800.0,28.3096,28.3218,28.2732,28.2792,23800.0
2004-08-09 15:00:00,46.53,46.55,46.49,46.5,48300.0,28.2792,28.2914,28.2549,28.261,48300.0
2004-08-09 15:30:00,46.5,46.51,46.39,46.4,96800.0,28.261,28.2671,28.1942,28.2002,96800.0
2004-08-10 09:30:00,46.65,46.65,46.39,46.43,28800.0,28.3522,28.3522,28.1942,28.2185,28800.0
2004-08-10 10:00:00,46.44,46.8,46.44,46.6,47000.0,28.2245,28.4433,28.2245,28.3218,47000.0
2004-08-10 10:30:00,46.6,46.62,46.48,46.56,18500.0,28.3218,28.3339,28.2489,28.2975,18500.0
2004-08-10 11:00:00,46.56,46.67,46.5,46.65,18700.0,28.2975,28.3643,28.261,28.3522,18700.0
2004-08-10 11:30:00,46.66,46.72,46.63,46.68,14300.0,28.3582,28.3947,28.34,28.3704,14300.0
2004-08-10 12:00:00,46.68,46.81,46.66,46.77,21400.0,28.3704,28.4494,28.3582,28.4251,21400.0
2004-08-10 12:30:00,46.79,46.95,46.79,46.88,16600.0,28.4373,28.5345,28.4373,28.492,16600.0
2004-08-10 13:00:00,46.87,46.88,46.78,46.78,22800.0,28.4859,28.492,28.4312,28.4312,22800.0
2004-08-10 13:30:00,46.79,46.85,46.78,46.84,15400.0,28.4373,28.4737,28.4312,28.4676,15400.0
2004-08-10 14:00:00,46.86,46.94,46.85,46.85,29500.0,28.4798,28.5284,28.4737,28.4737,29500.0
2004-08-10 14:30:00,46.81,46.98,46.77,46.92,54600.0,28.4494,28.5527,28.4251,28.5163,54600.0
2004-08-10 15:00:00,46.91,47.1,46.91,47.02,43700.0,28.5102,28.6257,28.5102,28.577,43700.0
2004-08-10 15:30:00,47.02,47.22,46.98,47.22,102000.0,28.577,28.6986,28.5527,28.6986,102000.0
2004-08-11 09:30:00,47.0,47.2,46.75,46.99,67000.0,28.5649,28.6864,28.4129,28.5588,67000.0
2004-08-11 10:00:00,46.99,47.07,46.91,47.06,35200.0,28.5588,28.6074,28.5102,28.6014,35200.0
2004-08-11 10:30:00,47.07,47.31,47.05,47.29,43500.0,28.6074,28.7533,28.5953,28.7411,43500.0
2004-08-11 11:00:00,47.3,47.47,47.3,47.42,28000.0,28.7472,28.8505,28.7472,28.8201,28000.0
2004-08-11 11:30:00,47.42,47.44,47.3,47.36,31900.0,28.8201,28.8323,28.7472,28.7837,31900.0
2004-08-11 12:00:00,47.36,47.37,47.31,47.36,15000.0,28.7837,28.7898,28.7533,28.7837,15000.0
2004-08-11 12:30:00,47.36,47.41,47.34,47.35,17600.0,28.7837,28.8141,28.7715,28.7776,17600.0
2004-08-11 13:00:00,47.35,47.46,47.35,47.38,24700.0,28.7776,28.8445,28.7776,28.7958,24700.0
2004-08-11 13:30:00,47.42,47.55,47.42,47.54,33100.0,28.8201,28.8992,28.8201,28.8931,33100.0
2004-08-11 14:00:00,47.54,47.54,47.45,47.51,99900.0,28.8931,28.8931,28.8384,28.8748,99900.0
2004-08-11 14:30:00,47.52,47.63,47.46,47.63,65700.0,28.8809,28.9478,28.8445,28.9478,65700.0
2004-08-11 15:00:00,47.64,47.72,47.55,47.65,40800.0,28.9539,29.0025,28.8992,28.9599,40800.0
2004-08-11 15:30:00,47.6,47.64,47.5,47.64,70500.0,28.9295,28.9539,28.8688,28.9539,70500.0
2004-08-12 09:30:00,47.68,47.68,47.29,47.51,68800.0,28.9782,28.9782,28.7411,28.8748,68800.0
2004-08-12 10:00:00,47.48,47.58,47.35,47.37,60600.0,28.8566,28.9174,28.7776,28.7898,60600.0
2004-08-12 10:30:00,47.35,47.37,47.28,47.28,53200.0,28.7776,28.7898,28.7351,28.7351,53200.0
2004-08-12 11:00:00,47.27,47.42,47.27,47.38,34100.0,28.729,28.8201,28.729,28.7958,34100.0
2004-08-12 11:30:00,47.38,47.44,47.27,47.31,31800.0,28.7958,28.8323,28.729,28.7533,31800.0
2004-08-12 12:00:00,47.31,47.35,47.28,47.3,19400.0,28.7533,28.7776,28.7351,28.7472,19400.0
2004-08-12 12:30:00,47.3,47.46,47.3,47.4,20300.0,28.7472,28.8445,28.7472,28.808,20300.0
2004-08-12 13:00:00,47.39,47.41,47.23,47.36,41000.0,28.8019,28.8141,28.7047,28.7837,41000.0
2004-08-12 13:30:00,47.37,47.44,47.34,47.4,22100.0,28.7898,28.8323,28.7715,28.808,22100.0
2004-08-12 14:00:00,47.39,47.42,47.32,47.37,35200.0,28.8019,28.8201,28.7594,28.7898,35200.0
2004-08-12 14:30:00,47.39,47.49,47.34,47.36,44900.0,28.8019,28.8627,28.7715,28.7837,44900.0
2004-08-12 15:00:00,47.36,47.39,47.31,47.36,35600.0,28.7837,28.8019,28.7533,28.7837,35600.0
2004-08-12 15:30:00,47.33,47.41,47.28,47.28,47700.0,28.7654,28.8141,28.7351,28.7351,47700.0
2004-08-13 09:30:00,47.25,47.52,47.06,47.06,46000.0,28.7168,28.8809,28.6014,28.6014,46000.0
2004-08-13 10:00:00,47.07,47.28,46.88,47.28,34200.0,28.6074,28.7351,28.492,28.7351,34200.0
2004-08-13 10:30:00,47.32,47.49,47.2,47.38,30400.0,28.7594,28.8627,28.6864,28.7958,30400.0
2004-08-13 11:00:00,47.37,47.48,47.37,47.44,26200.0,28.7898,28.8566,28.7898,28.8323,26200.0
2004-08-13 11:30:00,47.44,47.5,47.4,47.49,37400.0,28.8323,28.8688,28.808,28.8627,37400.0
2004-08-13 12:00:00,47.47,47.48,47.29,47.32,41900.0,28.8505,28.8566,28.7411,28.7594,41900.0
2004-08-13 12:30:00,47.32,47.41,47.29,47.36,29200.0,28.7594,28.8141,28.7411,28.7837,29200.0
2004-08-13 13:00:00,47.35,47.42,47.33,47.41,31600.0,28.7776,28.8201,28.7654,28.8141,31600.0
2004-08-13 13:30:00,47.43,47.6,47.41,47.58,28600.0,28.8262,28.9295,28.8141,28.9174,28600.0
2004-08-13 14:00:00,47.59,47.65,47.51,47.56,47800.0,28.9235,28.9599,28.8748,28.9052,47800.0
2004-08-13 14:30:00,47.57,47.57,47.51,47.51,29800.0,28.9113,28.9113,28.8748,28.8748,29800.0
2004-08-13 15:00:00,47.51,47.68,47.51,47.63,45900.0,28.8748,28.9782,28.8748,28.9478,45900.0
2004-08-13 15:30:00,47.63,47.78,47.61,47.72,87400.0,28.9478,29.0389,28.9356,29.0025,87400.0
2004-08-16 09:30:00,47.72,47.95,47.42,47.5,85900.0,29.0025,29.1423,28.8201,28.8688,85900.0
2004-08-16 10:00:00,47.5,47.59,47.45,47.52,98100.0,28.8688,28.9235,28.8384,28.8809,98100.0
2004-08-16 10:30:00,47.52,47.57,47.45,47.45,129200.0,28.8809,28.9113,28.8384,28.8384,129200.0
2004-08-16 11:00:00,47.45,47.6,47.45,47.52,47400.0,28.8384,28.9295,28.8384,28.8809,47400.0
2004-08-16 11:30:00,47.54,47.59,47.53,47.58,16700.0,28.8931,28.9235,28.887,28.9174,16700.0
2004-08-16 12:00:00,47.58,47.73,47.57,47.73,46100.0,28.9174,29.0086,28.9113,29.0086,46100.0
2004-08-16 12:30:00,47.73,47.8,47.7,47.7,64100.0,29.0086,29.0511,28.9903,28.9903,64100.0
2004-08-16 13:00:00,47.71,47.86,47.69,47.82,58300.0,28.9964,29.0876,28.9842,29.0633,58300.0
2004-08-16 13:30:00,47.83,47.93,47.82,47.93,48900.0,29.0693,29.1301,29.0633,29.1301,48900.0
2004-08-16 14:00:00,47.93,48.05,47.85,47.99,86200.0,29.1301,29.203,29.0815,29.1666,86200.0
2004-08-16 14:30:00,47.99,48.23,47.93,48.23,66000.0,29.1666,29.3124,29.1301,29.3124,66000.0
2004-08-16 15:00:00,48.23,48.34,48.19,48.25,82300.0,29.3124,29.3793,29.2881,29.3246,82300.0
2004-08-16 15:30:00,48.24,48.34,48.2,48.26,119300.0,29.3185,29.3793,29.2942,29.3307,119300.0
2004-08-17 09:30:00,48.35,48.44,48.01,48.26,61400.0,29.3854,29.4401,29.1787,29.3307,61400.0
2004-08-17 10:00:00,48.25,48.35,48.12,48.15,38700.0,29.3246,29.3854,29.2456,29.2638,38700.0
2004-08-17 10:30:00,48.13,48.15,48.02,48.02,40600.0,29.2517,29.2638,29.1848,29.1848,40600.0
2004-08-17 11:00:00,48.02,48.03,47.91,47.93,39400.0,29.1848,29.1909,29.118,29.1301,39400.0
2004-08-17 11:30:00,47.93,47.96,47.9,47.93,42200.0,29.1301,29.1483,29.1119,29.1301,42200.0
2004-08-17 12:00:00,47.93,48.03,47.93,48.03,24100.0,29.1301,29.1909,29.1301,29.1909,24100.0
2004-08-17 12:30:00,48.02,48.05,47.98,47.98,34400.0,29.1848,29.203,29.1605,29.1605,34400.0
2004-08-17 13:00:00,47.98,47.99,47.9,47.94,37200.0,29.1605,29.1666,29.1119,29.1362,37200.0
2004-08-17 13:30:00,47.93,47.95,47.86,47.86,51000.0,29.1301,29.1423,29.0876,29.0876,51000.0
2004-08-17 14:00:00,47.86,47.89,47.8,47.87,27100.0,29.0876,29.1058,29.0511,29.0936,27100.0
2004-08-17 14:30:00,47.87,47.95,47.86,47.86,51400.0,29.0936,29.1423,29.0876,29.0876,51400.0
2004-08-17 15:00:00,47.86,47.93,47.82,47.85,51600.0,29.0876,29.1301,29.0633,29.0815,51600.0
2004-08-17 15:30:00,47.86,48.0,47.85,47.98,89300.0,29.0876,29.1727,29.0815,29.1605,89300.0
2004-08-18 09:30:00,47.98,48.05,47.67,47.67,89500.0,29.1605,29.203,28.9721,28.9721,89500.0
2004-08-18 10:00:00,47.67,47.76,47.65,47.74,53700.0,28.9721,29.0268,28.9599,29.0146,53700.0
2004-08-18 10:30:00,47.74,47.84,47.69,47.83,52300.0,29.0146,29.0754,28.9842,29.0693,52300.0
2004-08-18 11:00:00,47.84,47.84,47.76,47.79,34300.0,29.0754,29.0754,29.0268,29.045,34300.0
2004-08-18 11:30:00,47.79,47.83,47.78,47.83,22200.0,29.045,29.0693,29.0389,29.0693,22200.0
2004-08-18 12:00:00,47.83,47.83,47.8,47.83,28000.0,29.0693,29.0693,29.0511,29.0693,28000.0
2004-08-18 12:30:00,47.83,47.83,47.79,47.79,46000.0,29.0693,29.0693,29.045,29.045,46000.0
2004-08-18 13:00:00,47.8,47.81,47.76,47.77,37800.0,29.0511,29.0572,29.0268,29.0329,37800.0
2004-08-18 13:30:00,47.77,47.8,47.76,47.78,19900.0,29.0329,29.0511,29.0268,29.0389,19900.0
2004-08-18 14:00:00,47.78,47.86,47.78,47.85,65800.0,29.0389,29.0876,29.0389,29.0815,65800.0
2004-08-18 14:30:00,47.85,47.86,47.79,47.84,59600.0,29.0815,29.0876,29.045,29.0754,59600.0
2004-08-18 15:00:00,47.84,47.9,47.82,47.9,50000.0,29.0754,29.1119,29.0633,29.1119,50000.0
2004-08-18 15:30:00,47.9,47.9,47.85,47.88,95600.0,29.1119,29.1119,29.0815,29.0997,95600.0
2004-08-19 09:30:00,47.85,47.86,47.51,47.68,43300.0,29.0815,29.0876,28.8748,28.9782,43300.0
2004-08-19 10:00:00,47.68,47.79,47.48,47.5,34200.0,28.9782,29.045,28.8566,28.8688,34200.0
2004-08-19 10:30:00,47.51,47.53,47.43,47.51,29600.0,28.8748,28.887,28.8262,28.8748,29600.0
2004-08-19 11:00:00,47.5,47.58,47.5,47.57,45200.0,28.8688,28.9174,28.8688,28.9113,45200.0
2004-08-19 11:30:00,47.57,47.68,47.57,47.64,20900.0,28.9113,28.9782,28.9113,28.9539,20900.0
2004-08-19 12:00:00,47.65,47.71,47.6,47.68,15800.0,28.9599,28.9964,28.9295,28.9782,15800.0
2004-08-19 12:30:00,47.68,47.77,47.67,47.74,13800.0,28.9782,29.0329,28.9721,29.0146,13800.0
2004-08-19 13:00:00,47.74,47.81,47.72,47.8,13300.0,29.0146,29.0572,29.0025,29.0511,13300.0
2004-08-19 13:30:00,47.79,47.83,47.6,47.64,20000.0,29.045,29.0693,28.9295,28.9539,20000.0
2004-08-19 14:00:00,47.63,47.63,47.44,47.48,27400.0,28.9478,28.9478,28.8323,28.8566,27400.0
2004-08-19 14:30:00,47.45,47.53,47.45,47.53,13500.0,28.8384,28.887,28.8384,28.887,13500.0
2004-08-19 15:00:00,47.52,47.62,47.48,47.61,30200.0,28.8809,28.9417,28.8566,28.9356,30200.0
2004-08-19 15:30:00,47.61,47.76,47.59,47.7,46400.0,28.9356,29.0268,28.9235,28.9903,46400.0
2004-08-20 09:30:00,47.5,47.67,47.48,47.5,49000.0,28.8688,28.9721,28.8566,28.8688,49000.0
2004-08-20 10:00:00,47.56,47.66,47.46,47.56,42000.0,28.9052,28.966,28.8445,28.9052,42000.0
2004-08-20 10:30:00,47.56,47.6,47.42,47.42,24400.0,28.9052,28.9295,28.8201,28.8201,24400.0
2004-08-20 11:00:00,47.42,47.62,47.4,47.59,19700.0,28.8201,28.9417,28.808,28.9235,19700.0
2004-08-20 11:30:00,47.6,47.63,47.48,47.54,22100.0,28.9295,28.9478,28.8566,28.8931,22100.0
2004-08-20 12:00:00,47.55,47.55,47.51,47.55,14700.0,28.8992,28.8992,28.8748,28.8992,14700.0
2004-08-20 12:30:00,47.55,47.66,47.46,47.59,16700.0,28.8992,28.966,28.8445,28.9235,16700.0
2004-08-20 13:00:00,47.58,47.68,47.57,47.64,17700.0,28.9174,28.9782,28.9113,28.9539,17700.0
2004-08-20 13:30:00,47.64,47.76,47.64,47.68,24400.0,28.9539,29.0268,28.9539,28.9782,24400.0
2004-08-20 14:00:00,47.68,47.71,47.63,47.69,44000.0,28.9782,28.9964,28.9478,28.9842,44000.0
2004-08-20 14:30:00,47.7,47.73,47.65,47.71,41300.0,28.9903,29.0086,28.9599,28.9964,41300.0
2004-08-20 15:00:00,47.71,47.88,47.71,47.83,55600.0,28.9964,29.0997,28.9964,29.0693,55600.0
2004-08-20 15:30:00,47.85,47.95,47.77,47.88,84900.0,29.0815,29.1423,29.0329,29.0997,84900.0
2004-08-23 09:30:00,48.06,48.06,47.82,47.84,76600.0,29.3439,29.3439,29.1974,29.2096,76600.0
2004-08-23 10:00:00,47.84,47.9,47.76,47.89,41100.0,29.2096,29.2462,29.1607,29.2401,41100.0
2004-08-23 10:30:00,47.86,47.9,47.78,47.79,42000.0,29.2218,29.2462,29.173,29.1791,42000.0
2004-08-23 11:00:00,47.78,47.87,47.78,47.83,30400.0,29.173,29.2279,29.173,29.2035,30400.0
2004-08-23 11:30:00,47.84,47.95,47.84,47.94,41900.0,29.2096,29.2768,29.2096,29.2707,41900.0
2004-08-23 12:00:00,47.92,47.99,47.92,47.98,27200.0,29.2584,29.3012,29.2584,29.2951,27200.0
2004-08-23 12:30:00,47.97,48.0,47.92,47.95,51400.0,29.289,29.3073,29.2584,29.2768,51400.0
2004-08-23 13:00:00,47.96,47.99,47.91,47.93,33300.0,29.2829,29.3012,29.2523,29.2645,33300.0
2004-08-23 13:30:00,47.93,47.99,47.8,47.92,47100.0,29.2645,29.3012,29.1852,29.2584,47100.0
2004-08-23 14:00:00,47.94,47.96,47.87,47.87,43700.0,29.2707,29.2829,29.2279,29.2279,43700.0
2004-08-23 14:30:00,47.87,47.87,47.78,47.81,45300.0,29.2279,29.2279,29.173,29.1913,45300.0
2004-08-23 15:00:00,47.81,47.81,47.7,47.74,85000.0,29.1913,29.1913,29.1241,29.1485,85000.0
2004-08-23 15:30:00,47.74,47.76,47.7,47.73,67700.0,29.1485,29.1607,29.1241,29.1424,67700.0
2004-08-24 09:30:00,47.95,47.98,47.82,47.97,53900.0,29.2768,29.2951,29.1974,29.289,53900.0
2004-08-24 10:00:00,47.97,48.13,47.9,47.97,43900.0,29.289,29.3867,29.2462,29.289,43900.0
2004-08-24 10:30:00,47.98,48.03,47.95,48.01,76300.0,29.2951,29.3256,29.2768,29.3134,76300.0
2004-08-24 11:00:00,48.01,48.07,48.0,48.05,43400.0,29.3134,29.35,29.3073,29.3378,43400.0
2004-08-24 11:30:00,48.05,48.06,47.97,47.97,38200.0,29.3378,29.3439,29.289,29.289,38200.0
2004-08-24 12:00:00,47.98,48.04,47.95,48.03,31400.0,29.2951,29.3317,29.2768,29.3256,31400.0
2004-08-24 12:30:00,48.02,48.09,48.02,48.07,39400.0,29.3195,29.3622,29.3195,29.35,39400.0
2004-08-24 13:00:00,48.07,48.07,48.01,48.03,14000.0,29.35,29.35,29.3134,29.3256,14000.0
2004-08-24 13:30:00,48.03,48.05,48.0,48.03,17900.0,29.3256,29.3378,29.3073,29.3256,17900.0
2004-08-24 14:00:00,48.03,48.04,47.99,48.04,27800.0,29.3256,29.3317,29.3012,29.3317,27800.0
2004-08-24 14:30:00,48.04,48.08,48.0,48.01,23100.0,29.3317,29.3561,29.3073,29.3134,23100.0
2004-08-24 15:00:00,48.01,48.04,47.96,47.96,47000.0,29.3134,29.3317,29.2829,29.2829,47000.0
2004-08-24 15:30:00,47.97,48.05,47.95,47.99,57100.0,29.289,29.3378,29.2768,29.3012,57100.0
2004-08-25 09:30:00,48.15,48.25,47.94,47.95,41400.0,29.3989,29.4599,29.2707,29.2768,41400.0
2004-08-25 10:00:00,47.95,48.1,47.86,48.08,55200.0,29.2768,29.3683,29.2218,29.3561,55200.0
2004-08-25 10:30:00,48.09,48.19,48.09,48.12,34900.0,29.3622,29.4233,29.3622,29.3806,34900.0
2004-08-25 11:00:00,48.13,48.19,48.1,48.12,25700.0,29.3867,29.4233,29.3683,29.3806,25700.0
2004-08-25 11:30:00,48.11,48.2,48.11,48.19,25100.0,29.3744,29.4294,29.3744,29.4233,25100.0
2004-08-25 12:00:00,48.2,48.38,48.19,48.35,32500.0,29.4294,29.5393,29.4233,29.521,32500.0
2004-08-25 12:30:00,48.33,48.44,48.33,48.42,35900.0,29.5088,29.5759,29.5088,29.5637,35900.0
2004-08-25 13:00:00,48.4,48.57,48.39,48.57,95300.0,29.5515,29.6553,29.5454,29.6553,95300.0
2004-08-25 13:30:00,48.57,48.62,48.57,48.57,50400.0,29.6553,29.6858,29.6553,29.6553,50400.0
2004-08-25 14:00:00,48.58,48.59,48.54,48.57,36800.0,29.6614,29.6675,29.637,29.6553,36800.0
2004-08-25 14:30:00,48.56,48.56,48.52,48.52,42800.0,29.6492,29.6492,29.6248,29.6248,42800.0
2004-08-25 15:00:00,48.53,48.6,48.52,48.57,43100.0,29.6309,29.6736,29.6248,29.6553,43100.0
2004-08-25 15:30:00,48.55,48.56,48.48,48.54,67700.0,29.6431,29.6492,29.6004,29.637,67700.0
2004-08-26 09:30:00,48.68,48.69,48.38,48.38,27100.0,29.7225,29.7286,29.5393,29.5393,27100.0
2004-08-26 10:00:00,48.37,48.38,48.29,48.32,31500.0,29.5332,29.5393,29.4843,29.5027,31500.0
2004-08-26 10:30:00,48.43,48.44,48.38,48.4,28000.0,29.5698,29.5759,29.5393,29.5515,28000.0
2004-08-26 11:00:00,48.4,48.43,48.4,48.42,20000.0,29.5515,29.5698,29.5515,29.5637,20000.0
2004-08-26 11:30:00,48.4,48.43,48.39,48.41,11600.0,29.5515,29.5698,29.5454,29.5576,11600.0
2004-08-26 12:00:00,48.41,48.57,48.4,48.53,15200.0,29.5576,29.6553,29.5515,29.6309,15200.0
2004-08-26 12:30:00,48.54,48.54,48.5,48.54,12500.0,29.637,29.637,29.6126,29.637,12500.0
2004-08-26 13:00:00,48.52,48.53,48.51,48.52,11300.0,29.6248,29.6309,29.6187,29.6248,11300.0
2004-08-26 13:30:00,48.51,48.53,48.5,48.5,10200.0,29.6187,29.6309,29.6126,29.6126,10200.0
2004-08-26 14:00:00,48.51,48.61,48.45,48.58,34100.0,29.6187,29.6797,29.582,29.6614,34100.0
2004-08-26 14:30:00,48.57,48.61,48.55,48.6,23800.0,29.6553,29.6797,29.6431,29.6736,23800.0
2004-08-26 15:00:00,48.59,48.64,48.58,48.62,75100.0,29.6675,29.698,29.6614,29.6858,75100.0
2004-08-26 15:30:00,48.62,48.66,48.59,48.6,83300.0,29.6858,29.7103,29.6675,29.6736,83300.0
2004-08-27 09:30:00,48.65,48.65,48.31,48.32,48600.0,29.7042,29.7042,29.4966,29.5027,48600.0
2004-08-27 10:00:00,48.31,48.48,48.31,48.41,37300.0,29.4966,29.6004,29.4966,29.5576,37300.0
2004-08-27 10:30:00,48.42,48.42,48.4,48.4,34800.0,29.5637,29.5637,29.5515,29.5515,34800.0
2004-08-27 11:00:00,48.4,48.48,48.4,48.47,16800.0,29.5515,29.6004,29.5515,29.5943,16800.0
2004-08-27 11:30:00,48.47,48.51,48.43,48.45,12000.0,29.5943,29.6187,29.5698,29.582,12000.0
2004-08-27 12:00:00,48.45,48.45,48.39,48.39,13500.0,29.582,29.582,29.5454,29.5454,13500.0
2004-08-27 12:30:00,48.4,48.47,48.4,48.47,13200.0,29.5515,29.5943,29.5515,29.5943,13200.0
2004-08-27 13:00:00,48.47,48.47,48.46,48.46,6800.0,29.5943,29.5943,29.5881,29.5881,6800.0
2004-08-27 13:30:00,48.46,48.47,48.45,48.46,12300.0,29.5881,29.5943,29.582,29.5881,12300.0
2004-08-27 14:00:00,48.46,48.55,48.45,48.49,11000.0,29.5881,29.6431,29.582,29.6065,11000.0
2004-08-27 14:30:00,48.49,48.54,48.46,48.52,13700.0,29.6065,29.637,29.5881,29.6248,13700.0
2004-08-27 15:00:00,48.52,48.53,48.48,48.5,8500.0,29.6248,29.6309,29.6004,29.6126,8500.0
2004-08-27 15:30:00,48.5,48.5,48.43,48.44,40200.0,29.6126,29.6126,29.5698,29.5759,40200.0
2004-08-30 09:30:00,48.15,48.17,47.85,47.99,107200.0,29.3989,29.4111,29.2157,29.3012,107200.0
2004-08-30 10:00:00,47.99,48.06,47.97,48.05,109500.0,29.3012,29.3439,29.289,29.3378,109500.0
2004-08-30 10:30:00,48.06,48.22,48.06,48.21,27000.0,29.3439,29.4416,29.3439,29.4355,27000.0
2004-08-30 11:00:00,48.2,48.22,48.16,48.18,19000.0,29.4294,29.4416,29.405,29.4172,19000.0
2004-08-30 11:30:00,48.17,48.29,48.14,48.2,22300.0,29.4111,29.4843,29.3928,29.4294,22300.0
2004-08-30 12:00:00,48.2,48.22,48.17,48.18,11800.0,29.4294,29.4416,29.4111,29.4172,11800.0
2004-08-30 12:30:00,48.19,48.26,48.16,48.22,16800.0,29.4233,29.466,29.405,29.4416,16800.0
2004-08-30 13:00:00,48.23,48.3,48.21,48.24,17900.0,29.4477,29.4905,29.4355,29.4538,17900.0
2004-08-30 13:30:00,48.25,48.29,48.25,48.28,7200.0,29.4599,29.4843,29.4599,29.4782,7200.0
2004-08-30 14:00:00,48.27,48.28,48.22,48.22,13700.0,29.4721,29.4782,29.4416,29.4416,13700.0
2004-08-30 14:30:00,48.22,48.24,48.05,48.05,56700.0,29.4416,29.4538,29.3378,29.3378,56700.0
2004-08-30 15:00:00,48.05,48.07,48.01,48.03,15200.0,29.3378,29.35,29.3134,29.3256,15200.0
2004-08-30 15:30:00,48.03,48.04,47.93,47.95,38700.0,29.3256,29.3317,29.2645,29.2768,38700.0
2004-08-31 09:30:00,47.98,48.35,47.93,48.34,43900.0,29.2951,29.521,29.2645,29.5149,43900.0
2004-08-31 10:00:00,48.34,48.34,48.21,48.21,21000.0,29.5149,29.5149,29.4355,29.4355,21000.0
2004-08-31 10:30:00,48.22,48.39,48.21,48.38,27900.0,29.4416,29.5454,29.4355,29.5393,27900.0
2004-08-31 11:00:00,48.38,48.46,48.32,48.44,19600.0,29.5393,29.5881,29.5027,29.5759,19600.0
2004-08-31 11:30:00,48.45,48.46,48.43,48.43,14300.0,29.582,29.5881,29.5698,29.5698,14300.0
2004-08-31 12:00:00,48.43,48.44,48.32,48.35,17500.0,29.5698,29.5759,29.5027,29.521,17500.0
2004-08-31 12:30:00,48.36,48.38,48.23,48.23,12500.0,29.5271,29.5393,29.4477,29.4477,12500.0
2004-08-31 13:00:00,48.22,48.23,48.11,48.2,23900.0,29.4416,29.4477,29.3744,29.4294,23900.0
2004-08-31 13:30:00,48.19,48.2,48.11,48.14,14500.0,29.4233,29.4294,29.3744,29.3928,14500.0
2004-08-31 14:00:00,48.15,48.15,48.02,48.1,26700.0,29.3989,29.3989,29.3195,29.3683,26700.0
2004-08-31 14:30:00,48.1,48.29,48.08,48.29,43200.0,29.3683,29.4843,29.3561,29.4843,43200.0
2004-08-31 15:00:00,48.29,48.29,48.19,48.26,21100.0,29.4843,29.4843,29.4233,29.466,21100.0
2004-08-31 15:30:00,48.25,48.39,48.21,48.32,44600.0,29.4599,29.5454,29.4355,29.5027,44600.0
2004-09-01 09:30:00,48.29,48.42,48.16,48.21,27600.0,29.4843,29.5637,29.405,29.4355,27600.0
2004-09-01 10:00:00,48.21,48.48,48.19,48.48,34000.0,29.4355,29.6004,29.4233,29.6004,34000.0
2004-09-01 10:30:00,48.48,48.49,48.41,48.46,23000.0,29.6004,29.6065,29.5576,29.5881,23000.0
2004-09-01 11:00:00,48.47,48.65,48.47,48.63,45100.0,29.5943,29.7042,29.5943,29.6919,45100.0
2004-09-01 11:30:00,48.64,48.67,48.6,48.61,28100.0,29.698,29.7164,29.6736,29.6797,28100.0
2004-09-01 12:00:00,48.61,48.66,48.58,48.64,25400.0,29.6797,29.7103,29.6614,29.698,25400.0
2004-09-01 12:30:00,48.64,48.69,48.64,48.64,17700.0,29.698,29.7286,29.698,29.698,17700.0
2004-09-01 13:00:00,48.66,48.78,48.5,48.76,69600.0,29.7103,29.7835,29.6126,29.7713,69600.0
2004-09-01 13:30:00,48.77,48.91,48.75,48.89,35700.0,29.7774,29.8629,29.7652,29.8507,35700.0
2004-09-01 14:00:00,48.89,48.9,48.75,48.8,25800.0,29.8507,29.8568,29.7652,29.7957,25800.0
2004-09-01 14:30:00,48.81,48.91,48.8,48.8,33500.0,29.8018,29.8629,29.7957,29.7957,33500.0
2004-09-01 15:00:00,48.79,48.88,48.78,48.87,42200.0,29.7896,29.8446,29.7835,29.8385,42200.0
2004-09-01 15:30:00,48.87,48.98,48.85,48.9,60800.0,29.8385,29.9056,29.8263,29.8568,60800.0
2004-09-02 09:30:00,49.0,49.0,48.86,48.93,47300.0,29.9179,29.9179,29.8324,29.8751,47300.0
2004-09-02 10:00:00,48.93,49.05,48.93,49.01,52900.0,29.8751,29.9484,29.8751,29.924,52900.0
2004-09-02 10:30:00,49.02,49.09,49.0,49.08,30100.0,29.9301,29.9728,29.9179,29.9667,30100.0
2004-09-02 11:00:00,49.09,49.13,49.0,49.03,29000.0,29.9728,29.9972,29.9179,29.9362,29000.0
2004-09-02 11:30:00,49.01,49.05,49.0,49.05,21500.0,29.924,29.9484,29.9179,29.9484,21500.0
2004-09-02 12:00:00,49.05,49.05,49.02,49.04,20800.0,29.9484,29.9484,29.9301,29.9423,20800.0
2004-09-02 12:30:00,49.04,49.06,49.03,49.06,15600.0,29.9423,29.9545,29.9362,29.9545,15600.0
2004-09-02 13:00:00,49.04,49.05,49.02,49.03,15400.0,29.9423,29.9484,29.9301,29.9362,15400.0
2004-09-02 13:30:00,49.04,49.07,49.01,49.06,26700.0,29.9423,29.9606,29.924,29.9545,26700.0
2004-09-02 14:00:00,49.06,49.1,49.02,49.09,30300.0,29.9545,29.9789,29.9301,29.9728,30300.0
2004-09-02 14:30:00,49.09,49.29,49.05,49.29,29500.0,29.9728,30.0949,29.9484,30.0949,29500.0
2004-09-02 15:00:00,49.3,49.48,49.27,49.36,107500.0,30.101,30.2109,30.0827,30.1377,107500.0
2004-09-02 15:30:00,49.36,49.47,49.31,49.41,62200.0,30.1377,30.2048,30.1071,30.1682,62200.0
2004-09-03 09:30:00,49.5,49.7,49.4,49.7,44200.0,30.2231,30.3453,30.1621,30.3453,44200.0
2004-09-03 10:00:00,49.65,49.69,49.61,49.65,18100.0,30.3147,30.3391,30.2903,30.3147,18100.0
2004-09-03 10:30:00,49.65,49.83,49.61,49.7,34100.0,30.3147,30.4246,30.2903,30.3453,34100.0
2004-09-03 11:00:00,49.7,49.79,49.67,49.79,43100.0,30.3453,30.4002,30.3269,30.4002,43100.0
2004-09-03 11:30:00,49.78,49.87,49.76,49.85,21400.0,30.3941,30.449,30.3819,30.4368,21400.0
2004-09-03 12:00:00,49.86,49.88,49.79,49.88,17700.0,30.4429,30.4552,30.4002,30.4552,17700.0
2004-09-03 12:30:00,49.86,49.87,49.79,49.81,25000.0,30.4429,30.449,30.4002,30.4124,25000.0
2004-09-03 13:00:00,49.81,49.81,49.79,49.8,5300.0,30.4124,30.4124,30.4002,30.4063,5300.0
2004-09-03 13:30:00,49.8,49.81,49.76,49.8,31800.0,30.4063,30.4124,30.3819,30.4063,31800.0
2004-09-03 14:00:00,49.79,49.94,49.77,49.85,36500.0,30.4002,30.4918,30.388,30.4368,36500.0
2004-09-03 14:30:00,49.85,49.85,49.75,49.78,19300.0,30.4368,30.4368,30.3758,30.3941,19300.0
2004-09-03 15:00:00,49.77,49.87,49.76,49.87,26400.0,30.388,30.449,30.3819,30.449,26400.0
2004-09-03 15:30:00,49.86,49.86,49.77,49.78,38300.0,30.4429,30.4429,30.388,30.3941,38300.0
2004-09-07 09:30:00,49.59,49.87,49.42,49.44,135400.0,30.2781,30.449,30.1743,30.1865,135400.0
2004-09-07 10:00:00,49.46,49.5,49.17,49.2,103300.0,30.1987,30.2231,30.0217,30.04,103300.0
2004-09-07 10:30:00,49.19,49.21,49.07,49.15,54900.0,30.0339,30.0461,29.9606,30.0094,54900.0
2004-09-07 11:00:00,49.15,49.16,49.12,49.15,32000.0,30.0094,30.0155,29.9911,30.0094,32000.0
2004-09-07 11:30:00,49.15,49.21,49.14,49.21,24600.0,30.0094,30.0461,30.0033,30.0461,24600.0
2004-09-07 12:00:00,49.21,49.33,49.2,49.24,26000.0,30.0461,30.1193,30.04,30.0644,26000.0
2004-09-07 12:30:00,49.24,49.41,49.24,49.4,27600.0,30.0644,30.1682,30.0644,30.1621,27600.0
2004-09-07 13:00:00,49.4,49.43,49.27,49.27,26300.0,30.1621,30.1804,30.0827,30.0827,26300.0
2004-09-07 13:30:00,49.27,49.3,49.15,49.16,35700.0,30.0827,30.101,30.0094,30.0155,35700.0
2004-09-07 14:00:00,49.16,49.29,49.15,49.24,45100.0,30.0155,30.0949,30.0094,30.0644,45100.0
2004-09-07 14:30:00,49.25,49.28,49.19,49.27,35800.0,30.0705,30.0888,30.0339,30.0827,35800.0
2004-09-07 15:00:00,49.28,49.44,49.27,49.39,60700.0,30.0888,30.1865,30.0827,30.156,60700.0
2004-09-07 15:30:00,49.38,49.55,49.37,49.4,131600.0,30.1499,30.2537,30.1438,30.1621,131600.0
2004-09-08 09:30:00,48.7,48.75,48.1,48.18,205300.0,29.7347,29.7652,29.3683,29.4172,205300.0
2004-09-08 10:00:00,48.19,48.3,48.11,48.23,159100.0,29.4233,29.4905,29.3744,29.4477,159100.0
2004-09-08 10:30:00,48.22,48.22,48.13,48.16,134600.0,29.4416,29.4416,29.3867,29.405,134600.0
2004-09-08 11:00:00,48.15,48.2,48.12,48.15,50800.0,29.3989,29.4294,29.3806,29.3989,50800.0
2004-09-08 11:30:00,48.13,48.15,47.95,47.96,96000.0,29.3867,29.3989,29.2768,29.2829,96000.0
2004-09-08 12:00:00,47.95,48.03,47.93,48.0,69500.0,29.2768,29.3256,29.2645,29.3073,69500.0
2004-09-08 12:30:00,47.99,48.16,47.99,48.13,46500.0,29.3012,29.405,29.3012,29.3867,46500.0
2004-09-08 13:00:00,48.13,48.2,48.13,48.2,36600.0,29.3867,29.4294,29.3867,29.4294,36600.0
2004-09-08 13:30:00,48.18,48.25,48.17,48.23,45100.0,29.4172,29.4599,29.4111,29.4477,45100.0
2004-09-08 14:00:00,48.21,48.34,48.08,48.26,88800.0,29.4355,29.5149,29.3561,29.466,88800.0
2004-09-08 14:30:00,48.25,48.44,48.23,48.44,102600.0,29.4599,29.5759,29.4477,29.5759,102600.0
2004-09-08 15:00:00,48.44,48.51,48.4,48.45,102500.0,29.5759,29.6187,29.5515,29.582,102500.0
2004-09-08 15:30:00,48.44,48.49,48.24,48.27,81000.0,29.5759,29.6065,29.4538,29.4721,81000.0
2004-09-09 09:30:00,48.4,48.47,48.3,48.39,50000.0,29.5515,29.5943,29.4905,29.5454,50000.0
2004-09-09 10:00:00,48.38,48.4,48.18,48.19,42400.0,29.5393,29.5515,29.4172,29.4233,42400.0
2004-09-09 10:30:00,48.19,48.21,48.02,48.1,39200.0,29.4233,29.4355,29.3195,29.3683,39200.0
2004-09-09 11:00:00,48.1,48.24,48.09,48.1,32700.0,29.3683,29.4538,29.3622,29.3683,32700.0
2004-09-09 11:30:00,48.1,48.24,48.04,48.21,24700.0,29.3683,29.4538,29.3317,29.4355,24700.0
2004-09-09 12:00:00,48.21,48.34,48.18,48.3,36200.0,29.4355,29.5149,29.4172,29.4905,36200.0
2004-09-09 12:30:00,48.3,48.34,48.25,48.33,29100.0,29.4905,29.5149,29.4599,29.5088,29100.0
2004-09-09 13:00:00,48.33,48.4,48.32,48.39,35000.0,29.5088,29.5515,29.5027,29.5454,35000.0
2004-09-09 13:30:00,48.39,48.47,48.37,48.47,32100.0,29.5454,29.5943,29.5332,29.5943,32100.0
2004-09-09 14:00:00,48.46,48.48,48.41,48.44,17100.0,29.5881,29.6004,29.5576,29.5759,17100.0
2004-09-09 14:30:00,48.43,48.53,48.39,48.52,43800.0,29.5698,29.6309,29.5454,29.6248,43800.0
2004-09-09 15:00:00,48.52,48.55,48.49,48.53,34800.0,29.6248,29.6431,29.6065,29.6309,34800.0
2004-09-09 15:30:00,48.52,48.61,48.44,48.46,63400.0,29.6248,29.6797,29.5759,29.5881,63400.0
2004-09-10 09:30:00,48.49,48.49,47.91,47.91,71900.0,29.6065,29.6065,29.2523,29.2523,71900.0
2004-09-10 10:00:00,47.94,47.96,47.86,47.89,78700.0,29.2707,29.2829,29.2218,29.2401,78700.0
2004-09-10 10:30:00,47.89,47.89,47.79,47.8,90000.0,29.2401,29.2401,29.1791,29.1852,90000.0
2004-09-10 11:00:00,47.8,47.87,47.8,47.87,36900.0,29.1852,29.2279,29.1852,29.2279,36900.0
2004-09-10 11:30:00,47.87,47.87,47.8,47.8,32600.0,29.2279,29.2279,29.1852,29.1852,32600.0
2004-09-10 12:00:00,47.8,47.85,47.8,47.83,79400.0,29.1852,29.2157,29.1852,29.2035,79400.0
2004-09-10 12:30:00,47.84,47.91,47.83,47.85,47100.0,29.2096,29.2523,29.2035,29.2157,47100.0
2004-09-10 13:00:00,47.85,47.88,47.69,47.69,81300.0,29.2157,29.234,29.118,29.118,81300.0
2004-09-10 13:30:00,47.69,47.71,47.64,47.69,90600.0,29.118,29.1302,29.0875,29.118,90600.0
2004-09-10 14:00:00,47.71,47.77,47.65,47.74,77000.0,29.1302,29.1669,29.0936,29.1485,77000.0
2004-09-10 14:30:00,47.75,47.83,47.7,47.79,63300.0,29.1546,29.2035,29.1241,29.1791,63300.0
2004-09-10 15:00:00,47.8,47.97,47.79,47.93,64700.0,29.1852,29.289,29.1791,29.2645,64700.0
2004-09-10 15:30:00,47.93,47.98,47.9,47.95,73600.0,29.2645,29.2951,29.2462,29.2768,73600.0
2004-09-13 09:30:00,48.15,48.2,47.85,47.85,44700.0,29.3989,29.4294,29.2157,29.2157,44700.0
2004-09-13 10:00:00,47.85,47.95,47.82,47.95,20600.0,29.2157,29.2768,29.1974,29.2768,20600.0
2004-09-13 10:30:00,47.98,48.02,47.95,48.0,18100.0,29.2951,29.3195,29.2768,29.3073,18100.0
2004-09-13 11:00:00,48.0,48.08,48.0,48.0,23200.0,29.3073,29.3561,29.3073,29.3073,23200.0
2004-09-13 11:30:00,48.0,48.09,48.0,48.04,28200.0,29.3073,29.3622,29.3073,29.3317,28200.0
2004-09-13 12:00:00,48.05,48.23,48.05,48.23,40300.0,29.3378,29.4477,29.3378,29.4477,40300.0
2004-09-13 12:30:00,48.25,48.4,48.23,48.38,50900.0,29.4599,29.5515,29.4477,29.5393,50900.0
2004-09-13 13:00:00,48.39,48.39,48.25,48.27,19100.0,29.5454,29.5454,29.4599,29.4721,19100.0
2004-09-13 13:30:00,48.26,48.26,48.12,48.16,18400.0,29.466,29.466,29.3806,29.405,18400.0
2004-09-13 14:00:00,48.15,48.19,48.06,48.15,34100.0,29.3989,29.4233,29.3439,29.3989,34100.0
2004-09-13 14:30:00,48.16,48.36,48.16,48.24,70100.0,29.405,29.5271,29.405,29.4538,70100.0
2004-09-13 15:00:00,48.24,48.3,48.21,48.3,50400.0,29.4538,29.4905,29.4355,29.4905,50400.0
2004-09-13 15:30:00,48.29,48.3,48.11,48.16,69700.0,29.4843,29.4905,29.3744,29.405,69700.0
2004-09-14 09:30:00,48.27,48.28,48.0,48.0,64800.0,29.4721,29.4782,29.3073,29.3073,64800.0
2004-09-14 10:00:00,47.98,48.03,47.86,47.87,23700.0,29.2951,29.3256,29.2218,29.2279,23700.0
2004-09-14 10:30:00,47.87,47.94,47.86,47.91,34600.0,29.2279,29.2707,29.2218,29.2523,34600.0
2004-09-14 11:00:00,47.91,48.1,47.91,48.1,51400.0,29.2523,29.3683,29.2523,29.3683,51400.0
2004-09-14 11:30:00,48.08,48.09,48.04,48.06,22900.0,29.3561,29.3622,29.3317,29.3439,22900.0
2004-09-14 12:00:00,48.05,48.18,48.04,48.18,45400.0,29.3378,29.4172,29.3317,29.4172,45400.0
2004-09-14 12:30:00,48.18,48.24,48.18,48.24,39000.0,29.4172,29.4538,29.4172,29.4538,39000.0
2004-09-14 13:00:00,48.24,48.28,48.13,48.18,29800.0,29.4538,29.4782,29.3867,29.4172,29800.0
2004-09-14 13:30:00,48.19,48.19,48.08,48.14,28200.0,29.4233,29.4233,29.3561,29.3928,28200.0
2004-09-14 14:00:00,48.14,48.25,48.14,48.21,31000.0,29.3928,29.4599,29.3928,29.4355,31000.0
2004-09-14 14:30:00,48.22,48.28,48.2,48.28,26100.0,29.4416,29.4782,29.4294,29.4782,26100.0
2004-09-14 15:00:00,48.28,48.33,48.26,48.29,34300.0,29.4782,29.5088,29.466,29.4843,34300.0
2004-09-14 15:30:00,48.3,48.34,48.26,48.32,61500.0,29.4905,29.5149,29.466,29.5027,61500.0
2004-09-15 09:30:00,48.45,48.48,48.01,48.04,66000.0,29.582,29.6004,29.3134,29.3317,66000.0
2004-09-15 10:00:00,48.04,48.34,48.01,48.23,78300.0,29.3317,29.5149,29.3134,29.4477,78300.0
2004-09-15 10:30:00,48.23,48.24,48.06,48.06,37400.0,29.4477,29.4538,29.3439,29.3439,37400.0
2004-09-15 11:00:00,48.05,48.07,47.98,48.02,35500.0,29.3378,29.35,29.2951,29.3195,35500.0
2004-09-15 11:30:00,48.02,48.04,47.97,48.0,33800.0,29.3195,29.3317,29.289,29.3073,33800.0
2004-09-15 12:00:00,47.98,48.0,47.95,47.99,20400.0,29.2951,29.3073,29.2768,29.3012,20400.0
2004-09-15 12:30:00,47.99,48.05,47.97,48.04,36400.0,29.3012,29.3378,29.289,29.3317,36400.0
2004-09-15 13:00:00,48.05,48.06,47.99,48.03,33800.0,29.3378,29.3439,29.3012,29.3256,33800.0
2004-09-15 13:30:00,48.03,48.09,48.01,48.08,27800.0,29.3256,29.3622,29.3134,29.3561,27800.0
2004-09-15 14:00:00,48.09,48.14,48.06,48.09,30700.0,29.3622,29.3928,29.3439,29.3622,30700.0
2004-09-15 14:30:00,48.1,48.2,48.1,48.13,32300.0,29.3683,29.4294,29.3683,29.3867,32300.0
2004-09-15 15:00:00,48.13,48.21,48.08,48.2,53900.0,29.3867,29.4355,29.3561,29.4294,53900.0
2004-09-15 15:30:00,48.2,48.25,48.15,48.19,69000.0,29.4294,29.4599,29.3989,29.4233,69000.0
2004-09-16 09:30:00,48.18,48.18,47.8,47.82,159800.0,29.4172,29.4172,29.1852,29.1974,159800.0
2004-09-16 10:00:00,47.8,47.84,47.5,47.51,189900.0,29.1852,29.2096,29.002,29.0081,189900.0
2004-09-16 10:30:00,47.5,47.59,47.33,47.39,244100.0,29.002,29.057,28.8982,28.9348,244100.0
2004-09-16 11:00:00,47.39,47.39,47.17,47.2,113500.0,28.9348,28.9348,28.8005,28.8188,113500.0
2004-09-16 11:30:00,47.18,47.25,47.17,47.22,174500.0,28.8066,28.8494,28.8005,28.831,174500.0
2004-09-16 12:00:00,47.2,47.32,47.2,47.3,76100.0,28.8188,28.8921,28.8188,28.8799,76100.0
2004-09-16 12:30:00,47.3,47.31,47.18,47.18,56800.0,28.8799,28.886,28.8066,28.8066,56800.0
2004-09-16 13:00:00,47.19,47.26,47.18,47.25,60900.0,28.8127,28.8555,28.8066,28.8494,60900.0
2004-09-16 13:30:00,47.24,47.27,47.21,47.23,47700.0,28.8433,28.8616,28.8249,28.8371,47700.0
2004-09-16 14:00:00,47.22,47.29,47.22,47.29,182100.0,28.831,28.8738,28.831,28.8738,182100.0
2004-09-16 14:30:00,47.29,47.37,47.29,47.32,90600.0,28.8738,28.9226,28.8738,28.8921,90600.0
2004-09-16 15:00:00,47.32,47.32,47.23,47.25,135400.0,28.8921,28.8921,28.8371,28.8494,135400.0
2004-09-16 15:30:00,47.26,47.34,47.25,47.3,92300.0,28.8555,28.9043,28.8494,28.8799,92300.0
2004-09-17 09:30:00,47.4,47.51,47.31,47.45,170400.0,28.9409,29.0081,28.886,28.9715,170400.0
2004-09-17 10:00:00,47.44,47.59,47.42,47.57,73900.0,28.9654,29.057,28.9532,29.0447,73900.0
2004-09-17 10:30:00,47.58,48.22,47.58,48.15,125400.0,29.0508,29.4416,29.0508,29.3989,125400.0
2004-09-17 11:00:00,48.15,48.29,48.15,48.26,61100.0,29.3989,29.4843,29.3989,29.466,61100.0
2004-09-17 11:30:00,48.25,48.28,48.04,48.12,53000.0,29.4599,29.4782,29.3317,29.3806,53000.0
2004-09-17 12:00:00,48.11,48.11,48.0,48.03,64000.0,29.3744,29.3744,29.3073,29.3256,64000.0
2004-09-17 12:30:00,48.04,48.23,48.04,48.23,45700.0,29.3317,29.4477,29.3317,29.4477,45700.0
2004-09-17 13:00:00,48.23,48.25,48.15,48.19,49500.0,29.4477,29.4599,29.3989,29.4233,49500.0
2004-09-17 13:30:00,48.2,48.21,48.04,48.05,51200.0,29.4294,29.4355,29.3317,29.3378,51200.0
2004-09-17 14:00:00,48.05,48.12,48.0,48.0,37900.0,29.3378,29.3806,29.3073,29.3073,37900.0
2004-09-17 14:30:00,48.0,48.09,48.0,48.02,34400.0,29.3073,29.3622,29.3073,29.3195,34400.0
2004-09-17 15:00:00,48.02,48.05,47.94,47.95,83900.0,29.3195,29.3378,29.2707,29.2768,83900.0
2004-09-17 15:30:00,47.94,48.17,47.92,48.15,154300.0,29.2707,29.4111,29.2584,29.3989,154300.0
2004-09-20 09:30:00,48.18,48.21,47.57,47.87,178400.0,29.4172,29.4355,29.0447,29.2279,178400.0
2004-09-20 10:00:00,47.87,48.14,47.85,48.08,74800.0,29.2279,29.3928,29.2157,29.3561,74800.0
2004-09-20 10:30:00,48.07,48.1,48.0,48.01,38700.0,29.35,29.3683,29.3073,29.3134,38700.0
2004-09-20 11:00:00,48.01,48.01,48.0,48.0,42300.0,29.3134,29.3134,29.3073,29.3073,42300.0
2004-09-20 11:30:00,48.01,48.04,48.0,48.02,39100.0,29.3134,29.3317,29.3073,29.3195,39100.0
2004-09-20 12:00:00,48.02,48.02,48.0,48.01,23200.0,29.3195,29.3195,29.3073,29.3134,23200.0
2004-09-20 12:30:00,48.01,48.06,48.0,48.0,35300.0,29.3134,29.3439,29.3073,29.3073,35300.0
2004-09-20 13:00:00,48.0,48.0,47.91,47.92,41400.0,29.3073,29.3073,29.2523,29.2584,41400.0
2004-09-20 13:30:00,47.91,48.0,47.88,47.92,39700.0,29.2523,29.3073,29.234,29.2584,39700.0
2004-09-20 14:00:00,47.92,47.93,47.79,47.83,36600.0,29.2584,29.2645,29.1791,29.2035,36600.0
2004-09-20 14:30:00,47.82,47.87,47.79,47.82,96200.0,29.1974,29.2279,29.1791,29.1974,96200.0
2004-09-20 15:00:00,47.84,47.87,47.79,47.85,40300.0,29.2096,29.2279,29.1791,29.2157,40300.0
2004-09-20 15:30:00,47.85,47.92,47.79,47.8,77900.0,29.2157,29.2584,29.1791,29.1852,77900.0
2004-09-21 09:30:00,47.61,47.8,47.55,47.55,97400.0,29.0692,29.1852,29.0325,29.0325,97400.0
2004-09-21 10:00:00,47.55,47.55,47.47,47.49,100500.0,29.0325,29.0325,28.9837,28.9959,100500.0
2004-09-21 10:30:00,47.49,47.5,47.25,47.27,83500.0,28.9959,29.002,28.8494,28.8616,83500.0
2004-09-21 11:00:00,47.26,47.33,47.26,47.28,32300.0,28.8555,28.8982,28.8555,28.8677,32300.0
2004-09-21 11:30:00,47.28,47.28,47.2,47.2,50000.0,28.8677,28.8677,28.8188,28.8188,50000.0
2004-09-21 12:00:00,47.2,47.24,47.1,47.1,57600.0,28.8188,28.8433,28.7578,28.7578,57600.0
2004-09-21 12:30:00,47.09,47.17,47.09,47.14,42100.0,28.7517,28.8005,28.7517,28.7822,42100.0
2004-09-21 13:00:00,47.14,47.15,47.09,47.09,32900.0,28.7822,28.7883,28.7517,28.7517,32900.0
2004-09-21 13:30:00,47.09,47.14,47.04,47.06,22000.0,28.7517,28.7822,28.7211,28.7334,22000.0
2004-09-21 14:00:00,47.07,47.2,47.07,47.1,45700.0,28.7395,28.8188,28.7395,28.7578,45700.0
2004-09-21 14:30:00,47.11,47.26,47.11,47.26,64200.0,28.7639,28.8555,28.7639,28.8555,64200.0
2004-09-21 15:00:00,47.25,47.27,47.19,47.19,40900.0,28.8494,28.8616,28.8127,28.8127,40900.0
2004-09-21 15:30:00,47.2,47.28,47.16,47.25,85700.0,28.8188,28.8677,28.7944,28.8494,85700.0
2004-09-22 09:30:00,47.1,47.1,46.8,46.81,91200.0,28.7578,28.7578,28.5746,28.5807,91200.0
2004-09-22 10:00:00,46.81,46.81,46.46,46.53,64600.0,28.5807,28.5807,28.367,28.4097,64600.0
2004-09-22 10:30:00,46.54,46.79,46.54,46.77,67900.0,28.4159,28.5685,28.4159,28.5563,67900.0
2004-09-22 11:00:00,46.79,46.8,46.57,46.68,60200.0,28.5685,28.5746,28.4342,28.5013,60200.0
2004-09-22 11:30:00,46.68,46.73,46.61,46.63,30900.0,28.5013,28.5319,28.4586,28.4708,30900.0
2004-09-22 12:00:00,46.63,46.87,46.63,46.7,37500.0,28.4708,28.6173,28.4708,28.5135,37500.0
2004-09-22 12:30:00,46.7,46.71,46.66,46.67,27200.0,28.5135,28.5197,28.4891,28.4952,27200.0
2004-09-22 13:00:00,46.67,46.72,46.61,46.63,44200.0,28.4952,28.5258,28.4586,28.4708,44200.0
2004-09-22 13:30:00,46.62,46.64,46.47,46.52,48900.0,28.4647,28.4769,28.3731,28.4036,48900.0
2004-09-22 14:00:00,46.51,46.6,46.47,46.6,38300.0,28.3975,28.4525,28.3731,28.4525,38300.0
2004-09-22 14:30:00,46.6,46.66,46.52,46.58,45600.0,28.4525,28.4891,28.4036,28.4403,45600.0
2004-09-22 15:00:00,46.59,46.59,46.36,46.41,80900.0,28.4464,28.4464,28.306,28.3365,80900.0
2004-09-22 15:30:00,46.42,46.52,46.32,46.5,105700.0,28.3426,28.4036,28.2815,28.3914,105700.0
2004-09-23 09:30:00,46.35,46.64,46.35,46.41,56200.0,28.2998,28.4769,28.2998,28.3365,56200.0
2004-09-23 10:00:00,46.41,46.42,46.35,46.42,29700.0,28.3365,28.3426,28.2998,28.3426,29700.0
2004-09-23 10:30:00,46.41,46.48,46.28,46.44,38100.0,28.3365,28.3792,28.2571,28.3548,38100.0
2004-09-23 11:00:00,46.44,46.48,46.43,46.45,22800.0,28.3548,28.3792,28.3487,28.3609,22800.0
2004-09-23 11:30:00,46.46,46.48,46.37,46.42,40600.0,28.367,28.3792,28.3121,28.3426,40600.0
2004-09-23 12:00:00,46.4,46.44,46.39,46.39,28000.0,28.3304,28.3548,28.3243,28.3243,28000.0
2004-09-23 12:30:00,46.39,46.4,46.3,46.34,33800.0,28.3243,28.3304,28.2693,28.2937,33800.0
2004-09-23 13:00:00,46.33,46.35,46.32,46.33,33400.0,28.2876,28.2998,28.2815,28.2876,33400.0
2004-09-23 13:30:00,46.33,46.33,46.22,46.25,29100.0,28.2876,28.2876,28.2205,28.2388,29100.0
2004-09-23 14:00:00,46.26,46.35,46.23,46.31,41200.0,28.2449,28.2998,28.2266,28.2754,41200.0
2004-09-23 14:30:00,46.31,46.35,46.28,46.35,39100.0,28.2754,28.2998,28.2571,28.2998,39100.0
2004-09-23 15:00:00,46.34,46.4,46.3,46.36,31900.0,28.2937,28.3304,28.2693,28.306,31900.0
2004-09-23 15:30:00,46.36,46.36,46.3,46.3,56600.0,28.306,28.306,28.2693,28.2693,56600.0
2004-09-24 09:30:00,46.2,46.4,46.2,46.3,44200.0,28.2083,28.3304,28.2083,28.2693,44200.0
2004-09-24 10:00:00,46.28,46.28,45.86,45.94,68700.0,28.2571,28.2571,28.0007,28.0495,68700.0
2004-09-24 10:30:00,45.94,45.99,45.84,45.91,45400.0,28.0495,28.08,27.9885,28.0312,45400.0
2004-09-24 11:00:00,45.91,46.0,45.9,45.96,54500.0,28.0312,28.0861,28.0251,28.0617,54500.0
2004-09-24 11:30:00,45.95,45.95,45.87,45.9,49000.0,28.0556,28.0556,28.0068,28.0251,49000.0
2004-09-24 12:00:00,45.89,45.9,45.83,45.85,83600.0,28.019,28.0251,27.9824,27.9946,83600.0
2004-09-24 12:30:00,45.85,45.86,45.82,45.83,73500.0,27.9946,28.0007,27.9762,27.9824,73500.0
2004-09-24 13:00:00,45.82,45.84,45.81,45.83,71400.0,27.9762,27.9885,27.9701,27.9824,71400.0
2004-09-24 13:30:00,45.83,45.91,45.83,45.86,43200.0,27.9824,28.0312,27.9824,28.0007,43200.0
2004-09-24 14:00:00,45.86,45.97,45.86,45.97,100600.0,28.0007,28.0678,28.0007,28.0678,100600.0
2004-09-24 14:30:00,45.96,45.96,45.9,45.92,43700.0,28.0617,28.0617,28.0251,28.0373,43700.0
2004-09-24 15:00:00,45.92,45.98,45.89,45.97,83800.0,28.0373,28.0739,28.019,28.0678,83800.0
2004-09-24 15:30:00,45.97,46.13,45.96,46.1,123400.0,28.0678,28.1655,28.0617,28.1472,123400.0
2004-09-27 09:30:00,46.15,46.19,46.04,46.15,40600.0,28.1777,28.2022,28.1106,28.1777,40600.0
2004-09-27 10:00:00,46.13,46.23,46.1,46.23,65200.0,28.1655,28.2266,28.1472,28.2266,65200.0
2004-09-27 10:30:00,46.23,46.25,46.2,46.23,29600.0,28.2266,28.2388,28.2083,28.2266,29600.0
2004-09-27 11:00:00,46.23,46.47,46.23,46.46,46400.0,28.2266,28.3731,28.2266,28.367,46400.0
2004-09-27 11:30:00,46.45,46.5,46.39,46.45,49000.0,28.3609,28.3914,28.3243,28.3609,49000.0
2004-09-27 12:00:00,46.44,46.55,46.42,46.52,319600.0,28.3548,28.422,28.3426,28.4036,319600.0
2004-09-27 12:30:00,46.51,46.55,46.47,46.53,44500.0,28.3975,28.422,28.3731,28.4097,44500.0
2004-09-27 13:00:00,46.54,46.54,46.49,46.5,20600.0,28.4159,28.4159,28.3853,28.3914,20600.0
2004-09-27 13:30:00,46.51,46.55,46.49,46.55,31500.0,28.3975,28.422,28.3853,28.422,31500.0
2004-09-27 14:00:00,46.55,46.55,46.45,46.47,37900.0,28.422,28.422,28.3609,28.3731,37900.0
2004-09-27 14:30:00,46.46,46.57,46.46,46.57,40600.0,28.367,28.4342,28.367,28.4342,40600.0
2004-09-27 15:00:00,46.56,46.58,46.52,46.53,43800.0,28.4281,28.4403,28.4036,28.4097,43800.0
2004-09-27 15:30:00,46.54,46.58,46.53,46.57,85100.0,28.4159,28.4403,28.4097,28.4342,85100.0
2004-09-28 09:30:00,46.6,47.04,46.6,46.83,51400.0,28.4525,28.7211,28.4525,28.5929,51400.0
2004-09-28 10:00:00,46.82,47.06,46.81,46.95,36900.0,28.5868,28.7334,28.5807,28.6662,36900.0
2004-09-28 10:30:00,46.97,46.97,46.84,46.91,29100.0,28.6784,28.6784,28.599,28.6418,29100.0
2004-09-28 11:00:00,46.89,46.91,46.78,46.78,39600.0,28.6296,28.6418,28.5624,28.5624,39600.0
2004-09-28 11:30:00,46.78,46.85,46.74,46.81,49700.0,28.5624,28.6051,28.538,28.5807,49700.0
2004-09-28 12:00:00,46.81,46.81,46.75,46.79,20800.0,28.5807,28.5807,28.5441,28.5685,20800.0
2004-09-28 12:30:00,46.79,46.79,46.68,46.68,20900.0,28.5685,28.5685,28.5013,28.5013,20900.0
2004-09-28 13:00:00,46.68,46.69,46.63,46.64,18200.0,28.5013,28.5074,28.4708,28.4769,18200.0
2004-09-28 13:30:00,46.64,46.64,46.56,46.57,28000.0,28.4769,28.4769,28.4281,28.4342,28000.0
2004-09-28 14:00:00,46.56,46.59,46.5,46.51,44200.0,28.4281,28.4464,28.3914,28.3975,44200.0
2004-09-28 14:30:00,46.51,46.55,46.5,46.54,59100.0,28.3975,28.422,28.3914,28.4159,59100.0
2004-09-28 15:00:00,46.54,46.55,46.36,46.36,52400.0,28.4159,28.422,28.306,28.306,52400.0
2004-09-28 15:30:00,46.37,46.37,46.25,46.28,118300.0,28.3121,28.3121,28.2388,28.2571,118300.0
2004-09-29 09:30:00,46.35,46.35,46.05,46.15,35300.0,28.2998,28.2998,28.1167,28.1777,35300.0
2004-09-29 10:00:00,46.14,46.14,45.92,45.95,100400.0,28.1716,28.1716,28.0373,28.0556,100400.0
2004-09-29 10:30:00,45.95,46.0,45.91,45.95,49600.0,28.0556,28.0861,28.0312,28.0556,49600.0
2004-09-29 11:00:00,45.94,45.96,45.87,45.96,58100.0,28.0495,28.0617,28.0068,28.0617,58100.0
2004-09-29 11:30:00,45.98,46.23,45.97,46.23,41300.0,28.0739,28.2266,28.0678,28.2266,41300.0
2004-09-29 12:00:00,46.23,46.27,46.22,46.25,19800.0,28.2266,28.251,28.2205,28.2388,19800.0
2004-09-29 12:30:00,46.26,46.43,46.25,46.38,28800.0,28.2449,28.3487,28.2388,28.3182,28800.0
2004-09-29 13:00:00,46.36,46.38,46.35,46.35,18900.0,28.306,28.3182,28.2998,28.2998,18900.0
2004-09-29 13:30:00,46.34,46.41,46.3,46.4,30000.0,28.2937,28.3365,28.2693,28.3304,30000.0
2004-09-29 14:00:00,46.41,46.41,46.35,46.38,30400.0,28.3365,28.3365,28.2998,28.3182,30400.0
2004-09-29 14:30:00,46.38,46.4,46.35,46.37,22600.0,28.3182,28.3304,28.2998,28.3121,22600.0
2004-09-29 15:00:00,46.37,46.42,46.37,46.42,46300.0,28.3121,28.3426,28.3121,28.3426,46300.0
2004-09-29 15:30:00,46.41,46.6,46.4,46.54,146400.0,28.3365,28.4525,28.3304,28.4159,146400.0
2004-09-30 09:30:00,46.4,46.97,46.38,46.83,54900.0,28.3304,28.6784,28.3182,28.5929,54900.0
2004-09-30 10:00:00,46.84,46.94,46.78,46.94,51700.0,28.599,28.6601,28.5624,28.6601,51700.0
2004-09-30 10:30:00,46.93,46.93,46.79,46.84,26900.0,28.654,28.654,28.5685,28.599,26900.0
2004-09-30 11:00:00,46.84,46.84,46.76,46.78,30900.0,28.599,28.599,28.5502,28.5624,30900.0
2004-09-30 11:30:00,46.79,46.81,46.65,46.79,34900.0,28.5685,28.5807,28.483,28.5685,34900.0
2004-09-30 12:00:00,46.8,46.81,46.76,46.81,23600.0,28.5746,28.5807,28.5502,28.5807,23600.0
2004-09-30 12:30:00,46.82,46.87,46.8,46.84,22300.0,28.5868,28.6173,28.5746,28.599,22300.0
2004-09-30 13:00:00,46.83,46.92,46.8,46.91,33300.0,28.5929,28.6479,28.5746,28.6418,33300.0
2004-09-30 13:30:00,46.91,46.92,46.8,46.8,46200.0,28.6418,28.6479,28.5746,28.5746,46200.0
2004-09-30 14:00:00,46.82,47.0,46.81,47.0,47400.0,28.5868,28.6967,28.5807,28.6967,47400.0
2004-09-30 14:30:00,46.98,47.11,46.94,47.04,75300.0,28.6845,28.7639,28.6601,28.7211,75300.0
2004-09-30 15:00:00,47.04,47.11,46.78,46.79,69500.0,28.7211,28.7639,28.5624,28.5685,69500.0
2004-09-30 15:30:00,46.79,46.79,46.68,46.75,115700.0,28.5685,28.5685,28.5013,28.5441,115700.0
2004-10-01 09:30:00,46.9,47.13,46.8,47.13,50800.0,28.6357,28.7761,28.5746,28.7761,50800.0
2004-10-01 10:00:00,47.13,47.54,47.13,47.47,69200.0,28.7761,29.0264,28.7761,28.9837,69200.0
2004-10-01 10:30:00,47.47,47.57,47.45,47.56,54000.0,28.9837,29.0447,28.9715,29.0386,54000.0
2004-10-01 11:00:00,47.56,47.57,47.41,47.48,31800.0,29.0386,29.0447,28.947,28.9898,31800.0
2004-10-01 11:30:00,47.48,47.52,47.35,47.35,21800.0,28.9898,29.0142,28.9104,28.9104,21800.0
2004-10-01 12:00:00,47.36,47.36,47.29,47.29,21400.0,28.9165,28.9165,28.8738,28.8738,21400.0
2004-10-01 12:30:00,47.3,47.34,47.25,47.28,24100.0,28.8799,28.9043,28.8494,28.8677,24100.0
2004-10-01 13:00:00,47.28,47.3,47.23,47.29,18900.0,28.8677,28.8799,28.8371,28.8738,18900.0
2004-10-01 13:30:00,47.29,47.29,47.21,47.23,20200.0,28.8738,28.8738,28.8249,28.8371,20200.0
2004-10-01 14:00:00,47.23,47.23,47.16,47.16,20600.0,28.8371,28.8371,28.7944,28.7944,20600.0
2004-10-01 14:30:00,47.16,47.22,47.12,47.14,25900.0,28.7944,28.831,28.77,28.7822,25900.0
2004-10-01 15:00:00,47.14,47.16,47.09,47.14,36100.0,28.7822,28.7944,28.7517,28.7822,36100.0
2004-10-01 15:30:00,47.14,47.37,47.07,47.31,72700.0,28.7822,28.9226,28.7395,28.886,72700.0
2004-10-04 09:30:00,47.81,47.81,47.43,47.65,48700.0,29.1913,29.1913,28.9593,29.0936,48700.0
2004-10-04 10:00:00,47.65,47.73,47.54,47.58,58300.0,29.0936,29.1424,29.0264,29.0508,58300.0
2004-10-04 10:30:00,47.57,47.58,47.47,47.52,20100.0,29.0447,29.0508,28.9837,29.0142,20100.0
2004-10-04 11:00:00,47.53,47.61,47.53,47.58,28300.0,29.0203,29.0692,29.0203,29.0508,28300.0
2004-10-04 11:30:00,47.58,47.67,47.58,47.66,26900.0,29.0508,29.1058,29.0508,29.0997,26900.0
2004-10-04 12:00:00,47.67,47.71,47.64,47.67,19200.0,29.1058,29.1302,29.0875,29.1058,19200.0
2004-10-04 12:30:00,47.66,47.68,47.61,47.68,35500.0,29.0997,29.1119,29.0692,29.1119,35500.0
2004-10-04 13:00:00,47.68,47.69,47.63,47.69,26700.0,29.1119,29.118,29.0814,29.118,26700.0
2004-10-04 13:30:00,47.67,47.68,47.63,47.64,36300.0,29.1058,29.1119,29.0814,29.0875,36300.0
2004-10-04 14:00:00,47.63,47.71,47.63,47.7,24900.0,29.0814,29.1302,29.0814,29.1241,24900.0
2004-10-04 14:30:00,47.7,47.7,47.66,47.67,41500.0,29.1241,29.1241,29.0997,29.1058,41500.0
2004-10-04 15:00:00,47.66,47.72,47.63,47.63,58900.0,29.0997,29.1363,29.0814,29.0814,58900.0
2004-10-04 15:30:00,47.63,47.64,47.52,47.54,60200.0,29.0814,29.0875,29.0142,29.0264,60200.0
2004-10-05 09:30:00,47.54,48.02,47.41,47.66,71400.0,29.0264,29.3195,28.947,29.0997,71400.0
2004-10-05 10:00:00,47.63,47.63,47.46,47.5,35100.0,29.0814,29.0814,28.9776,29.002,35100.0
2004-10-05 10:30:00,47.5,47.5,47.2,47.22,92200.0,29.002,29.002,28.8188,28.831,92200.0
2004-10-05 11:00:00,47.21,47.37,47.21,47.29,57100.0,28.8249,28.9226,28.8249,28.8738,57100.0
2004-10-05 11:30:00,47.27,47.27,47.21,47.25,19400.0,28.8616,28.8616,28.8249,28.8494,19400.0
2004-10-05 12:00:00,47.25,47.3,47.21,47.23,42800.0,28.8494,28.8799,28.8249,28.8371,42800.0
2004-10-05 12:30:00,47.23,47.34,47.23,47.33,40100.0,28.8371,28.9043,28.8371,28.8982,40100.0
2004-10-05 13:00:00,47.33,47.33,47.25,47.27,38000.0,28.8982,28.8982,28.8494,28.8616,38000.0
2004-10-05 13:30:00,47.27,47.27,47.21,47.23,38500.0,28.8616,28.8616,28.8249,28.8371,38500.0
2004-10-05 14:00:00,47.23,47.25,47.16,47.17,29300.0,28.8371,28.8494,28.7944,28.8005,29300.0
2004-10-05 14:30:00,47.17,47.21,47.14,47.21,38400.0,28.8005,28.8249,28.7822,28.8249,38400.0
2004-10-05 15:00:00,47.19,47.2,47.09,47.13,33900.0,28.8127,28.8188,28.7517,28.7761,33900.0
2004-10-05 15:30:00,47.14,47.18,47.04,47.17,42500.0,28.7822,28.8066,28.7211,28.8005,42500.0
2004-10-06 09:30:00,47.32,47.33,47.06,47.23,28300.0,28.8921,28.8982,28.7334,28.8371,28300.0
2004-10-06 10:00:00,47.24,47.43,47.24,47.43,21100.0,28.8433,28.9593,28.8433,28.9593,21100.0
2004-10-06 10:30:00,47.44,47.46,47.2,47.23,17400.0,28.9654,28.9776,28.8188,28.8371,17400.0
2004-10-06 11:00:00,47.23,47.27,47.19,47.19,12300.0,28.8371,28.8616,28.8127,28.8127,12300.0
2004-10-06 11:30:00,47.2,47.21,47.08,47.13,13800.0,28.8188,28.8249,28.7456,28.7761,13800.0
2004-10-06 12:00:00,47.12,47.2,47.12,47.13,10400.0,28.77,28.8188,28.77,28.7761,10400.0
2004-10-06 12:30:00,47.13,47.15,47.09,47.09,8200.0,28.7761,28.7883,28.7517,28.7517,8200.0
2004-10-06 13:00:00,47.11,47.22,47.1,47.18,17300.0,28.7639,28.831,28.7578,28.8066,17300.0
2004-10-06 13:30:00,47.19,47.23,47.17,47.22,18000.0,28.8127,28.8371,28.8005,28.831,18000.0
2004-10-06 14:00:00,47.25,47.34,47.24,47.3,25500.0,28.8494,28.9043,28.8433,28.8799,25500.0
2004-10-06 14:30:00,47.3,47.3,47.2,47.24,13600.0,28.8799,28.8799,28.8188,28.8433,13600.0
2004-10-06 15:00:00,47.24,47.33,47.22,47.31,21500.0,28.8433,28.8982,28.831,28.886,21500.0
2004-10-06 15:30:00,47.31,47.43,47.24,47.42,43700.0,28.886,28.9593,28.8433,28.9532,43700.0
2004-10-07 09:30:00,47.59,47.65,47.42,47.49,23600.0,29.057,29.0936,28.9532,28.9959,23600.0
2004-10-07 10:00:00,47.5,47.62,47.49,47.5,25600.0,29.002,29.0753,28.9959,29.002,25600.0
2004-10-07 10:30:00,47.49,47.54,47.28,47.32,52300.0,28.9959,29.0264,28.8677,28.8921,52300.0
2004-10-07 11:00:00,47.36,47.36,47.14,47.17,41400.0,28.9165,28.9165,28.7822,28.8005,41400.0
2004-10-07 11:30:00,47.18,47.22,47.15,47.19,20600.0,28.8066,28.831,28.7883,28.8127,20600.0
2004-10-07 12:00:00,47.2,47.2,47.15,47.19,12200.0,28.8188,28.8188,28.7883,28.8127,12200.0
2004-10-07 12:30:00,47.19,47.19,47.05,47.08,25700.0,28.8127,28.8127,28.7272,28.7456,25700.0
2004-10-07 13:00:00,47.08,47.17,47.01,47.04,50900.0,28.7456,28.8005,28.7028,28.7211,50900.0
2004-10-07 13:30:00,47.06,47.11,47.04,47.09,19300.0,28.7334,28.7639,28.7211,28.7517,19300.0
2004-10-07 14:00:00,47.1,47.12,47.02,47.05,22600.0,28.7578,28.77,28.7089,28.7272,22600.0
2004-10-07 14:30:00,47.06,47.1,47.03,47.09,15200.0,28.7334,28.7578,28.715,28.7517,15200.0
2004-10-07 15:00:00,47.1,47.1,46.9,47.0,35400.0,28.7578,28.7578,28.6357,28.6967,35400.0
2004-10-07 15:30:00,47.01,47.01,46.88,46.88,54900.0,28.7028,28.7028,28.6234,28.6234,54900.0
2004-10-08 09:30:00,46.94,47.14,46.85,47.12,35000.0,28.6601,28.7822,28.6051,28.77,35000.0
2004-10-08 10:00:00,47.07,47.14,46.82,46.84,26600.0,28.7395,28.7822,28.5868,28.599,26600.0
2004-10-08 10:30:00,46.85,46.85,46.6,46.61,52800.0,28.6051,28.6051,28.4525,28.4586,52800.0
2004-10-08 11:00:00,46.64,46.72,46.53,46.53,18500.0,28.4769,28.5258,28.4097,28.4097,18500.0
2004-10-08 11:30:00,46.56,46.61,46.51,46.61,22000.0,28.4281,28.4586,28.3975,28.4586,22000.0
2004-10-08 12:00:00,46.61,46.67,46.59,46.63,19200.0,28.4586,28.4952,28.4464,28.4708,19200.0
2004-10-08 12:30:00,46.62,46.67,46.58,46.66,15700.0,28.4647,28.4952,28.4403,28.4891,15700.0
2004-10-08 13:00:00,46.67,46.67,46.62,46.65,13500.0,28.4952,28.4952,28.4647,28.483,13500.0
2004-10-08 13:30:00,46.65,46.66,46.57,46.59,19800.0,28.483,28.4891,28.4342,28.4464,19800.0
2004-10-08 14:00:00,46.59,46.6,46.5,46.5,18500.0,28.4464,28.4525,28.3914,28.3914,18500.0
2004-10-08 14:30:00,46.46,46.49,46.43,46.47,36600.0,28.367,28.3853,28.3487,28.3731,36600.0
2004-10-08 15:00:00,46.47,46.47,46.4,46.44,27700.0,28.3731,28.3731,28.3304,28.3548,27700.0
2004-10-08 15:30:00,46.44,46.51,46.44,46.46,42300.0,28.3548,28.3975,28.3548,28.367,42300.0
2004-10-11 09:30:00,46.55,46.57,46.44,46.44,24900.0,28.422,28.4342,28.3548,28.3548,24900.0
2004-10-11 10:00:00,46.49,46.52,46.43,46.52,18100.0,28.3853,28.4036,28.3487,28.4036,18100.0
2004-10-11 10:30:00,46.51,46.52,46.39,46.4,17200.0,28.3975,28.4036,28.3243,28.3304,17200.0
2004-10-11 11:00:00,46.4,46.55,46.4,46.52,23800.0,28.3304,28.422,28.3304,28.4036,23800.0
2004-10-11 11:30:00,46.52,46.53,46.43,46.44,14500.0,28.4036,28.4097,28.3487,28.3548,14500.0
2004-10-11 12:00:00,46.44,46.44,46.38,46.4,15000.0,28.3548,28.3548,28.3182,28.3304,15000.0
2004-10-11 12:30:00,46.39,46.51,46.35,46.43,20100.0,28.3243,28.3975,28.2998,28.3487,20100.0
2004-10-11 13:00:00,46.41,46.57,46.39,46.51,26000.0,28.3365,28.4342,28.3243,28.3975,26000.0
2004-10-11 13:30:00,46.51,46.57,46.49,46.55,11100.0,28.3975,28.4342,28.3853,28.422,11100.0
2004-10-11 14:00:00,46.55,46.58,46.49,46.49,31500.0,28.422,28.4403,28.3853,28.3853,31500.0
2004-10-11 14:30:00,46.5,46.5,46.41,46.47,18000.0,28.3914,28.3914,28.3365,28.3731,18000.0
2004-10-11 15:00:00,46.48,46.52,46.42,46.43,17800.0,28.3792,28.4036,28.3426,28.3487,17800.0
2004-10-11 15:30:00,46.43,46.44,46.38,46.38,39500.0,28.3487,28.3548,28.3182,28.3182,39500.0
2004-10-12 09:30:00,46.42,46.49,46.25,46.39,31300.0,28.3426,28.3853,28.2388,28.3243,31300.0
2004-10-12 10:00:00,46.4,46.48,46.4,46.44,13400.0,28.3304,28.3792,28.3304,28.3548,13400.0
2004-10-12 10:30:00,46.45,46.48,46.33,46.34,18100.0,28.3609,28.3792,28.2876,28.2937,18100.0
2004-10-12 11:00:00,46.33,46.43,46.3,46.3,19400.0,28.2876,28.3487,28.2693,28.2693,19400.0
2004-10-12 11:30:00,46.3,46.35,46.22,46.25,39500.0,28.2693,28.2998,28.2205,28.2388,39500.0
2004-10-12 12:00:00,46.24,46.25,46.05,46.08,40200.0,28.2327,28.2388,28.1167,28.135,40200.0
2004-10-12 12:30:00,46.07,46.11,46.04,46.05,30300.0,28.1289,28.1533,28.1106,28.1167,30300.0
2004-10-12 13:00:00,46.05,46.07,46.03,46.05,21800.0,28.1167,28.1289,28.1045,28.1167,21800.0
2004-10-12 13:30:00,46.07,46.08,45.98,46.0,41300.0,28.1289,28.135,28.0739,28.0861,41300.0
2004-10-12 14:00:00,46.0,46.28,45.99,46.27,38100.0,28.0861,28.2571,28.08,28.251,38100.0
2004-10-12 14:30:00,46.27,46.48,46.27,46.44,39700.0,28.251,28.3792,28.251,28.3548,39700.0
2004-10-12 15:00:00,46.44,46.44,46.31,46.36,34300.0,28.3548,28.3548,28.2754,28.306,34300.0
2004-10-12 15:30:00,46.36,46.37,46.25,46.31,168000.0,28.306,28.3121,28.2388,28.2754,168000.0
2004-10-13 09:30:00,46.1,46.73,46.1,46.66,90900.0,28.1472,28.5319,28.1472,28.4891,90900.0
2004-10-13 10:00:00,46.67,46.76,46.45,46.54,25700.0,28.4952,28.5502,28.3609,28.4159,25700.0
2004-10-13 10:30:00,46.47,46.64,46.45,46.56,40100.0,28.3731,28.4769,28.3609,28.4281,40100.0
2004-10-13 11:00:00,46.54,46.54,46.34,46.45,28400.0,28.4159,28.4159,28.2937,28.3609,28400.0
2004-10-13 11:30:00,46.46,46.49,46.38,46.4,20600.0,28.367,28.3853,28.3182,28.3304,20600.0
2004-10-13 12:00:00,46.42,46.54,46.41,46.5,19400.0,28.3426,28.4159,28.3365,28.3914,19400.0
2004-10-13 12:30:00,46.49,46.57,46.49,46.49,13800.0,28.3853,28.4342,28.3853,28.3853,13800.0
2004-10-13 13:00:00,46.5,46.51,46.27,46.27,20400.0,28.3914,28.3975,28.251,28.251,20400.0
2004-10-13 13:30:00,46.26,46.3,46.2,46.21,35000.0,28.2449,28.2693,28.2083,28.2144,35000.0
2004-10-13 14:00:00,46.2,46.21,46.15,46.16,26900.0,28.2083,28.2144,28.1777,28.1838,26900.0
2004-10-13 14:30:00,46.16,46.22,46.13,46.18,30500.0,28.1838,28.2205,28.1655,28.1961,30500.0
2004-10-13 15:00:00,46.18,46.24,46.18,46.21,33500.0,28.1961,28.2327,28.1961,28.2144,33500.0
2004-10-13 15:30:00,46.2,46.26,46.17,46.2,52800.0,28.2083,28.2449,28.1899,28.2083,52800.0
2004-10-14 09:30:00,46.35,46.49,46.25,46.42,33600.0,28.2998,28.3853,28.2388,28.3426,33600.0
2004-10-14 10:00:00,46.43,46.5,46.41,46.5,26900.0,28.3487,28.3914,28.3365,28.3914,26900.0
2004-10-14 10:30:00,46.51,46.64,46.51,46.53,20400.0,28.3975,28.4769,28.3975,28.4097,20400.0
2004-10-14 11:00:00,46.51,46.61,46.49,46.54,22700.0,28.3975,28.4586,28.3853,28.4159,22700.0
2004-10-14 11:30:00,46.54,46.54,46.4,46.54,23000.0,28.4159,28.4159,28.3304,28.4159,23000.0
2004-10-14 12:00:00,46.54,46.54,46.42,46.5,10800.0,28.4159,28.4159,28.3426,28.3914,10800.0
2004-10-14 12:30:00,46.5,46.5,46.4,46.4,15300.0,28.3914,28.3914,28.3304,28.3304,15300.0
2004-10-14 13:00:00,46.41,46.47,46.35,46.41,16900.0,28.3365,28.3731,28.2998,28.3365,16900.0
2004-10-14 13:30:00,46.41,46.49,46.41,46.44,15400.0,28.3365,28.3853,28.3365,28.3548,15400.0
2004-10-14 14:00:00,46.45,46.45,46.31,46.32,17100.0,28.3609,28.3609,28.2754,28.2815,17100.0
2004-10-14 14:30:00,46.32,46.39,46.32,46.37,21100.0,28.2815,28.3243,28.2815,28.3121,21100.0
2004-10-14 15:00:00,46.35,46.39,46.32,46.38,20700.0,28.2998,28.3243,28.2815,28.3182,20700.0
2004-10-14 15:30:00,46.37,46.38,46.24,46.25,44800.0,28.3121,28.3182,28.2327,28.2388,44800.0
2004-10-15 09:30:00,46.6,46.71,46.54,46.56,71400.0,28.4525,28.5197,28.4159,28.4281,71400.0
2004-10-15 10:00:00,46.56,46.95,46.56,46.77,37000.0,28.4281,28.6662,28.4281,28.5563,37000.0
2004-10-15 10:30:00,46.77,46.77,46.58,46.59,22900.0,28.5563,28.5563,28.4403,28.4464,22900.0
2004-10-15 11:00:00,46.59,46.69,46.55,46.56,22800.0,28.4464,28.5074,28.422,28.4281,22800.0
2004-10-15 11:30:00,46.55,46.6,46.47,46.57,80400.0,28.422,28.4525,28.3731,28.4342,80400.0
2004-10-15 12:00:00,46.57,46.8,46.5,46.79,26200.0,28.4342,28.5746,28.3914,28.5685,26200.0
2004-10-15 12:30:00,46.78,46.83,46.74,46.79,18200.0,28.5624,28.5929,28.538,28.5685,18200.0
2004-10-15 13:00:00,46.79,46.82,46.72,46.73,18600.0,28.5685,28.5868,28.5258,28.5319,18600.0
2004-10-15 13:30:00,46.73,46.77,46.7,46.71,17100.0,28.5319,28.5563,28.5135,28.5197,17100.0
2004-10-15 14:00:00,46.71,46.74,46.6,46.6,18300.0,28.5197,28.538,28.4525,28.4525,18300.0
2004-10-15 14:30:00,46.57,46.59,46.48,46.57,34200.0,28.4342,28.4464,28.3792,28.4342,34200.0
2004-10-15 15:00:00,46.58,46.73,46.5,46.69,35400.0,28.4403,28.5319,28.3914,28.5074,35400.0
2004-10-15 15:30:00,46.71,46.71,46.54,46.55,38300.0,28.5197,28.5197,28.4159,28.422,38300.0
2004-10-18 09:30:00,46.5,46.57,46.4,46.56,50200.0,28.3914,28.4342,28.3304,28.4281,50200.0
2004-10-18 10:00:00,46.54,46.54,46.4,46.46,28100.0,28.4159,28.4159,28.3304,28.367,28100.0
2004-10-18 10:30:00,46.46,46.57,46.37,46.37,24100.0,28.367,28.4342,28.3121,28.3121,24100.0
2004-10-18 11:00:00,46.36,46.53,46.36,46.5,42100.0,28.306,28.4097,28.306,28.3914,42100.0
2004-10-18 11:30:00,46.51,46.59,46.49,46.53,32000.0,28.3975,28.4464,28.3853,28.4097,32000.0
2004-10-18 12:00:00,46.53,46.59,46.48,46.58,36300.0,28.4097,28.4464,28.3792,28.4403,36300.0
2004-10-18 12:30:00,46.58,46.59,46.56,46.59,16900.0,28.4403,28.4464,28.4281,28.4464,16900.0
2004-10-18 13:00:00,46.59,46.62,46.5,46.52,37400.0,28.4464,28.4647,28.3914,28.4036,37400.0
2004-10-18 13:30:00,46.52,46.55,46.44,46.5,49800.0,28.4036,28.422,28.3548,28.3914,49800.0
2004-10-18 14:00:00,46.5,46.54,46.5,46.53,15900.0,28.3914,28.4159,28.3914,28.4097,15900.0
2004-10-18 14:30:00,46.51,46.6,46.48,46.58,40800.0,28.3975,28.4525,28.3792,28.4403,40800.0
2004-10-18 15:00:00,46.59,46.66,46.52,46.66,32700.0,28.4464,28.4891,28.4036,28.4891,32700.0
2004-10-18 15:30:00,46.66,46.66,46.52,46.6,53200.0,28.4891,28.4891,28.4036,28.4525,53200.0
2004-10-19 09:30:00,46.51,46.98,46.4,46.91,64100.0,28.3975,28.6845,28.3304,28.6418,64100.0
2004-10-19 10:00:00,46.92,47.22,46.92,47.14,89600.0,28.6479,28.831,28.6479,28.7822,89600.0
2004-10-19 10:30:00,47.15,47.18,46.92,46.97,26900.0,28.7883,28.8066,28.6479,28.6784,26900.0
2004-10-19 11:00:00,46.97,46.99,46.87,46.95,22400.0,28.6784,28.6906,28.6173,28.6662,22400.0
2004-10-19 11:30:00,46.95,47.02,46.87,46.89,26600.0,28.6662,28.7089,28.6173,28.6296,26600.0
2004-10-19 12:00:00,46.89,46.92,46.89,46.92,6800.0,28.6296,28.6479,28.6296,28.6479,6800.0
2004-10-19 12:30:00,46.93,46.94,46.84,46.87,9300.0,28.654,28.6601,28.599,28.6173,9300.0
2004-10-19 13:00:00,46.86,46.87,46.8,46.83,31700.0,28.6112,28.6173,28.5746,28.5929,31700.0
2004-10-19 13:30:00,46.82,46.82,46.73,46.79,64400.0,28.5868,28.5868,28.5319,28.5685,64400.0
2004-10-19 14:00:00,46.79,46.82,46.74,46.81,48300.0,28.5685,28.5868,28.538,28.5807,48300.0
2004-10-19 14:30:00,46.81,46.83,46.77,46.81,27600.0,28.5807,28.5929,28.5563,28.5807,27600.0
2004-10-19 15:00:00,46.82,46.93,46.77,46.88,40300.0,28.5868,28.654,28.5563,28.6234,40300.0
2004-10-19 15:30:00,46.88,46.98,46.85,46.85,68400.0,28.6234,28.6845,28.6051,28.6051,68400.0
2004-10-20 09:30:00,47.01,47.11,46.86,47.05,38400.0,28.7028,28.7639,28.6112,28.7272,38400.0
2004-10-20 10:00:00,47.05,47.12,46.93,47.01,104500.0,28.7272,28.77,28.654,28.7028,104500.0
2004-10-20 10:30:00,47.03,47.06,46.98,47.06,40100.0,28.715,28.7334,28.6845,28.7334,40100.0
2004-10-20 11:00:00,47.04,47.11,47.0,47.02,38000.0,28.7211,28.7639,28.6967,28.7089,38000.0
2004-10-20 11:30:00,47.01,47.07,47.0,47.07,31200.0,28.7028,28.7395,28.6967,28.7395,31200.0
2004-10-20 12:00:00,47.1,47.29,47.1,47.27,35200.0,28.7578,28.8738,28.7578,28.8616,35200.0
2004-10-20 12:30:00,47.27,47.4,47.27,47.31,38900.0,28.8616,28.9409,28.8616,28.886,38900.0
2004-10-20 13:00:00,47.3,47.38,47.22,47.36,23700.0,28.8799,28.9287,28.831,28.9165,23700.0
2004-10-20 13:30:00,47.36,47.38,47.29,47.29,112300.0,28.9165,28.9287,28.8738,28.8738,112300.0
2004-10-20 14:00:00,47.3,47.32,47.26,47.27,45500.0,28.8799,28.8921,28.8555,28.8616,45500.0
2004-10-20 14:30:00,47.26,47.45,47.26,47.42,44600.0,28.8555,28.9715,28.8555,28.9532,44600.0
2004-10-20 15:00:00,47.43,47.46,47.33,47.34,67200.0,28.9593,28.9776,28.8982,28.9043,67200.0
2004-10-20 15:30:00,47.33,47.4,47.32,47.36,82200.0,28.8982,28.9409,28.8921,28.9165,82200.0
2004-10-21 09:30:00,48.48,48.71,48.1,48.68,144400.0,29.6004,29.7408,29.3683,29.7225,144400.0
2004-10-21 10:00:00,48.77,49.07,48.54,48.98,186100.0,29.7774,29.9606,29.637,29.9056,186100.0
2004-10-21 10:30:00,48.98,49.19,48.8,49.1,221500.0,29.9056,30.0339,29.7957,29.9789,221500.0
2004-10-21 11:00:00,49.13,49.18,48.62,48.71,116500.0,29.9972,30.0278,29.6858,29.7408,116500.0
2004-10-21 11:30:00,48.71,49.0,48.71,48.94,55800.0,29.7408,29.9179,29.7408,29.8812,55800.0
2004-10-21 12:00:00,48.94,48.98,48.74,48.74,48600.0,29.8812,29.9056,29.7591,29.7591,48600.0
2004-10-21 12:30:00,48.74,48.79,48.65,48.66,59900.0,29.7591,29.7896,29.7042,29.7103,59900.0
2004-10-21 13:00:00,48.67,48.75,48.66,48.71,100800.0,29.7164,29.7652,29.7103,29.7408,100800.0
2004-10-21 13:30:00,48.71,48.86,48.7,48.82,47200.0,29.7408,29.8324,29.7347,29.808,47200.0
2004-10-21 14:00:00,48.83,49.17,48.83,49.16,92200.0,29.8141,30.0217,29.8141,30.0155,92200.0
2004-10-21 14:30:00,49.16,49.31,49.04,49.3,82000.0,30.0155,30.1071,29.9423,30.101,82000.0
2004-10-21 15:00:00,49.34,49.71,49.34,49.39,131600.0,30.1254,30.3514,30.1254,30.156,131600.0
2004-10-21 15:30:00,49.38,49.38,49.1,49.14,185700.0,30.1499,30.1499,29.9789,30.0033,185700.0
2004-10-22 09:30:00,49.22,49.35,49.02,49.28,25700.0,30.0522,30.1316,29.9301,30.0888,25700.0
2004-10-22 10:00:00,49.28,49.31,48.82,49.01,63700.0,30.0888,30.1071,29.808,29.924,63700.0
2004-10-22 10:30:00,49.02,49.02,48.63,48.68,43900.0,29.9301,29.9301,29.6919,29.7225,43900.0
2004-10-22 11:00:00,48.65,48.8,48.62,48.76,53700.0,29.7042,29.7957,29.6858,29.7713,53700.0
2004-10-22 11:30:00,48.77,48.77,48.58,48.6,39200.0,29.7774,29.7774,29.6614,29.6736,39200.0
2004-10-22 12:00:00,48.6,48.74,48.56,48.74,57000.0,29.6736,29.7591,29.6492,29.7591,57000.0
2004-10-22 12:30:00,48.75,48.96,48.74,48.96,29100.0,29.7652,29.8934,29.7591,29.8934,29100.0
2004-10-22 13:00:00,48.94,49.03,48.71,48.75,32900.0,29.8812,29.9362,29.7408,29.7652,32900.0
2004-10-22 13:30:00,48.74,48.88,48.68,48.68,40100.0,29.7591,29.8446,29.7225,29.7225,40100.0
2004-10-22 14:00:00,48.65,48.67,48.52,48.55,25400.0,29.7042,29.7164,29.6248,29.6431,25400.0
2004-10-22 14:30:00,48.54,48.67,48.5,48.53,36600.0,29.637,29.7164,29.6126,29.6309,36600.0
2004-10-22 15:00:00,48.52,48.52,48.34,48.51,57000.0,29.6248,29.6248,29.5149,29.6187,57000.0
2004-10-22 15:30:00,48.5,48.56,48.46,48.47,93200.0,29.6126,29.6492,29.5881,29.5943,93200.0
2004-10-25 09:30:00,48.47,48.88,48.43,48.87,43900.0,29.5943,29.8446,29.5698,29.8385,43900.0
2004-10-25 10:00:00,48.87,48.91,48.74,48.82,37200.0,29.8385,29.8629,29.7591,29.808,37200.0
2004-10-25 10:30:00,48.81,48.87,48.76,48.86,50500.0,29.8018,29.8385,29.7713,29.8324,50500.0
2004-10-25 11:00:00,48.86,48.95,48.5,48.63,55300.0,29.8324,29.8873,29.6126,29.6919,55300.0
2004-10-25 11:30:00,48.64,48.77,48.51,48.62,37600.0,29.698,29.7774,29.6187,29.6858,37600.0
2004-10-25 12:00:00,48.64,48.67,48.51,48.62,24600.0,29.698,29.7164,29.6187,29.6858,24600.0
2004-10-25 12:30:00,48.61,48.78,48.59,48.78,23000.0,29.6797,29.7835,29.6675,29.7835,23000.0
2004-10-25 13:00:00,48.8,48.99,48.8,48.86,46900.0,29.7957,29.9117,29.7957,29.8324,46900.0
2004-10-25 13:30:00,48.88,48.88,48.78,48.87,22800.0,29.8446,29.8446,29.7835,29.8385,22800.0
2004-10-25 14:00:00,48.87,48.95,48.8,48.83,22600.0,29.8385,29.8873,29.7957,29.8141,22600.0
2004-10-25 14:30:00,48.83,48.89,48.8,48.88,37900.0,29.8141,29.8507,29.7957,29.8446,37900.0
2004-10-25 15:00:00,48.87,48.88,48.8,48.81,40900.0,29.8385,29.8446,29.7957,29.8018,40900.0
2004-10-25 15:30:00,48.81,48.82,48.73,48.74,59600.0,29.8018,29.808,29.753,29.7591,59600.0
2004-10-26 09:30:00,48.82,48.82,48.35,48.4,46700.0,29.808,29.808,29.521,29.5515,46700.0
2004-10-26 10:00:00,48.4,48.97,48.38,48.78,51400.0,29.5515,29.8995,29.5393,29.7835,51400.0
2004-10-26 10:30:00,48.78,49.0,48.78,48.96,32400.0,29.7835,29.9179,29.7835,29.8934,32400.0
2004-10-26 11:00:00,48.96,49.12,48.87,49.06,34600.0,29.8934,29.9911,29.8385,29.9545,34600.0
2004-10-26 11:30:00,49.06,49.07,48.89,49.07,35200.0,29.9545,29.9606,29.8507,29.9606,35200.0
2004-10-26 12:00:00,49.07,49.15,49.02,49.09,35600.0,29.9606,30.0094,29.9301,29.9728,35600.0
2004-10-26 12:30:00,49.09,49.26,49.09,49.25,29700.0,29.9728,30.0766,29.9728,30.0705,29700.0
2004-10-26 13:00:00,49.26,49.4,49.23,49.25,35200.0,30.0766,30.1621,30.0583,30.0705,35200.0
2004-10-26 13:30:00,49.25,49.27,49.12,49.22,24400.0,30.0705,30.0827,29.9911,30.0522,24400.0
2004-10-26 14:00:00,49.23,49.24,49.15,49.2,35400.0,30.0583,30.0644,30.0094,30.04,35400.0
2004-10-26 14:30:00,49.2,49.27,49.16,49.24,44200.0,30.04,30.0827,30.0155,30.0644,44200.0
2004-10-26 15:00:00,49.23,49.29,49.17,49.25,56300.0,30.0583,30.0949,30.0217,30.0705,56300.0
2004-10-26 15:30:00,49.25,49.31,49.2,49.3,59400.0,30.0705,30.1071,30.04,30.101,59400.0
2004-10-27 09:30:00,49.2,49.28,48.81,48.91,57000.0,30.04,30.0888,29.8018,29.8629,57000.0
2004-10-27 10:00:00,48.94,49.05,48.89,48.94,35300.0,29.8812,29.9484,29.8507,29.8812,35300.0
2004-10-27 10:30:00,48.95,48.96,48.76,48.94,58700.0,29.8873,29.8934,29.7713,29.8812,58700.0
2004-10-27 11:00:00,48.94,49.26,48.88,49.19,40100.0,29.8812,30.0766,29.8446,30.0339,40100.0
2004-10-27 11:30:00,49.16,49.25,49.16,49.25,20700.0,30.0155,30.0705,30.0155,30.0705,20700.0
2004-10-27 12:00:00,49.27,49.29,49.15,49.19,19200.0,30.0827,30.0949,30.0094,30.0339,19200.0
2004-10-27 12:30:00,49.18,49.35,49.16,49.34,16200.0,30.0278,30.1316,30.0155,30.1254,16200.0
2004-10-27 13:00:00,49.35,49.59,49.35,49.56,26500.0,30.1316,30.2781,30.1316,30.2598,26500.0
2004-10-27 13:30:00,49.56,49.62,49.51,49.6,20800.0,30.2598,30.2964,30.2292,30.2842,20800.0
2004-10-27 14:00:00,49.61,49.66,49.52,49.53,23100.0,30.2903,30.3208,30.2353,30.2415,23100.0
2004-10-27 14:30:00,49.52,49.66,49.51,49.65,25400.0,30.2353,30.3208,30.2292,30.3147,25400.0
2004-10-27 15:00:00,49.65,49.7,49.57,49.59,38700.0,30.3147,30.3453,30.2659,30.2781,38700.0
2004-10-27 15:30:00,49.57,49.66,49.5,49.66,58900.0,30.2659,30.3208,30.2231,30.3208,58900.0
2004-10-28 09:30:00,49.62,49.69,49.52,49.68,38700.0,30.2964,30.3391,30.2353,30.333,38700.0
2004-10-28 10:00:00,49.69,49.72,49.51,49.62,33800.0,30.3391,30.3575,30.2292,30.2964,33800.0
2004-10-28 10:30:00,49.61,49.75,49.6,49.74,21500.0,30.2903,30.3758,30.2842,30.3697,21500.0
2004-10-28 11:00:00,49.74,49.98,49.67,49.98,47600.0,30.3697,30.5162,30.3269,30.5162,47600.0
2004-10-28 11:30:00,49.98,50.25,49.96,50.25,82800.0,30.5162,30.6811,30.504,30.6811,82800.0
2004-10-28 12:00:00,50.25,50.56,50.22,50.34,83000.0,30.6811,30.8703,30.6627,30.736,83000.0
2004-10-28 12:30:00,50.3,50.46,50.24,50.38,27200.0,30.7116,30.8093,30.675,30.7604,27200.0
2004-10-28 13:00:00,50.41,50.44,50.36,50.44,14400.0,30.7788,30.7971,30.7482,30.7971,14400.0
2004-10-28 13:30:00,50.44,50.51,50.37,50.51,58700.0,30.7971,30.8398,30.7543,30.8398,58700.0
2004-10-28 14:00:00,50.5,50.55,50.44,50.55,51000.0,30.8337,30.8642,30.7971,30.8642,51000.0
2004-10-28 14:30:00,50.54,50.59,50.39,50.4,38800.0,30.8581,30.8887,30.7665,30.7726,38800.0
2004-10-28 15:00:00,50.39,50.45,50.31,50.35,36900.0,30.7665,30.8032,30.7177,30.7421,36900.0
2004-10-28 15:30:00,50.36,50.48,50.35,50.41,63200.0,30.7482,30.8215,30.7421,30.7788,63200.0
2004-10-29 09:30:00,50.4,50.55,50.35,50.51,78300.0,30.7726,30.8642,30.7421,30.8398,78300.0
2004-10-29 10:00:00,50.5,50.54,50.05,50.1,39100.0,30.8337,30.8581,30.559,30.5895,39100.0
2004-10-29 10:30:00,50.07,50.15,49.94,49.96,25500.0,30.5712,30.62,30.4918,30.504,25500.0
2004-10-29 11:00:00,49.92,49.98,49.87,49.96,41500.0,30.4796,30.5162,30.449,30.504,41500.0
2004-10-29 11:30:00,49.96,50.0,49.86,49.99,54200.0,30.504,30.5284,30.4429,30.5223,54200.0
2004-10-29 12:00:00,50.0,50.1,49.99,50.1,41800.0,30.5284,30.5895,30.5223,30.5895,41800.0
2004-10-29 12:30:00,50.1,50.13,50.03,50.13,57600.0,30.5895,30.6078,30.5467,30.6078,57600.0
2004-10-29 13:00:00,50.12,50.3,50.12,50.29,31200.0,30.6017,30.7116,30.6017,30.7055,31200.0
2004-10-29 13:30:00,50.29,50.48,50.25,50.4,64900.0,30.7055,30.8215,30.6811,30.7726,64900.0
2004-10-29 14:00:00,50.39,50.52,50.39,50.48,45700.0,30.7665,30.8459,30.7665,30.8215,45700.0
2004-10-29 14:30:00,50.48,50.56,50.47,50.5,61700.0,30.8215,30.8703,30.8154,30.8337,61700.0
2004-10-29 15:00:00,50.5,50.61,50.5,50.56,46700.0,30.8337,30.9009,30.8337,30.8703,46700.0
2004-10-29 15:30:00,50.56,50.75,50.55,50.66,121200.0,30.8703,30.9863,30.8642,30.9314,121200.0
2004-11-01 09:30:00,50.69,50.82,50.67,50.75,38500.0,30.9497,31.0291,30.9375,30.9863,38500.0
2004-11-01 10:00:00,50.73,50.74,50.61,50.64,20800.0,30.9741,30.9802,30.9009,30.9192,20800.0
2004-11-01 10:30:00,50.65,50.86,50.65,50.75,36600.0,30.9253,31.0535,30.9253,30.9863,36600.0
2004-11-01 11:00:00,50.75,50.86,50.71,50.76,37200.0,30.9863,31.0535,30.9619,30.9925,37200.0
2004-11-01 11:30:00,50.79,50.79,50.65,50.72,27500.0,31.0108,31.0108,30.9253,30.968,27500.0
2004-11-01 12:00:00,50.71,50.71,50.51,50.51,23900.0,30.9619,30.9619,30.8398,30.8398,23900.0
2004-11-01 12:30:00,50.52,50.56,50.46,50.46,21200.0,30.8459,30.8703,30.8093,30.8093,21200.0
2004-11-01 13:00:00,50.47,50.48,50.3,50.31,18200.0,30.8154,30.8215,30.7116,30.7177,18200.0
2004-11-01 13:30:00,50.32,50.45,50.26,50.43,41300.0,30.7238,30.8032,30.6872,30.791,41300.0
2004-11-01 14:00:00,50.43,50.57,50.43,50.55,25700.0,30.791,30.8764,30.791,30.8642,25700.0
2004-11-01 14:30:00,50.55,50.66,50.49,50.55,31000.0,30.8642,30.9314,30.8276,30.8642,31000.0
2004-11-01 15:00:00,50.56,50.6,50.36,50.46,35700.0,30.8703,30.8948,30.7482,30.8093,35700.0
2004-11-01 15:30:00,50.46,50.58,50.46,50.54,41800.0,30.8093,30.8826,30.8093,30.8581,41800.0
2004-11-02 09:30:00,50.28,50.8,50.28,50.73,28500.0,30.6994,31.0169,30.6994,30.9741,28500.0
2004-11-02 10:00:00,50.75,50.97,50.74,50.85,26200.0,30.9863,31.1207,30.9802,31.0474,26200.0
2004-11-02 10:30:00,50.85,50.9,50.83,50.84,15000.0,31.0474,31.0779,31.0352,31.0413,15000.0
2004-11-02 11:00:00,50.85,51.0,50.82,50.84,37000.0,31.0474,31.139,31.0291,31.0413,37000.0
2004-11-02 11:30:00,50.85,51.03,50.84,51.01,28900.0,31.0474,31.1573,31.0413,31.1451,28900.0
2004-11-02 12:00:00,51.02,51.11,50.99,51.11,19800.0,31.1512,31.2062,31.1329,31.2062,19800.0
2004-11-02 12:30:00,51.11,51.2,51.11,51.16,31500.0,31.2062,31.2611,31.2062,31.2367,31500.0
2004-11-02 13:00:00,51.16,51.21,51.15,51.21,30700.0,31.2367,31.2672,31.2306,31.2672,30700.0
2004-11-02 13:30:00,51.21,51.38,51.2,51.2,40800.0,31.2672,31.371,31.2611,31.2611,40800.0
2004-11-02 14:00:00,51.21,51.42,51.17,51.42,38400.0,31.2672,31.3954,31.2428,31.3954,38400.0
2004-11-02 14:30:00,51.42,51.42,51.0,51.04,35500.0,31.3954,31.3954,31.139,31.1634,35500.0
2004-11-02 15:00:00,51.03,51.03,50.8,50.82,42900.0,31.1573,31.1573,31.0169,31.0291,42900.0
2004-11-02 15:30:00,50.82,50.85,50.63,50.78,85900.0,31.0291,31.0474,30.9131,31.0047,85900.0
2004-11-03 09:30:00,51.1,51.1,50.85,51.04,40200.0,31.2,31.2,31.0474,31.1634,40200.0
2004-11-03 10:00:00,51.03,51.39,50.94,51.39,49800.0,31.1573,31.3771,31.1024,31.3771,49800.0
2004-11-03 10:30:00,51.39,51.59,51.33,51.36,31700.0,31.3771,31.4992,31.3405,31.3588,31700.0
2004-11-03 11:00:00,51.35,51.41,51.22,51.41,35000.0,31.3527,31.3893,31.2733,31.3893,35000.0
2004-11-03 11:30:00,51.42,51.45,51.31,51.31,17600.0,31.3954,31.4137,31.3283,31.3283,17600.0
2004-11-03 12:00:00,51.3,51.31,51.22,51.23,12400.0,31.3222,31.3283,31.2733,31.2794,12400.0
2004-11-03 12:30:00,51.27,51.43,51.26,51.38,16100.0,31.3038,31.4015,31.2977,31.371,16100.0
2004-11-03 13:00:00,51.39,51.49,51.38,51.47,29800.0,31.3771,31.4382,31.371,31.426,29800.0
2004-11-03 13:30:00,51.47,51.55,51.46,51.52,20600.0,31.426,31.4748,31.4199,31.4565,20600.0
2004-11-03 14:00:00,51.52,51.53,51.4,51.52,30400.0,31.4565,31.4626,31.3832,31.4565,30400.0
2004-11-03 14:30:00,51.52,51.58,51.47,51.58,38100.0,31.4565,31.4931,31.426,31.4931,38100.0
2004-11-03 15:00:00,51.57,51.62,51.34,51.41,44400.0,31.487,31.5175,31.3466,31.3893,44400.0
2004-11-03 15:30:00,51.41,51.59,51.41,51.59,67300.0,31.3893,31.4992,31.3893,31.4992,67300.0
2004-11-04 09:30:00,51.62,51.71,51.5,51.65,30600.0,31.5175,31.5725,31.4443,31.5359,30600.0
2004-11-04 10:00:00,51.67,51.68,51.49,51.49,27900.0,31.5481,31.5542,31.4382,31.4382,27900.0
2004-11-04 10:30:00,51.47,51.47,51.33,51.43,28000.0,31.426,31.426,31.3405,31.4015,28000.0
2004-11-04 11:00:00,51.43,51.55,51.26,51.54,50900.0,31.4015,31.4748,31.2977,31.4687,50900.0
2004-11-04 11:30:00,51.55,51.55,51.41,51.54,39900.0,31.4748,31.4748,31.3893,31.4687,39900.0
2004-11-04 12:00:00,51.54,51.78,51.54,51.75,25300.0,31.4687,31.6152,31.4687,31.5969,25300.0
2004-11-04 12:30:00,51.75,51.86,51.75,51.85,33900.0,31.5969,31.6641,31.5969,31.658,33900.0
2004-11-04 13:00:00,51.84,52.12,51.84,52.12,37200.0,31.6519,31.8228,31.6519,31.8228,37200.0
2004-11-04 13:30:00,52.12,52.23,52.1,52.19,45300.0,31.8228,31.89,31.8106,31.8656,45300.0
2004-11-04 14:00:00,52.2,52.23,52.13,52.13,35400.0,31.8717,31.89,31.8289,31.8289,35400.0
2004-11-04 14:30:00,52.13,52.13,52.05,52.06,38700.0,31.8289,31.8289,31.7801,31.7862,38700.0
2004-11-04 15:00:00,52.06,52.18,51.95,51.96,66700.0,31.7862,31.8595,31.719,31.7251,66700.0
2004-11-04 15:30:00,51.96,52.2,51.9,52.1,78000.0,31.7251,31.8717,31.6885,31.8106,78000.0
2004-11-05 09:30:00,52.25,52.36,52.13,52.16,32100.0,31.9022,31.9694,31.8289,31.8472,32100.0
2004-11-05 10:00:00,52.16,52.31,52.05,52.31,29500.0,31.8472,31.9388,31.7801,31.9388,29500.0
2004-11-05 10:30:00,52.27,52.42,52.27,52.41,36500.0,31.9144,32.006,31.9144,31.9999,36500.0
2004-11-05 11:00:00,52.43,52.45,51.97,52.05,63200.0,32.0121,32.0243,31.7312,31.7801,63200.0
2004-11-05 11:30:00,52.06,52.14,51.95,51.97,26100.0,31.7862,31.835,31.719,31.7312,26100.0
2004-11-05 12:00:00,51.98,52.22,51.93,52.22,23000.0,31.7373,31.8839,31.7068,31.8839,23000.0
2004-11-05 12:30:00,52.19,52.26,52.17,52.18,14200.0,31.8656,31.9083,31.8534,31.8595,14200.0
2004-11-05 13:00:00,52.19,52.2,52.06,52.1,25400.0,31.8656,31.8717,31.7862,31.8106,25400.0
2004-11-05 13:30:00,52.1,52.2,52.09,52.14,29600.0,31.8106,31.8717,31.8045,31.835,29600.0
2004-11-05 14:00:00,52.14,52.19,52.11,52.12,12500.0,31.835,31.8656,31.8167,31.8228,12500.0
2004-11-05 14:30:00,52.11,52.21,52.11,52.2,25200.0,31.8167,31.8778,31.8167,31.8717,25200.0
2004-11-05 15:00:00,52.2,52.23,52.12,52.2,29700.0,31.8717,31.89,31.8228,31.8717,29700.0
2004-11-05 15:30:00,52.21,52.28,52.13,52.17,34400.0,31.8778,31.9205,31.8289,31.8534,34400.0
2004-11-08 09:30:00,52.2,52.54,52.15,52.15,70200.0,31.8717,32.0793,31.8411,31.8411,70200.0
2004-11-08 10:00:00,52.14,52.33,52.07,52.3,49900.0,31.835,31.951,31.7923,31.9327,49900.0
2004-11-08 10:30:00,52.3,52.31,52.1,52.29,52600.0,31.9327,31.9388,31.8106,31.9266,52600.0
2004-11-08 11:00:00,52.3,52.3,52.02,52.06,26900.0,31.9327,31.9327,31.7618,31.7862,26900.0
2004-11-08 11:30:00,52.07,52.2,52.05,52.13,32300.0,31.7923,31.8717,31.7801,31.8289,32300.0
2004-11-08 12:00:00,52.12,52.16,52.09,52.15,17700.0,31.8228,31.8472,31.8045,31.8411,17700.0
2004-11-08 12:30:00,52.13,52.16,52.07,52.15,15500.0,31.8289,31.8472,31.7923,31.8411,15500.0
2004-11-08 13:00:00,52.15,52.15,51.96,51.97,27800.0,31.8411,31.8411,31.7251,31.7312,27800.0
2004-11-08 13:30:00,51.96,52.0,51.94,51.96,29500.0,31.7251,31.7496,31.7129,31.7251,29500.0
2004-11-08 14:00:00,51.96,51.99,51.84,51.85,26400.0,31.7251,31.7435,31.6519,31.658,26400.0
2004-11-08 14:30:00,51.84,51.93,51.84,51.92,31500.0,31.6519,31.7068,31.6519,31.7007,31500.0
2004-11-08 15:00:00,51.93,51.93,51.8,51.85,38500.0,31.7068,31.7068,31.6274,31.658,38500.0
2004-11-08 15:30:00,51.84,51.88,51.71,51.72,147600.0,31.6519,31.6763,31.5725,31.5786,147600.0
2004-11-09 09:30:00,51.69,52.03,51.47,51.81,107900.0,31.5603,31.7679,31.426,31.6336,107900.0
2004-11-09 10:00:00,51.81,51.81,51.47,51.5,74900.0,31.6336,31.6336,31.426,31.4443,74900.0
2004-11-09 10:30:00,51.49,51.49,51.19,51.19,61800.0,31.4382,31.4382,31.255,31.255,61800.0
2004-11-09 11:00:00,51.2,51.35,51.13,51.13,82600.0,31.2611,31.3527,31.2184,31.2184,82600.0
2004-11-09 11:30:00,51.13,51.13,50.94,50.97,69700.0,31.2184,31.2184,31.1024,31.1207,69700.0
2004-11-09 12:00:00,50.97,51.15,50.95,51.06,49400.0,31.1207,31.2306,31.1085,31.1756,49400.0
2004-11-09 12:30:00,51.06,51.17,51.02,51.14,47600.0,31.1756,31.2428,31.1512,31.2245,47600.0
2004-11-09 13:00:00,51.14,51.31,51.12,51.28,69700.0,31.2245,31.3283,31.2123,31.3099,69700.0
2004-11-09 13:30:00,51.28,51.28,51.13,51.15,57100.0,31.3099,31.3099,31.2184,31.2306,57100.0
2004-11-09 14:00:00,51.15,51.35,51.15,51.22,71900.0,31.2306,31.3527,31.2306,31.2733,71900.0
2004-11-09 14:30:00,51.22,51.25,51.15,51.23,68400.0,31.2733,31.2916,31.2306,31.2794,68400.0
2004-11-09 15:00:00,51.24,51.26,51.12,51.2,71000.0,31.2855,31.2977,31.2123,31.2611,71000.0
2004-11-09 15:30:00,51.21,51.22,51.08,51.18,92700.0,31.2672,31.2733,31.1878,31.2489,92700.0
2004-11-10 09:30:00,51.5,51.6,51.33,51.33,51600.0,31.4443,31.5053,31.3405,31.3405,51600.0
2004-11-10 10:00:00,51.35,51.4,51.29,51.4,39500.0,31.3527,31.3832,31.3161,31.3832,39500.0
2004-11-10 10:30:00,51.4,51.4,51.19,51.2,58400.0,31.3832,31.3832,31.255,31.2611,58400.0
2004-11-10 11:00:00,51.19,51.2,50.91,50.91,61700.0,31.255,31.2611,31.084,31.084,61700.0
2004-11-10 11:30:00,50.91,51.0,50.86,51.0,61200.0,31.084,31.139,31.0535,31.139,61200.0
2004-11-10 12:00:00,51.0,51.07,50.99,51.03,50900.0,31.139,31.1817,31.1329,31.1573,50900.0
2004-11-10 12:30:00,51.03,51.09,51.01,51.09,26900.0,31.1573,31.1939,31.1451,31.1939,26900.0
2004-11-10 13:00:00,51.08,51.14,51.06,51.14,40000.0,31.1878,31.2245,31.1756,31.2245,40000.0
2004-11-10 13:30:00,51.13,51.14,51.1,51.1,23100.0,31.2184,31.2245,31.2,31.2,23100.0
2004-11-10 14:00:00,51.11,51.19,51.05,51.19,38000.0,31.2062,31.255,31.1695,31.255,38000.0
2004-11-10 14:30:00,51.19,51.27,51.1,51.26,52500.0,31.255,31.3038,31.2,31.2977,52500.0
2004-11-10 15:00:00,51.25,51.28,51.11,51.15,42100.0,31.2916,31.3099,31.2062,31.2306,42100.0
2004-11-10 15:30:00,51.14,51.18,51.14,51.18,43400.0,31.2245,31.2489,31.2245,31.2489,43400.0
2004-11-11 09:30:00,51.5,51.55,51.3,51.39,40800.0,31.4443,31.4748,31.3222,31.3771,40800.0
2004-11-11 10:00:00,51.38,51.48,51.22,51.24,42700.0,31.371,31.4321,31.2733,31.2855,42700.0
2004-11-11 10:30:00,51.24,51.58,51.24,51.54,23800.0,31.2855,31.4931,31.2855,31.4687,23800.0
2004-11-11 11:00:00,51.54,51.62,51.52,51.62,22100.0,31.4687,31.5175,31.4565,31.5175,22100.0
2004-11-11 11:30:00,51.62,51.66,51.54,51.55,28700.0,31.5175,31.542,31.4687,31.4748,28700.0
2004-11-11 12:00:00,51.55,51.72,51.55,51.71,27200.0,31.4748,31.5786,31.4748,31.5725,27200.0
2004-11-11 12:30:00,51.72,51.72,51.46,51.53,33100.0,31.5786,31.5786,31.4199,31.4626,33100.0
2004-11-11 13:00:00,51.53,51.53,51.35,51.37,39400.0,31.4626,31.4626,31.3527,31.3649,39400.0
2004-11-11 13:30:00,51.38,51.45,51.36,51.43,35200.0,31.371,31.4137,31.3588,31.4015,35200.0
2004-11-11 14:00:00,51.42,51.75,51.41,51.69,39800.0,31.3954,31.5969,31.3893,31.5603,39800.0
2004-11-11 14:30:00,51.7,51.73,51.59,51.71,33200.0,31.5664,31.5847,31.4992,31.5725,33200.0
2004-11-11 15:00:00,51.72,51.77,51.62,51.63,37900.0,31.5786,31.6091,31.5175,31.5236,37900.0
2004-11-11 15:30:00,51.64,51.68,51.5,51.5,110500.0,31.5298,31.5542,31.4443,31.4443,110500.0
2004-11-12 09:30:00,51.35,51.58,51.32,51.58,33400.0,31.3527,31.4931,31.3344,31.4931,33400.0
2004-11-12 10:00:00,51.58,51.77,51.58,51.76,25800.0,31.4931,31.6091,31.4931,31.603,25800.0
2004-11-12 10:30:00,51.77,51.8,51.42,51.42,31100.0,31.6091,31.6274,31.3954,31.3954,31100.0
2004-11-12 11:00:00,51.46,51.68,51.46,51.56,17600.0,31.4199,31.5542,31.4199,31.4809,17600.0
2004-11-12 11:30:00,51.52,51.62,51.47,51.51,12300.0,31.4565,31.5175,31.426,31.4504,12300.0
2004-11-12 12:00:00,51.49,51.65,51.49,51.65,25800.0,31.4382,31.5359,31.4382,31.5359,25800.0
2004-11-12 12:30:00,51.64,51.65,51.6,51.62,17500.0,31.5298,31.5359,31.5053,31.5175,17500.0
2004-11-12 13:00:00,51.64,51.67,51.61,51.61,13300.0,31.5298,31.5481,31.5114,31.5114,13300.0
2004-11-12 13:30:00,51.62,51.63,51.59,51.6,11700.0,31.5175,31.5236,31.4992,31.5053,11700.0
2004-11-12 14:00:00,51.6,51.71,51.54,51.68,24200.0,31.5053,31.5725,31.4687,31.5542,24200.0
2004-11-12 14:30:00,51.68,51.87,51.67,51.85,20800.0,31.5542,31.6702,31.5481,31.658,20800.0
2004-11-12 15:00:00,51.84,51.93,51.8,51.9,22800.0,31.6519,31.7068,31.6274,31.6885,22800.0
2004-11-12 15:30:00,51.9,51.92,51.88,51.92,43200.0,31.6885,31.7007,31.6763,31.7007,43200.0
2004-11-15 09:30:00,52.0,52.09,51.84,52.04,38700.0,31.7496,31.8045,31.6519,31.774,38700.0
2004-11-15 10:00:00,52.03,52.33,52.03,52.27,29800.0,31.7679,31.951,31.7679,31.9144,29800.0
2004-11-15 10:30:00,52.26,52.35,52.03,52.03,26900.0,31.9083,31.9633,31.7679,31.7679,26900.0
2004-11-15 11:00:00,52.03,52.04,51.93,51.97,15000.0,31.7679,31.774,31.7068,31.7312,15000.0
2004-11-15 11:30:00,51.98,52.12,51.98,52.09,18000.0,31.7373,31.8228,31.7373,31.8045,18000.0
2004-11-15 12:00:00,52.09,52.09,52.03,52.06,15800.0,31.8045,31.8045,31.7679,31.7862,15800.0
2004-11-15 12:30:00,52.05,52.13,52.04,52.13,20200.0,31.7801,31.8289,31.774,31.8289,20200.0
2004-11-15 13:00:00,52.12,52.13,51.92,51.92,11700.0,31.8228,31.8289,31.7007,31.7007,11700.0
2004-11-15 13:30:00,51.9,51.91,51.76,51.78,21100.0,31.6885,31.6946,31.603,31.6152,21100.0
2004-11-15 14:00:00,51.79,51.83,51.66,51.83,20900.0,31.6213,31.6458,31.542,31.6458,20900.0
2004-11-15 14:30:00,51.82,51.93,51.79,51.86,24400.0,31.6397,31.7068,31.6213,31.6641,24400.0
2004-11-15 15:00:00,51.88,51.99,51.88,51.89,19800.0,31.6763,31.7435,31.6763,31.6824,19800.0
2004-11-15 15:30:00,51.89,52.0,51.85,52.0,41700.0,31.6824,31.7496,31.658,31.7496,41700.0
2004-11-16 09:30:00,51.96,52.34,51.96,52.21,29600.0,31.7251,31.9572,31.7251,31.8778,29600.0
2004-11-16 10:00:00,52.21,52.21,52.01,52.06,33400.0,31.8778,31.8778,31.7557,31.7862,33400.0
2004-11-16 10:30:00,52.05,52.16,51.84,52.1,44500.0,31.7801,31.8472,31.6519,31.8106,44500.0
2004-11-16 11:00:00,52.12,52.17,51.97,52.13,22600.0,31.8228,31.8534,31.7312,31.8289,22600.0
2004-11-16 11:30:00,52.08,52.08,51.86,51.9,20000.0,31.7984,31.7984,31.6641,31.6885,20000.0
2004-11-16 12:00:00,51.91,52.02,51.88,51.97,32100.0,31.6946,31.7618,31.6763,31.7312,32100.0
2004-11-16 12:30:00,51.97,52.11,51.95,52.07,20700.0,31.7312,31.8167,31.719,31.7923,20700.0
2004-11-16 13:00:00,52.07,52.13,52.0,52.13,19200.0,31.7923,31.8289,31.7496,31.8289,19200.0
2004-11-16 13:30:00,52.12,52.14,52.0,52.0,19600.0,31.8228,31.835,31.7496,31.7496,19600.0
2004-11-16 14:00:00,52.0,52.0,51.85,51.94,21400.0,31.7496,31.7496,31.658,31.7129,21400.0
2004-11-16 14:30:00,51.94,51.97,51.93,51.96,16700.0,31.7129,31.7312,31.7068,31.7251,16700.0
2004-11-16 15:00:00,51.96,52.04,51.96,52.0,22000.0,31.7251,31.774,31.7251,31.7496,22000.0
2004-11-16 15:30:00,52.01,52.05,52.0,52.0,51900.0,31.7557,31.7801,31.7496,31.7496,51900.0
2004-11-17 09:30:00,52.08,52.25,52.07,52.1,37100.0,31.7984,31.9022,31.7923,31.8106,37100.0
2004-11-17 10:00:00,52.1,52.33,52.03,52.33,98100.0,31.8106,31.951,31.7679,31.951,98100.0
2004-11-17 10:30:00,52.33,52.33,52.15,52.17,33500.0,31.951,31.951,31.8411,31.8534,33500.0
2004-11-17 11:00:00,52.17,52.29,52.17,52.28,29000.0,31.8534,31.9266,31.8534,31.9205,29000.0
2004-11-17 11:30:00,52.26,52.42,52.26,52.42,43700.0,31.9083,32.006,31.9083,32.006,43700.0
2004-11-17 12:00:00,52.41,52.44,52.25,52.26,29600.0,31.9999,32.0182,31.9022,31.9083,29600.0
2004-11-17 12:30:00,52.26,52.32,52.2,52.32,23100.0,31.9083,31.9449,31.8717,31.9449,23100.0
2004-11-17 13:00:00,52.31,52.31,52.17,52.22,26400.0,31.9388,31.9388,31.8534,31.8839,26400.0
2004-11-17 13:30:00,52.21,52.21,51.98,52.06,54600.0,31.8778,31.8778,31.7373,31.7862,54600.0
2004-11-17 14:00:00,52.06,52.06,51.69,51.8,33100.0,31.7862,31.7862,31.5603,31.6274,33100.0
2004-11-17 14:30:00,51.81,51.97,51.69,51.96,42300.0,31.6336,31.7312,31.5603,31.7251,42300.0
2004-11-17 15:00:00,51.95,51.95,51.82,51.84,38900.0,31.719,31.719,31.6397,31.6519,38900.0
2004-11-17 15:30:00,51.84,51.96,51.83,51.9,79300.0,31.6519,31.7251,31.6458,31.6885,79300.0
2004-11-18 09:30:00,52.1,52.29,52.03,52.13,47500.0,31.8106,31.9266,31.7679,31.8289,47500.0
2004-11-18 10:00:00,52.13,52.44,52.05,52.44,52500.0,31.8289,32.0182,31.7801,32.0182,52500.0
2004-11-18 10:30:00,52.44,52.73,52.42,52.52,106000.0,32.0182,32.1953,32.006,32.0671,106000.0
2004-11-18 11:00:00,52.52,52.52,52.09,52.11,66900.0,32.0671,32.0671,31.8045,31.8167,66900.0
2004-11-18 11:30:00,52.11,52.35,52.08,52.22,47600.0,31.8167,31.9633,31.7984,31.8839,47600.0
2004-11-18 12:00:00,52.21,52.22,51.89,52.1,84400.0,31.8778,31.8839,31.6824,31.8106,84400.0
2004-11-18 12:30:00,52.09,52.1,52.07,52.07,12200.0,31.8045,31.8106,31.7923,31.7923,12200.0
2004-11-18 13:00:00,52.07,52.07,51.8,51.87,37100.0,31.7923,31.7923,31.6274,31.6702,37100.0
2004-11-18 13:30:00,51.86,51.95,51.82,51.88,44000.0,31.6641,31.719,31.6397,31.6763,44000.0
2004-11-18 14:00:00,51.89,51.89,51.62,51.65,55600.0,31.6824,31.6824,31.5175,31.5359,55600.0
2004-11-18 14:30:00,51.63,51.83,51.62,51.82,35500.0,31.5236,31.6458,31.5175,31.6397,35500.0
2004-11-18 15:00:00,51.81,51.9,51.6,51.88,90700.0,31.6336,31.6885,31.5053,31.6763,90700.0
2004-11-18 15:30:00,51.89,52.01,51.88,51.95,51600.0,31.6824,31.7557,31.6763,31.719,51600.0
2004-11-19 09:30:00,51.93,52.0,51.79,51.81,58300.0,31.7068,31.7496,31.6213,31.6336,58300.0
2004-11-19 10:00:00,51.81,51.81,51.43,51.67,67400.0,31.6336,31.6336,31.4015,31.5481,67400.0
2004-11-19 10:30:00,51.66,51.75,51.55,51.75,33200.0,31.542,31.5969,31.4748,31.5969,33200.0
2004-11-19 11:00:00,51.77,51.9,51.76,51.89,22600.0,31.6091,31.6885,31.603,31.6824,22600.0
2004-11-19 11:30:00,51.89,51.91,51.89,51.91,19600.0,31.6824,31.6946,31.6824,31.6946,19600.0
2004-11-19 12:00:00,51.91,51.99,51.9,51.99,22900.0,31.6946,31.7435,31.6885,31.7435,22900.0
2004-11-19 12:30:00,51.98,52.11,51.98,52.11,25900.0,31.7373,31.8167,31.7373,31.8167,25900.0
2004-11-19 13:00:00,52.1,52.12,52.08,52.09,13800.0,31.8106,31.8228,31.7984,31.8045,13800.0
2004-11-19 13:30:00,52.09,52.09,52.08,52.08,13900.0,31.8045,31.8045,31.7984,31.7984,13900.0
2004-11-19 14:00:00,52.09,52.15,52.09,52.12,29800.0,31.8045,31.8411,31.8045,31.8228,29800.0
2004-11-19 14:30:00,52.12,52.17,52.06,52.06,38800.0,31.8228,31.8534,31.7862,31.7862,38800.0
2004-11-19 15:00:00,52.06,52.06,51.76,51.77,37900.0,31.7862,31.7862,31.603,31.6091,37900.0
2004-11-19 15:30:00,51.77,51.77,51.66,51.72,66600.0,31.6091,31.6091,31.542,31.5786,66600.0
2004-11-22 09:30:00,51.6,51.92,51.51,51.86,49300.0,31.6379,31.8341,31.5828,31.7974,49300.0
2004-11-22 10:00:00,51.8,51.98,51.78,51.91,76300.0,31.7606,31.8709,31.7483,31.828,76300.0
2004-11-22 10:30:00,51.91,51.96,51.85,51.86,56600.0,31.828,31.8587,31.7912,31.7974,56600.0
2004-11-22 11:00:00,51.85,52.0,51.85,52.0,28800.0,31.7912,31.8832,31.7912,31.8832,28800.0
2004-11-22 11:30:00,52.0,52.0,51.88,51.93,26800.0,31.8832,31.8832,31.8096,31.8403,26800.0
2004-11-22 12:00:00,51.94,51.99,51.92,51.95,27200.0,31.8464,31.8771,31.8341,31.8525,27200.0
2004-11-22 12:30:00,51.96,51.97,51.82,51.84,30500.0,31.8587,31.8648,31.7728,31.7851,30500.0
2004-11-22 13:00:00,51.84,51.89,51.84,51.89,32400.0,31.7851,31.8157,31.7851,31.8157,32400.0
2004-11-22 13:30:00,51.89,51.9,51.88,51.9,31200.0,31.8157,31.8219,31.8096,31.8219,31200.0
2004-11-22 14:00:00,51.9,52.2,51.9,52.16,35000.0,31.8219,32.0058,31.8219,31.9813,35000.0
2004-11-22 14:30:00,52.16,52.33,52.16,52.28,25500.0,31.9813,32.0855,31.9813,32.0549,25500.0
2004-11-22 15:00:00,52.28,52.29,52.25,52.25,40900.0,32.0549,32.061,32.0365,32.0365,40900.0
2004-11-22 15:30:00,52.25,52.27,52.09,52.27,84100.0,32.0365,32.0487,31.9384,32.0487,84100.0
2004-11-23 09:30:00,52.47,52.57,51.94,52.04,43400.0,32.1714,32.2327,31.8464,31.9077,43400.0
2004-11-23 10:00:00,52.04,52.3,51.98,52.29,157100.0,31.9077,32.0671,31.8709,32.061,157100.0
2004-11-23 10:30:00,52.28,52.31,52.14,52.16,62900.0,32.0549,32.0733,31.969,31.9813,62900.0
2004-11-23 11:00:00,52.16,52.2,52.14,52.16,46500.0,31.9813,32.0058,31.969,31.9813,46500.0
2004-11-23 11:30:00,52.15,52.2,52.12,52.16,21500.0,31.9752,32.0058,31.9568,31.9813,21500.0
2004-11-23 12:00:00,52.15,52.2,52.12,52.2,21000.0,31.9752,32.0058,31.9568,32.0058,21000.0
2004-11-23 12:30:00,52.2,52.29,52.18,52.28,64000.0,32.0058,32.061,31.9936,32.0549,64000.0
2004-11-23 13:00:00,52.28,52.3,52.22,52.29,24800.0,32.0549,32.0671,32.0181,32.061,24800.0
2004-11-23 13:30:00,52.29,52.29,52.21,52.22,14800.0,32.061,32.061,32.0119,32.0181,14800.0
2004-11-23 14:00:00,52.21,52.5,52.2,52.5,52100.0,32.0119,32.1898,32.0058,32.1898,52100.0
2004-11-23 14:30:00,52.5,52.53,52.43,52.5,25400.0,32.1898,32.2082,32.1468,32.1898,25400.0
2004-11-23 15:00:00,52.51,52.6,52.48,52.6,98700.0,32.1959,32.2511,32.1775,32.2511,98700.0
2004-11-23 15:30:00,52.6,52.6,52.52,52.53,65500.0,32.2511,32.2511,32.202,32.2082,65500.0
2004-11-24 09:30:00,52.65,52.73,52.54,52.63,37000.0,32.2817,32.3308,32.2143,32.2695,37000.0
2004-11-24 10:00:00,52.67,52.7,52.63,52.65,16900.0,32.294,32.3124,32.2695,32.2817,16900.0
2004-11-24 10:30:00,52.66,52.69,52.56,52.59,25700.0,32.2879,32.3063,32.2265,32.2449,25700.0
2004-11-24 11:00:00,52.58,52.58,52.2,52.33,66600.0,32.2388,32.2388,32.0058,32.0855,66600.0
2004-11-24 11:30:00,52.32,52.35,52.32,52.35,21300.0,32.0794,32.0978,32.0794,32.0978,21300.0
2004-11-24 12:00:00,52.35,52.36,52.31,52.35,31400.0,32.0978,32.1039,32.0733,32.0978,31400.0
2004-11-24 12:30:00,52.32,52.38,52.25,52.31,22300.0,32.0794,32.1162,32.0365,32.0733,22300.0
2004-11-24 13:00:00,52.31,52.48,52.27,52.46,16100.0,32.0733,32.1775,32.0487,32.1652,16100.0
2004-11-24 13:30:00,52.47,52.47,52.23,52.24,12600.0,32.1714,32.1714,32.0242,32.0303,12600.0
2004-11-24 14:00:00,52.24,52.28,52.21,52.28,11800.0,32.0303,32.0549,32.0119,32.0549,11800.0
2004-11-24 14:30:00,52.28,52.32,52.23,52.23,15800.0,32.0549,32.0794,32.0242,32.0242,15800.0
2004-11-24 15:00:00,52.24,52.32,52.24,52.26,18200.0,32.0303,32.0794,32.0303,32.0426,18200.0
2004-11-24 15:30:00,52.29,52.35,52.14,52.24,49900.0,32.061,32.0978,31.969,32.0303,49900.0
2004-11-26 09:30:00,52.4,52.42,52.3,52.34,18600.0,32.1284,32.1407,32.0671,32.0917,18600.0
2004-11-26 10:00:00,52.35,52.38,52.2,52.25,19600.0,32.0978,32.1162,32.0058,32.0365,19600.0
2004-11-26 10:30:00,52.24,52.31,52.2,52.28,17600.0,32.0303,32.0733,32.0058,32.0549,17600.0
2004-11-26 11:00:00,52.27,52.34,52.25,52.3,12000.0,32.0487,32.0917,32.0365,32.0671,12000.0
2004-11-26 11:30:00,52.3,52.31,52.19,52.19,13000.0,32.0671,32.0733,31.9997,31.9997,13000.0
2004-11-26 12:00:00,52.18,52.26,52.07,52.24,22400.0,31.9936,32.0426,31.9261,32.0303,22400.0
2004-11-26 12:30:00,52.25,52.34,51.94,51.97,40700.0,32.0365,32.0917,31.8464,31.8648,40700.0
2004-11-26 13:00:00,51.98,51.98,51.94,51.94,8400.0,31.8709,31.8709,31.8464,31.8464,8400.0
2004-11-26 13:30:00,51.98,51.98,51.98,51.98,300.0,31.8709,31.8709,31.8709,31.8709,300.0
2004-11-26 14:00:00,51.98,51.98,51.98,51.98,0.0,31.8709,31.8709,31.8709,31.8709,0.0
2004-11-26 14:30:00,51.98,51.98,51.98,51.98,0.0,31.8709,31.8709,31.8709,31.8709,0.0
2004-11-26 15:00:00,51.98,51.98,51.98,51.98,0.0,31.8709,31.8709,31.8709,31.8709,0.0
2004-11-26 15:30:00,51.98,51.98,51.98,51.98,0.0,31.8709,31.8709,31.8709,31.8709,0.0
2004-11-29 09:30:00,51.94,52.3,51.88,52.27,65500.0,31.8464,32.0671,31.8096,32.0487,65500.0
2004-11-29 10:00:00,52.26,52.4,52.17,52.38,31700.0,32.0426,32.1284,31.9874,32.1162,31700.0
2004-11-29 10:30:00,52.38,52.52,52.38,52.43,22500.0,32.1162,32.202,32.1162,32.1468,22500.0
2004-11-29 11:00:00,52.44,52.53,52.1,52.11,36700.0,32.153,32.2082,31.9445,31.9506,36700.0
2004-11-29 11:30:00,52.11,52.17,51.97,52.02,42000.0,31.9506,31.9874,31.8648,31.8955,42000.0
2004-11-29 12:00:00,52.03,52.06,51.96,51.99,28700.0,31.9016,31.92,31.8587,31.8771,28700.0
2004-11-29 12:30:00,52.0,52.0,51.97,51.98,15500.0,31.8832,31.8832,31.8648,31.8709,15500.0
2004-11-29 13:00:00,52.0,52.02,51.99,52.02,20300.0,31.8832,31.8955,31.8771,31.8955,20300.0
2004-11-29 13:30:00,52.02,52.06,52.01,52.04,23800.0,31.8955,31.92,31.8893,31.9077,23800.0
2004-11-29 14:00:00,52.06,52.07,51.94,52.0,31500.0,31.92,31.9261,31.8464,31.8832,31500.0
2004-11-29 14:30:00,51.99,52.44,51.98,52.41,45800.0,31.8771,32.153,31.8709,32.1346,45800.0
2004-11-29 15:00:00,52.39,52.44,52.36,52.4,24000.0,32.1223,32.153,32.1039,32.1284,24000.0
2004-11-29 15:30:00,52.41,52.51,52.35,52.4,47000.0,32.1346,32.1959,32.0978,32.1284,47000.0
2004-11-30 09:30:00,51.95,52.11,51.89,52.03,52500.0,31.8525,31.9506,31.8157,31.9016,52500.0
2004-11-30 10:00:00,52.06,52.5,52.06,52.44,35900.0,31.92,32.1898,31.92,32.153,35900.0
2004-11-30 10:30:00,52.43,52.6,52.41,52.42,43700.0,32.1468,32.2511,32.1346,32.1407,43700.0
2004-11-30 11:00:00,52.43,52.44,52.23,52.26,63900.0,32.1468,32.153,32.0242,32.0426,63900.0
2004-11-30 11:30:00,52.26,52.3,52.07,52.1,51400.0,32.0426,32.0671,31.9261,31.9445,51400.0
2004-11-30 12:00:00,52.1,52.1,51.97,51.97,68500.0,31.9445,31.9445,31.8648,31.8648,68500.0
2004-11-30 12:30:00,51.98,52.02,51.92,51.95,68000.0,31.8709,31.8955,31.8341,31.8525,68000.0
2004-11-30 13:00:00,51.96,51.98,51.89,51.89,44300.0,31.8587,31.8709,31.8157,31.8157,44300.0
2004-11-30 13:30:00,51.89,51.89,51.76,51.78,69500.0,31.8157,31.8157,31.736,31.7483,69500.0
2004-11-30 14:00:00,51.77,51.9,51.77,51.88,47100.0,31.7422,31.8219,31.7422,31.8096,47100.0
2004-11-30 14:30:00,51.87,51.88,51.74,51.82,54700.0,31.8035,31.8096,31.7238,31.7728,54700.0
2004-11-30 15:00:00,51.82,52.0,51.8,52.0,38800.0,31.7728,31.8832,31.7606,31.8832,38800.0
2004-11-30 15:30:00,52.0,52.07,51.81,51.81,59700.0,31.8832,31.9261,31.7667,31.7667,59700.0
2004-12-01 09:30:00,52.3,52.32,52.04,52.18,70600.0,32.0671,32.0794,31.9077,31.9936,70600.0
2004-12-01 10:00:00,52.17,52.23,52.09,52.22,66200.0,31.9874,32.0242,31.9384,32.0181,66200.0
2004-12-01 10:30:00,52.22,52.75,52.21,52.72,61400.0,32.0181,32.343,32.0119,32.3246,61400.0
2004-12-01 11:00:00,52.76,53.12,52.76,53.0,92000.0,32.3492,32.5699,32.3492,32.4963,92000.0
2004-12-01 11:30:00,53.0,53.02,52.67,52.67,38100.0,32.4963,32.5086,32.294,32.294,38100.0
2004-12-01 12:00:00,52.68,52.84,52.67,52.84,39500.0,32.3001,32.3982,32.294,32.3982,39500.0
2004-12-01 12:30:00,52.84,52.85,52.75,52.85,26000.0,32.3982,32.4044,32.343,32.4044,26000.0
2004-12-01 13:00:00,52.85,52.96,52.85,52.95,27300.0,32.4044,32.4718,32.4044,32.4657,27300.0
2004-12-01 13:30:00,52.95,53.0,52.87,52.99,35900.0,32.4657,32.4963,32.4166,32.4902,35900.0
2004-12-01 14:00:00,52.98,53.21,52.98,53.12,40800.0,32.4841,32.6251,32.4841,32.5699,40800.0
2004-12-01 14:30:00,53.13,53.16,52.91,53.16,62900.0,32.576,32.5944,32.4411,32.5944,62900.0
2004-12-01 15:00:00,53.17,53.29,53.14,53.28,59800.0,32.6006,32.6741,32.5822,32.668,59800.0
2004-12-01 15:30:00,53.29,53.34,53.28,53.31,80800.0,32.6741,32.7048,32.668,32.6864,80800.0
2004-12-02 09:30:00,53.15,53.35,53.13,53.34,38600.0,32.5883,32.7109,32.576,32.7048,38600.0
2004-12-02 10:00:00,53.31,53.35,53.16,53.26,31600.0,32.6864,32.7109,32.5944,32.6557,31600.0
2004-12-02 10:30:00,53.26,53.3,53.15,53.25,27700.0,32.6557,32.6803,32.5883,32.6496,27700.0
2004-12-02 11:00:00,53.27,53.44,53.26,53.38,35600.0,32.6619,32.7661,32.6557,32.7293,35600.0
2004-12-02 11:30:00,53.37,53.43,53.25,53.32,36000.0,32.7232,32.76,32.6496,32.6925,36000.0
2004-12-02 12:00:00,53.32,53.61,53.32,53.59,36100.0,32.6925,32.8703,32.6925,32.8581,36100.0
2004-12-02 12:30:00,53.59,53.59,53.49,53.53,24400.0,32.8581,32.8581,32.7968,32.8213,24400.0
2004-12-02 13:00:00,53.55,53.59,53.45,53.49,22600.0,32.8336,32.8581,32.7722,32.7968,22600.0
2004-12-02 13:30:00,53.45,53.6,53.42,53.56,78900.0,32.7722,32.8642,32.7538,32.8397,78900.0
2004-12-02 14:00:00,53.56,53.62,53.51,53.61,25600.0,32.8397,32.8765,32.809,32.8703,25600.0
2004-12-02 14:30:00,53.62,53.65,53.48,53.52,46400.0,32.8765,32.8949,32.7906,32.8152,46400.0
2004-12-02 15:00:00,53.52,53.66,53.52,53.65,51800.0,32.8152,32.901,32.8152,32.8949,51800.0
2004-12-02 15:30:00,53.65,53.73,53.55,53.57,64500.0,32.8949,32.9439,32.8336,32.8458,64500.0
2004-12-03 09:30:00,53.59,54.25,53.59,54.2,54700.0,32.8581,33.2628,32.8581,33.2321,54700.0
2004-12-03 10:00:00,54.2,54.36,54.07,54.07,65300.0,33.2321,33.3302,33.1524,33.1524,65300.0
2004-12-03 10:30:00,54.05,54.06,53.77,53.99,58400.0,33.1401,33.1463,32.9684,33.1033,58400.0
2004-12-03 11:00:00,53.99,54.25,53.98,54.25,124900.0,33.1033,33.2628,33.0972,33.2628,124900.0
2004-12-03 11:30:00,54.25,54.37,54.23,54.33,90000.0,33.2628,33.3363,33.2505,33.3118,90000.0
2004-12-03 12:00:00,54.34,54.35,54.27,54.3,46200.0,33.3179,33.3241,33.275,33.2934,46200.0
2004-12-03 12:30:00,54.3,54.31,54.03,54.03,27200.0,33.2934,33.2995,33.1279,33.1279,27200.0
2004-12-03 13:00:00,54.03,54.17,53.98,54.11,45500.0,33.1279,33.2137,33.0972,33.1769,45500.0
2004-12-03 13:30:00,54.12,54.3,54.11,54.29,34600.0,33.183,33.2934,33.1769,33.2873,34600.0
2004-12-03 14:00:00,54.28,54.41,54.11,54.39,57200.0,33.2811,33.3609,33.1769,33.3486,57200.0
2004-12-03 14:30:00,54.39,54.47,54.36,54.46,54800.0,33.3486,33.3976,33.3302,33.3915,54800.0
2004-12-03 15:00:00,54.47,54.69,54.47,54.65,99400.0,33.3976,33.5325,33.3976,33.508,99400.0
2004-12-03 15:30:00,54.68,54.82,54.61,54.61,157600.0,33.5264,33.6122,33.4835,33.4835,157600.0
2004-12-06 09:30:00,54.7,54.7,54.33,54.37,42500.0,33.5387,33.5387,33.3118,33.3363,42500.0
2004-12-06 10:00:00,54.37,54.64,54.33,54.58,65900.0,33.3363,33.5019,33.3118,33.4651,65900.0
2004-12-06 10:30:00,54.62,54.83,54.59,54.6,72900.0,33.4896,33.6184,33.4712,33.4773,72900.0
2004-12-06 11:00:00,54.6,54.6,54.48,54.55,34800.0,33.4773,33.4773,33.4038,33.4467,34800.0
2004-12-06 11:30:00,54.55,54.56,54.51,54.52,51500.0,33.4467,33.4528,33.4222,33.4283,51500.0
2004-12-06 12:00:00,54.52,54.58,54.48,54.51,65300.0,33.4283,33.4651,33.4038,33.4222,65300.0
2004-12-06 12:30:00,54.54,54.61,54.52,54.59,52000.0,33.4406,33.4835,33.4283,33.4712,52000.0
2004-12-06 13:00:00,54.59,54.61,54.53,54.53,26600.0,33.4712,33.4835,33.4344,33.4344,26600.0
2004-12-06 13:30:00,54.53,54.58,54.53,54.54,18700.0,33.4344,33.4651,33.4344,33.4406,18700.0
2004-12-06 14:00:00,54.54,54.59,54.53,54.56,29500.0,33.4406,33.4712,33.4344,33.4528,29500.0
2004-12-06 14:30:00,54.57,54.62,54.55,54.62,41000.0,33.459,33.4896,33.4467,33.4896,41000.0
2004-12-06 15:00:00,54.61,54.61,54.54,54.54,22100.0,33.4835,33.4835,33.4406,33.4406,22100.0
2004-12-06 15:30:00,54.54,54.59,54.51,54.51,57200.0,33.4406,33.4712,33.4222,33.4222,57200.0
2004-12-07 09:30:00,54.65,54.65,54.22,54.49,73100.0,33.508,33.508,33.2444,33.4099,73100.0
2004-12-07 10:00:00,54.49,54.59,54.45,54.58,50200.0,33.4099,33.4712,33.3854,33.4651,50200.0
2004-12-07 10:30:00,54.57,54.66,54.51,54.52,50200.0,33.459,33.5141,33.4222,33.4283,50200.0
2004-12-07 11:00:00,54.52,54.6,54.52,54.6,52300.0,33.4283,33.4773,33.4283,33.4773,52300.0
2004-12-07 11:30:00,54.6,54.64,54.55,54.59,63500.0,33.4773,33.5019,33.4467,33.4712,63500.0
2004-12-07 12:00:00,54.59,54.68,54.58,54.66,47500.0,33.4712,33.5264,33.4651,33.5141,47500.0
2004-12-07 12:30:00,54.65,54.71,54.58,54.64,41300.0,33.508,33.5448,33.4651,33.5019,41300.0
2004-12-07 13:00:00,54.64,54.66,54.55,54.63,83800.0,33.5019,33.5141,33.4467,33.4957,83800.0
2004-12-07 13:30:00,54.62,54.65,54.48,54.58,81600.0,33.4896,33.508,33.4038,33.4651,81600.0
2004-12-07 14:00:00,54.58,54.75,54.54,54.71,52700.0,33.4651,33.5693,33.4406,33.5448,52700.0
2004-12-07 14:30:00,54.72,54.75,54.62,54.62,40500.0,33.5509,33.5693,33.4896,33.4896,40500.0
2004-12-07 15:00:00,54.59,54.66,54.56,54.56,50700.0,33.4712,33.5141,33.4528,33.4528,50700.0
2004-12-07 15:30:00,54.56,54.56,54.39,54.43,80200.0,33.4528,33.4528,33.3486,33.3731,80200.0
2004-12-08 09:30:00,54.45,54.85,54.44,54.62,50000.0,33.3854,33.6306,33.3792,33.4896,50000.0
2004-12-08 10:00:00,54.67,54.71,54.4,54.48,59300.0,33.5203,33.5448,33.3547,33.4038,59300.0
2004-12-08 10:30:00,54.48,54.5,54.25,54.25,58900.0,33.4038,33.416,33.2628,33.2628,58900.0
2004-12-08 11:00:00,54.27,54.27,54.13,54.21,63800.0,33.275,33.275,33.1892,33.2382,63800.0
2004-12-08 11:30:00,54.2,54.51,54.2,54.28,54300.0,33.2321,33.4222,33.2321,33.2811,54300.0
2004-12-08 12:00:00,54.28,54.47,54.23,54.47,42200.0,33.2811,33.3976,33.2505,33.3976,42200.0
2004-12-08 12:30:00,54.46,54.57,54.46,54.51,40000.0,33.3915,33.459,33.3915,33.4222,40000.0
2004-12-08 13:00:00,54.51,54.6,54.5,54.57,40200.0,33.4222,33.4773,33.416,33.459,40200.0
2004-12-08 13:30:00,54.58,54.6,54.54,54.56,37200.0,33.4651,33.4773,33.4406,33.4528,37200.0
2004-12-08 14:00:00,54.56,54.6,54.49,54.51,46000.0,33.4528,33.4773,33.4099,33.4222,46000.0
2004-12-08 14:30:00,54.52,54.58,54.51,54.53,34800.0,33.4283,33.4651,33.4222,33.4344,34800.0
2004-12-08 15:00:00,54.53,54.54,54.43,54.47,37800.0,33.4344,33.4406,33.3731,33.3976,37800.0
2004-12-08 15:30:00,54.49,54.66,54.49,54.65,135600.0,33.4099,33.5141,33.4099,33.508,135600.0
2004-12-09 09:30:00,54.5,54.57,54.36,54.38,30800.0,33.416,33.459,33.3302,33.3425,30800.0
2004-12-09 10:00:00,54.37,54.38,54.2,54.24,44600.0,33.3363,33.3425,33.2321,33.2566,44600.0
2004-12-09 10:30:00,54.23,54.34,54.05,54.28,32700.0,33.2505,33.3179,33.1401,33.2811,32700.0
2004-12-09 11:00:00,54.24,54.35,54.2,54.22,34100.0,33.2566,33.3241,33.2321,33.2444,34100.0
2004-12-09 11:30:00,54.22,54.25,54.17,54.23,33500.0,33.2444,33.2628,33.2137,33.2505,33500.0
2004-12-09 12:00:00,54.23,54.62,54.23,54.61,68700.0,33.2505,33.4896,33.2505,33.4835,68700.0
2004-12-09 12:30:00,54.61,54.7,54.58,54.7,54200.0,33.4835,33.5387,33.4651,33.5387,54200.0
2004-12-09 13:00:00,54.7,55.11,54.7,55.06,57100.0,33.5387,33.79,33.5387,33.7594,57100.0
2004-12-09 13:30:00,55.06,55.21,55.05,55.14,39400.0,33.7594,33.8514,33.7533,33.8084,39400.0
2004-12-09 14:00:00,55.14,55.14,54.98,55.04,35600.0,33.8084,33.8084,33.7103,33.7471,35600.0
2004-12-09 14:30:00,55.04,55.1,54.97,55.1,43300.0,33.7471,33.7839,33.7042,33.7839,43300.0
2004-12-09 15:00:00,55.1,55.21,54.99,55.0,52800.0,33.7839,33.8514,33.7165,33.7226,52800.0
2004-12-09 15:30:00,55.0,55.09,54.9,54.94,98500.0,33.7226,33.7778,33.6613,33.6858,98500.0
2004-12-10 09:30:00,55.4,55.93,54.87,55.06,31200.0,33.9679,34.2928,33.6429,33.7594,31200.0
2004-12-10 10:00:00,55.06,55.06,54.82,54.84,43600.0,33.7594,33.7594,33.6122,33.6245,43600.0
2004-12-10 10:30:00,54.86,54.89,54.77,54.89,24800.0,33.6368,33.6552,33.5816,33.6552,24800.0
2004-12-10 11:00:00,54.87,55.0,54.87,55.0,29300.0,33.6429,33.7226,33.6429,33.7226,29300.0
2004-12-10 11:30:00,55.0,55.0,54.82,54.83,21900.0,33.7226,33.7226,33.6122,33.6184,21900.0
2004-12-10 12:00:00,54.85,55.0,54.8,54.99,26500.0,33.6306,33.7226,33.6,33.7165,26500.0
2004-12-10 12:30:00,55.0,55.0,54.97,55.0,21800.0,33.7226,33.7226,33.7042,33.7226,21800.0
2004-12-10 13:00:00,55.0,55.0,54.93,54.99,45000.0,33.7226,33.7226,33.6797,33.7165,45000.0
2004-12-10 13:30:00,55.0,55.19,55.0,55.18,40000.0,33.7226,33.8391,33.7226,33.833,40000.0
2004-12-10 14:00:00,55.18,55.26,55.14,55.18,28300.0,33.833,33.882,33.8084,33.833,28300.0
2004-12-10 14:30:00,55.17,55.34,55.12,55.3,26300.0,33.8268,33.9311,33.7962,33.9065,26300.0
2004-12-10 15:00:00,55.31,55.43,55.3,55.39,31500.0,33.9127,33.9863,33.9065,33.9617,31500.0
2004-12-10 15:30:00,55.39,55.46,55.38,55.42,66300.0,33.9617,34.0046,33.9556,33.9801,66300.0
2004-12-13 09:30:00,55.93,56.39,55.69,56.07,114700.0,34.2928,34.5749,34.1457,34.3787,114700.0
2004-12-13 10:00:00,56.07,56.07,55.7,55.7,37100.0,34.3787,34.3787,34.1518,34.1518,37100.0
2004-12-13 10:30:00,55.7,55.71,55.41,55.42,42400.0,34.1518,34.1579,33.974,33.9801,42400.0
2004-12-13 11:00:00,55.42,55.58,55.26,55.5,50400.0,33.9801,34.0782,33.882,34.0292,50400.0
2004-12-13 11:30:00,55.49,55.54,55.48,55.5,20100.0,34.023,34.0537,34.0169,34.0292,20100.0
2004-12-13 12:00:00,55.5,55.55,55.45,55.49,19900.0,34.0292,34.0598,33.9985,34.023,19900.0
2004-12-13 12:30:00,55.49,55.5,55.39,55.5,21600.0,34.023,34.0292,33.9617,34.0292,21600.0
2004-12-13 13:00:00,55.5,55.54,55.4,55.49,23500.0,34.0292,34.0537,33.9679,34.023,23500.0
2004-12-13 13:30:00,55.5,55.68,55.47,55.65,32800.0,34.0292,34.1395,34.0108,34.1211,32800.0
2004-12-13 14:00:00,55.66,55.66,55.48,55.54,33300.0,34.1273,34.1273,34.0169,34.0537,33300.0
2004-12-13 14:30:00,55.54,55.84,55.53,55.83,56000.0,34.0537,34.2376,34.0476,34.2315,56000.0
2004-12-13 15:00:00,55.84,55.84,55.73,55.8,29400.0,34.2376,34.2376,34.1702,34.2131,29400.0
2004-12-13 15:30:00,55.78,55.85,55.72,55.84,58200.0,34.2009,34.2438,34.1641,34.2376,58200.0
2004-12-14 09:30:00,55.93,55.95,55.67,55.82,23100.0,34.2928,34.3051,34.1334,34.2254,23100.0
2004-12-14 10:00:00,55.84,56.14,55.84,55.88,22500.0,34.2376,34.4216,34.2376,34.2622,22500.0
2004-12-14 10:30:00,55.87,55.96,55.79,55.85,22200.0,34.256,34.3112,34.207,34.2438,22200.0
2004-12-14 11:00:00,55.82,56.1,55.81,56.1,23100.0,34.2254,34.3971,34.2192,34.3971,23100.0
2004-12-14 11:30:00,56.1,56.24,56.07,56.18,23000.0,34.3971,34.4829,34.3787,34.4461,23000.0
2004-12-14 12:00:00,56.2,56.33,56.2,56.28,20100.0,34.4584,34.5381,34.4584,34.5074,20100.0
2004-12-14 12:30:00,56.27,56.27,56.05,56.11,20200.0,34.5013,34.5013,34.3664,34.4032,20200.0
2004-12-14 13:00:00,56.12,56.21,56.12,56.19,19300.0,34.4093,34.4645,34.4093,34.4522,19300.0
2004-12-14 13:30:00,56.21,56.21,56.14,56.17,13900.0,34.4645,34.4645,34.4216,34.44,13900.0
2004-12-14 14:00:00,56.17,56.42,56.17,56.41,32900.0,34.44,34.5933,34.44,34.5871,32900.0
2004-12-14 14:30:00,56.42,56.5,56.32,56.5,40700.0,34.5933,34.6423,34.5319,34.6423,40700.0
2004-12-14 15:00:00,56.52,56.67,56.51,56.54,43000.0,34.6546,34.7465,34.6484,34.6668,43000.0
2004-12-14 15:30:00,56.55,56.62,56.55,56.61,55400.0,34.673,34.7159,34.673,34.7098,55400.0
2004-12-15 09:30:00,56.65,56.65,56.22,56.4,34300.0,34.7343,34.7343,34.4706,34.581,34300.0
2004-12-15 10:00:00,56.44,56.52,56.34,56.34,20900.0,34.6055,34.6546,34.5442,34.5442,20900.0
2004-12-15 10:30:00,56.34,56.34,56.12,56.29,30700.0,34.5442,34.5442,34.4093,34.5136,30700.0
2004-12-15 11:00:00,56.25,56.27,56.01,56.17,47400.0,34.489,34.5013,34.3419,34.44,47400.0
2004-12-15 11:30:00,56.17,56.17,56.05,56.1,23800.0,34.44,34.44,34.3664,34.3971,23800.0
2004-12-15 12:00:00,56.1,56.2,56.1,56.11,38700.0,34.3971,34.4584,34.3971,34.4032,38700.0
2004-12-15 12:30:00,56.1,56.16,56.06,56.08,31700.0,34.3971,34.4338,34.3725,34.3848,31700.0
2004-12-15 13:00:00,56.07,56.25,56.07,56.2,65800.0,34.3787,34.489,34.3787,34.4584,65800.0
2004-12-15 13:30:00,56.2,56.34,56.19,56.32,21900.0,34.4584,34.5442,34.4522,34.5319,21900.0
2004-12-15 14:00:00,56.31,56.5,56.3,56.43,31800.0,34.5258,34.6423,34.5197,34.5994,31800.0
2004-12-15 14:30:00,56.42,56.67,56.3,56.34,51200.0,34.5933,34.7465,34.5197,34.5442,51200.0
2004-12-15 15:00:00,56.34,56.42,56.34,56.42,32600.0,34.5442,34.5933,34.5442,34.5933,32600.0
2004-12-15 15:30:00,56.41,56.75,56.41,56.55,67300.0,34.5871,34.7956,34.5871,34.673,67300.0
2004-12-16 09:30:00,56.45,56.51,56.06,56.24,57900.0,34.6117,34.6484,34.3725,34.4829,57900.0
2004-12-16 10:00:00,56.24,56.28,55.98,56.0,46700.0,34.4829,34.5074,34.3235,34.3357,46700.0
2004-12-16 10:30:00,56.0,56.01,55.93,56.01,38400.0,34.3357,34.3419,34.2928,34.3419,38400.0
2004-12-16 11:00:00,56.01,56.15,55.98,56.14,48300.0,34.3419,34.4277,34.3235,34.4216,48300.0
2004-12-16 11:30:00,56.14,56.31,56.1,56.29,30200.0,34.4216,34.5258,34.3971,34.5136,30200.0
2004-12-16 12:00:00,56.29,56.42,56.27,56.37,31300.0,34.5136,34.5933,34.5013,34.5626,31300.0
2004-12-16 12:30:00,56.36,56.4,56.24,56.26,20400.0,34.5565,34.581,34.4829,34.4952,20400.0
2004-12-16 13:00:00,56.25,56.25,55.99,55.99,34200.0,34.489,34.489,34.3296,34.3296,34200.0
2004-12-16 13:30:00,55.99,56.1,55.98,56.05,24400.0,34.3296,34.3971,34.3235,34.3664,24400.0
2004-12-16 14:00:00,56.05,56.09,55.91,55.92,37500.0,34.3664,34.3909,34.2806,34.2867,37500.0
2004-12-16 14:30:00,55.92,56.15,55.9,56.1,46000.0,34.2867,34.4277,34.2744,34.3971,46000.0
2004-12-16 15:00:00,56.1,56.31,56.1,56.3,61100.0,34.3971,34.5258,34.3971,34.5197,61100.0
2004-12-16 15:30:00,56.31,56.31,56.0,56.21,89500.0,34.5258,34.5258,34.3357,34.4645,89500.0
2004-12-17 09:30:00,54.8,55.8,54.8,55.13,400100.0,33.6,34.2131,33.6,33.8023,400100.0
2004-12-17 10:00:00,55.13,55.13,54.73,54.74,146000.0,33.8023,33.8023,33.5571,33.5632,146000.0
2004-12-17 10:30:00,54.72,55.01,54.7,54.86,140900.0,33.5509,33.7287,33.5387,33.6368,140900.0
2004-12-17 11:00:00,54.85,54.92,54.55,54.56,86500.0,33.6306,33.6736,33.4467,33.4528,86500.0
2004-12-17 11:30:00,54.55,54.62,54.51,54.54,67800.0,33.4467,33.4896,33.4222,33.4406,67800.0
2004-12-17 12:00:00,54.54,54.97,54.51,54.97,47900.0,33.4406,33.7042,33.4222,33.7042,47900.0
2004-12-17 12:30:00,54.97,55.08,54.97,55.04,37500.0,33.7042,33.7717,33.7042,33.7471,37500.0
2004-12-17 13:00:00,55.02,55.25,55.0,55.24,26400.0,33.7349,33.8759,33.7226,33.8698,26400.0
2004-12-17 13:30:00,55.26,55.29,54.95,54.99,56400.0,33.882,33.9004,33.6919,33.7165,56400.0
2004-12-17 14:00:00,54.99,55.12,54.98,55.1,52600.0,33.7165,33.7962,33.7103,33.7839,52600.0
2004-12-17 14:30:00,55.1,55.26,55.1,55.25,64500.0,33.7839,33.882,33.7839,33.8759,64500.0
2004-12-17 15:00:00,55.24,55.25,55.12,55.17,52500.0,33.8698,33.8759,33.7962,33.8268,52500.0
2004-12-17 15:30:00,55.16,55.25,54.9,54.9,102700.0,33.8207,33.8759,33.6613,33.6613,102700.0
2004-12-20 09:30:00,53.75,54.6,53.71,54.25,182900.0,32.9562,33.4773,32.9317,33.2628,182900.0
2004-12-20 10:00:00,54.25,54.76,54.11,54.75,105000.0,33.2628,33.5755,33.1769,33.5693,105000.0
2004-12-20 10:30:00,54.73,55.1,54.62,54.8,106600.0,33.5571,33.7839,33.4896,33.6,106600.0
2004-12-20 11:00:00,54.82,54.84,54.47,54.71,52500.0,33.6122,33.6245,33.3976,33.5448,52500.0
2004-12-20 11:30:00,54.71,54.79,54.65,54.77,50100.0,33.5448,33.5938,33.508,33.5816,50100.0
2004-12-20 12:00:00,54.78,54.81,54.7,54.79,36500.0,33.5877,33.6061,33.5387,33.5938,36500.0
2004-12-20 12:30:00,54.81,54.89,54.7,54.7,35300.0,33.6061,33.6552,33.5387,33.5387,35300.0
2004-12-20 13:00:00,54.72,54.89,54.7,54.84,51900.0,33.5509,33.6552,33.5387,33.6245,51900.0
2004-12-20 13:30:00,54.87,54.94,54.78,54.8,36700.0,33.6429,33.6858,33.5877,33.6,36700.0
2004-12-20 14:00:00,54.8,54.89,54.77,54.86,41300.0,33.6,33.6552,33.5816,33.6368,41300.0
2004-12-20 14:30:00,54.87,55.04,54.85,54.96,53700.0,33.6429,33.7471,33.6306,33.6981,53700.0
2004-12-20 15:00:00,54.96,54.96,54.89,54.95,52400.0,33.6981,33.6981,33.6552,33.6919,52400.0
2004-12-20 15:30:00,54.96,54.99,54.93,54.98,69800.0,33.6981,33.7165,33.6797,33.7103,69800.0
2004-12-21 09:30:00,55.07,55.5,54.85,54.85,131000.0,33.7655,34.0292,33.6306,33.6306,131000.0
2004-12-21 10:00:00,54.85,54.85,54.27,54.29,112500.0,33.6306,33.6306,33.275,33.2873,112500.0
2004-12-21 10:30:00,54.29,54.57,54.29,54.35,58400.0,33.2873,33.459,33.2873,33.3241,58400.0
2004-12-21 11:00:00,54.35,54.68,54.34,54.47,59900.0,33.3241,33.5264,33.3179,33.3976,59900.0
2004-12-21 11:30:00,54.47,54.59,54.47,54.48,72500.0,33.3976,33.4712,33.3976,33.4038,72500.0
2004-12-21 12:00:00,54.49,54.49,54.4,54.4,55700.0,33.4099,33.4099,33.3547,33.3547,55700.0
2004-12-21 12:30:00,54.39,54.45,54.35,54.45,42800.0,33.3486,33.3854,33.3241,33.3854,42800.0
2004-12-21 13:00:00,54.45,54.5,54.44,54.5,44100.0,33.3854,33.416,33.3792,33.416,44100.0
2004-12-21 13:30:00,54.5,54.62,54.49,54.55,53500.0,33.416,33.4896,33.4099,33.4467,53500.0
2004-12-21 14:00:00,54.55,54.55,54.49,54.52,50200.0,33.4467,33.4467,33.4099,33.4283,50200.0
2004-12-21 14:30:00,54.52,54.69,54.51,54.63,75700.0,33.4283,33.5325,33.4222,33.4957,75700.0
2004-12-21 15:00:00,54.66,54.88,54.66,54.86,75200.0,33.5141,33.649,33.5141,33.6368,75200.0
2004-12-21 15:30:00,54.86,55.0,54.86,54.99,69100.0,33.6368,33.7226,33.6368,33.7165,69100.0
2004-12-22 09:30:00,55.1,55.25,54.73,54.74,63600.0,33.7839,33.8759,33.5571,33.5632,63600.0
2004-12-22 10:00:00,54.74,55.03,54.73,55.02,37400.0,33.5632,33.741,33.5571,33.7349,37400.0
2004-12-22 10:30:00,55.02,55.3,55.02,55.12,42000.0,33.7349,33.9065,33.7349,33.7962,42000.0
2004-12-22 11:00:00,55.13,55.34,55.13,55.31,41300.0,33.8023,33.9311,33.8023,33.9127,41300.0
2004-12-22 11:30:00,55.32,55.33,55.16,55.27,22200.0,33.9188,33.9249,33.8207,33.8882,22200.0
2004-12-22 12:00:00,55.26,55.31,55.25,55.26,23300.0,33.882,33.9127,33.8759,33.882,23300.0
2004-12-22 12:30:00,55.26,55.35,55.24,55.33,14300.0,33.882,33.9372,33.8698,33.9249,14300.0
2004-12-22 13:00:00,55.31,55.32,55.25,55.26,21800.0,33.9127,33.9188,33.8759,33.882,21800.0
2004-12-22 13:30:00,55.25,55.26,55.2,55.2,20800.0,33.8759,33.882,33.8452,33.8452,20800.0
2004-12-22 14:00:00,55.21,55.29,55.07,55.07,30100.0,33.8514,33.9004,33.7655,33.7655,30100.0
2004-12-22 14:30:00,55.08,55.09,54.97,54.98,56000.0,33.7717,33.7778,33.7042,33.7103,56000.0
2004-12-22 15:00:00,54.98,54.99,54.92,54.96,57200.0,33.7103,33.7165,33.6736,33.6981,57200.0
2004-12-22 15:30:00,54.96,55.02,54.86,55.02,89000.0,33.6981,33.7349,33.6368,33.7349,89000.0
2004-12-23 09:30:00,54.96,55.0,54.78,54.89,22600.0,33.6981,33.7226,33.5877,33.6552,22600.0
2004-12-23 10:00:00,54.88,55.13,54.82,55.08,18900.0,33.649,33.8023,33.6122,33.7717,18900.0
2004-12-23 10:30:00,55.07,55.08,54.96,55.0,15200.0,33.7655,33.7717,33.6981,33.7226,15200.0
2004-12-23 11:00:00,54.98,55.04,54.89,54.97,23400.0,33.7103,33.7471,33.6552,33.7042,23400.0
2004-12-23 11:30:00,54.96,54.96,54.63,54.81,40700.0,33.6981,33.6981,33.4957,33.6061,40700.0
2004-12-23 12:00:00,54.79,54.79,54.75,54.75,6900.0,33.5938,33.5938,33.5693,33.5693,6900.0
2004-12-23 12:30:00,54.76,54.84,54.65,54.67,15600.0,33.5755,33.6245,33.508,33.5203,15600.0
2004-12-23 13:00:00,54.68,54.7,54.59,54.7,19800.0,33.5264,33.5387,33.4712,33.5387,19800.0
2004-12-23 13:30:00,54.7,54.72,54.66,54.69,18400.0,33.5387,33.5509,33.5141,33.5325,18400.0
2004-12-23 14:00:00,54.69,54.75,54.68,54.71,8800.0,33.5325,33.5693,33.5264,33.5448,8800.0
2004-12-23 14:30:00,54.71,54.72,54.61,54.66,19400.0,33.5448,33.5509,33.4835,33.5141,19400.0
2004-12-23 15:00:00,54.66,54.67,54.59,54.6,39200.0,33.5141,33.5203,33.4712,33.4773,39200.0
2004-12-23 15:30:00,54.6,54.69,54.55,54.68,69000.0,33.4773,33.5325,33.4467,33.5264,69000.0
2004-12-27 09:30:00,54.7,54.76,54.45,54.74,34600.0,33.5387,33.5755,33.3854,33.5632,34600.0
2004-12-27 10:00:00,54.74,54.75,54.48,54.68,49000.0,33.5632,33.5693,33.4038,33.5264,49000.0
2004-12-27 10:30:00,54.69,54.75,54.6,54.73,32900.0,33.5325,33.5693,33.4773,33.5571,32900.0
2004-12-27 11:00:00,54.73,54.73,54.41,54.47,20000.0,33.5571,33.5571,33.3609,33.3976,20000.0
2004-12-27 11:30:00,54.41,54.48,54.31,54.48,17000.0,33.3609,33.4038,33.2995,33.4038,17000.0
2004-12-27 12:00:00,54.48,54.62,54.48,54.61,15300.0,33.4038,33.4896,33.4038,33.4835,15300.0
2004-12-27 12:30:00,54.61,54.63,54.54,54.55,14200.0,33.4835,33.4957,33.4406,33.4467,14200.0
2004-12-27 13:00:00,54.54,54.61,54.54,54.6,14900.0,33.4406,33.4835,33.4406,33.4773,14900.0
2004-12-27 13:30:00,54.6,54.67,54.6,54.67,9600.0,33.4773,33.5203,33.4773,33.5203,9600.0
2004-12-27 14:00:00,54.65,54.75,54.65,54.72,12900.0,33.508,33.5693,33.508,33.5509,12900.0
2004-12-27 14:30:00,54.73,54.99,54.71,54.98,37400.0,33.5571,33.7165,33.5448,33.7103,37400.0
2004-12-27 15:00:00,54.98,55.08,54.95,55.06,35400.0,33.7103,33.7717,33.6919,33.7594,35400.0
2004-12-27 15:30:00,55.06,55.06,54.83,54.83,39800.0,33.7594,33.7594,33.6184,33.6184,39800.0
2004-12-28 09:30:00,54.68,55.42,54.68,55.42,193500.0,33.5264,33.9801,33.5264,33.9801,193500.0
2004-12-28 10:00:00,55.43,55.69,55.42,55.5,36100.0,33.9863,34.1457,33.9801,34.0292,36100.0
2004-12-28 10:30:00,55.49,55.65,55.44,55.57,23600.0,34.023,34.1211,33.9924,34.0721,23600.0
2004-12-28 11:00:00,55.56,55.57,55.5,55.56,29400.0,34.066,34.0721,34.0292,34.066,29400.0
2004-12-28 11:30:00,55.56,55.62,55.47,55.53,18500.0,34.066,34.1028,34.0108,34.0476,18500.0
2004-12-28 12:00:00,55.51,55.51,55.36,55.43,75100.0,34.0353,34.0353,33.9433,33.9863,75100.0
2004-12-28 12:30:00,55.43,55.46,55.35,55.36,13300.0,33.9863,34.0046,33.9372,33.9433,13300.0
2004-12-28 13:00:00,55.36,55.41,55.23,55.24,27200.0,33.9433,33.974,33.8636,33.8698,27200.0
2004-12-28 13:30:00,55.23,55.29,55.17,55.27,46500.0,33.8636,33.9004,33.8268,33.8882,46500.0
2004-12-28 14:00:00,55.25,55.4,55.22,55.38,34600.0,33.8759,33.9679,33.8575,33.9556,34600.0
2004-12-28 14:30:00,55.36,55.47,55.36,55.46,29600.0,33.9433,34.0108,33.9433,34.0046,29600.0
2004-12-28 15:00:00,55.46,55.53,55.44,55.47,29000.0,34.0046,34.0476,33.9924,34.0108,29000.0
2004-12-28 15:30:00,55.46,55.7,55.46,55.59,62300.0,34.0046,34.1518,34.0046,34.0844,62300.0
2004-12-29 09:30:00,55.6,55.63,55.25,55.34,42200.0,34.0905,34.1089,33.8759,33.9311,42200.0
2004-12-29 10:00:00,55.32,55.43,55.27,55.42,23400.0,33.9188,33.9863,33.8882,33.9801,23400.0
2004-12-29 10:30:00,55.42,55.44,55.3,55.44,26400.0,33.9801,33.9924,33.9065,33.9924,26400.0
2004-12-29 11:00:00,55.44,55.45,55.31,55.44,8400.0,33.9924,33.9985,33.9127,33.9924,8400.0
2004-12-29 11:30:00,55.44,55.5,55.36,55.5,21700.0,33.9924,34.0292,33.9433,34.0292,21700.0
2004-12-29 12:00:00,55.49,55.61,55.49,55.6,20500.0,34.023,34.0966,34.023,34.0905,20500.0
2004-12-29 12:30:00,55.6,55.65,55.58,55.65,17500.0,34.0905,34.1211,34.0782,34.1211,17500.0
2004-12-29 13:00:00,55.65,55.67,55.53,55.54,19200.0,34.1211,34.1334,34.0476,34.0537,19200.0
2004-12-29 13:30:00,55.54,55.55,55.48,55.51,17500.0,34.0537,34.0598,34.0169,34.0353,17500.0
2004-12-29 14:00:00,55.52,55.57,55.51,55.55,16000.0,34.0414,34.0721,34.0353,34.0598,16000.0
2004-12-29 14:30:00,55.54,55.57,55.45,55.55,15900.0,34.0537,34.0721,33.9985,34.0598,15900.0
2004-12-29 15:00:00,55.55,55.66,55.55,55.63,29300.0,34.0598,34.1273,34.0598,34.1089,29300.0
2004-12-29 15:30:00,55.62,55.67,55.38,55.67,41900.0,34.1028,34.1334,33.9556,34.1334,41900.0
2004-12-30 09:30:00,55.48,55.5,55.29,55.36,27000.0,34.0169,34.0292,33.9004,33.9433,27000.0
2004-12-30 10:00:00,55.34,55.5,55.21,55.46,18600.0,33.9311,34.0292,33.8514,34.0046,18600.0
2004-12-30 10:30:00,55.46,55.46,55.35,55.36,15400.0,34.0046,34.0046,33.9372,33.9433,15400.0
2004-12-30 11:00:00,55.35,55.44,55.25,55.35,37700.0,33.9372,33.9924,33.8759,33.9372,37700.0
2004-12-30 11:30:00,55.33,55.44,55.33,55.41,27600.0,33.9249,33.9924,33.9249,33.974,27600.0
2004-12-30 12:00:00,55.4,55.53,55.38,55.52,27500.0,33.9679,34.0476,33.9556,34.0414,27500.0
2004-12-30 12:30:00,55.52,55.56,55.52,55.56,13500.0,34.0414,34.066,34.0414,34.066,13500.0
2004-12-30 13:00:00,55.55,55.6,55.54,55.59,17600.0,34.0598,34.0905,34.0537,34.0844,17600.0
2004-12-30 13:30:00,55.59,55.69,55.59,55.69,14600.0,34.0844,34.1457,34.0844,34.1457,14600.0
2004-12-30 14:00:00,55.69,55.7,55.39,55.4,28800.0,34.1457,34.1518,33.9617,33.9679,28800.0
2004-12-30 14:30:00,55.39,55.48,55.39,55.47,50500.0,33.9617,34.0169,33.9617,34.0108,50500.0
2004-12-30 15:00:00,55.47,55.47,55.33,55.39,37000.0,34.0108,34.0108,33.9249,33.9617,37000.0
2004-12-30 15:30:00,55.39,55.39,55.25,55.25,40500.0,33.9617,33.9617,33.8759,33.8759,40500.0
2004-12-31 09:30:00,55.29,55.58,55.12,55.58,126100.0,33.9004,34.0782,33.7962,34.0782,126100.0
2004-12-31 10:00:00,55.57,55.62,55.39,55.51,21500.0,34.0721,34.1028,33.9617,34.0353,21500.0
2004-12-31 10:30:00,55.51,55.82,55.5,55.75,19800.0,34.0353,34.2254,34.0292,34.1825,19800.0
2004-12-31 11:00:00,55.76,55.76,55.58,55.58,12600.0,34.1886,34.1886,34.0782,34.0782,12600.0
2004-12-31 11:30:00,55.58,55.59,55.38,55.39,25400.0,34.0782,34.0844,33.9556,33.9617,25400.0
2004-12-31 12:00:00,55.39,55.39,55.25,55.26,14200.0,33.9617,33.9617,33.8759,33.882,14200.0
2004-12-31 12:30:00,55.25,55.4,55.2,55.36,22400.0,33.8759,33.9679,33.8452,33.9433,22400.0
2004-12-31 13:00:00,55.36,55.55,55.33,55.47,15600.0,33.9433,34.0598,33.9249,34.0108,15600.0
2004-12-31 13:30:00,55.47,55.58,55.46,55.55,12100.0,34.0108,34.0782,34.0046,34.0598,12100.0
2004-12-31 14:00:00,55.56,55.84,55.55,55.82,25000.0,34.066,34.2376,34.0598,34.2254,25000.0
2004-12-31 14:30:00,55.81,55.94,55.73,55.73,21100.0,34.2192,34.299,34.1702,34.1702,21100.0
2004-12-31 15:00:00,55.72,55.75,55.71,55.73,12900.0,34.1641,34.1825,34.1579,34.1702,12900.0
2004-12-31 15:30:00,55.73,55.73,55.51,55.51,29100.0,34.1702,34.1702,34.0353,34.0353,29100.0
2005-01-03 09:30:00,55.29,55.42,55.24,55.31,67000.0,33.9004,33.9801,33.8698,33.9127,67000.0
2005-01-03 10:00:00,55.31,55.41,54.85,54.91,68500.0,33.9127,33.974,33.6306,33.6674,68500.0
2005-01-03 10:30:00,54.92,55.14,54.86,54.87,78600.0,33.6736,33.8084,33.6368,33.6429,78600.0
2005-01-03 11:00:00,54.89,54.89,54.58,54.64,59900.0,33.6552,33.6552,33.4651,33.5019,59900.0
2005-01-03 11:30:00,54.64,54.74,54.59,54.71,44000.0,33.5019,33.5632,33.4712,33.5448,44000.0
2005-01-03 12:00:00,54.71,54.71,54.4,54.45,34400.0,33.5448,33.5448,33.3547,33.3854,34400.0
2005-01-03 12:30:00,54.46,54.64,54.45,54.59,26600.0,33.3915,33.5019,33.3854,33.4712,26600.0
2005-01-03 13:00:00,54.6,54.6,54.4,54.4,23900.0,33.4773,33.4773,33.3547,33.3547,23900.0
2005-01-03 13:30:00,54.4,54.51,54.4,54.43,23300.0,33.3547,33.4222,33.3547,33.3731,23300.0
2005-01-03 14:00:00,54.43,54.54,54.41,54.54,35100.0,33.3731,33.4406,33.3609,33.4406,35100.0
2005-01-03 14:30:00,54.54,54.67,54.42,54.43,47500.0,33.4406,33.5203,33.367,33.3731,47500.0
2005-01-03 15:00:00,54.42,54.47,54.38,54.46,39700.0,33.367,33.3976,33.3425,33.3915,39700.0
2005-01-03 15:30:00,54.45,54.48,54.27,54.36,75200.0,33.3854,33.4038,33.275,33.3302,75200.0
2005-01-04 09:30:00,54.27,54.93,54.26,54.9,29700.0,33.275,33.6797,33.2689,33.6613,29700.0
2005-01-04 10:00:00,54.9,54.98,54.66,54.66,33400.0,33.6613,33.7103,33.5141,33.5141,33400.0
2005-01-04 10:30:00,54.66,54.88,54.65,54.8,46600.0,33.5141,33.649,33.508,33.6,46600.0
2005-01-04 11:00:00,54.81,54.86,54.74,54.83,83600.0,33.6061,33.6368,33.5632,33.6184,83600.0
2005-01-04 11:30:00,54.83,54.95,54.81,54.87,20300.0,33.6184,33.6919,33.6061,33.6429,20300.0
2005-01-04 12:00:00,54.87,54.87,54.71,54.83,22200.0,33.6429,33.6429,33.5448,33.6184,22200.0
2005-01-04 12:30:00,54.82,54.9,54.78,54.78,18700.0,33.6122,33.6613,33.5877,33.5877,18700.0
2005-01-04 13:00:00,54.78,54.9,54.75,54.9,49500.0,33.5877,33.6613,33.5693,33.6613,49500.0
2005-01-04 13:30:00,54.9,54.9,54.85,54.88,23600.0,33.6613,33.6613,33.6306,33.649,23600.0
2005-01-04 14:00:00,54.87,54.89,54.77,54.81,72400.0,33.6429,33.6552,33.5816,33.6061,72400.0
2005-01-04 14:30:00,54.82,54.94,54.75,54.94,89900.0,33.6122,33.6858,33.5693,33.6858,89900.0
2005-01-04 15:00:00,54.92,54.99,54.84,54.86,61900.0,33.6736,33.7165,33.6245,33.6368,61900.0
2005-01-04 15:30:00,54.86,54.99,54.85,54.92,103600.0,33.6368,33.7165,33.6306,33.6736,103600.0
2005-01-05 09:30:00,54.94,54.94,54.5,54.64,50900.0,33.6858,33.6858,33.416,33.5019,50900.0
2005-01-05 10:00:00,54.65,54.83,54.53,54.59,85500.0,33.508,33.6184,33.4344,33.4712,85500.0
2005-01-05 10:30:00,54.58,54.58,54.42,54.53,35200.0,33.4651,33.4651,33.367,33.4344,35200.0
2005-01-05 11:00:00,54.54,54.69,54.46,54.47,33400.0,33.4406,33.5325,33.3915,33.3976,33400.0
2005-01-05 11:30:00,54.47,54.5,54.37,54.41,50400.0,33.3976,33.416,33.3363,33.3609,50400.0
2005-01-05 12:00:00,54.41,54.41,54.17,54.23,41100.0,33.3609,33.3609,33.2137,33.2505,41100.0
2005-01-05 12:30:00,54.22,54.26,54.01,54.22,47800.0,33.2444,33.2689,33.1156,33.2444,47800.0
2005-01-05 13:00:00,54.22,54.35,54.22,54.27,44000.0,33.2444,33.3241,33.2444,33.275,44000.0
2005-01-05 13:30:00,54.27,54.29,54.13,54.13,37900.0,33.275,33.2873,33.1892,33.1892,37900.0
2005-01-05 14:00:00,54.15,54.15,53.89,53.91,54600.0,33.2014,33.2014,33.042,33.0543,54600.0
2005-01-05 14:30:00,53.9,53.95,53.88,53.88,38200.0,33.0482,33.0788,33.0359,33.0359,38200.0
2005-01-05 15:00:00,53.87,53.9,53.83,53.84,80500.0,33.0298,33.0482,33.0052,33.0114,80500.0
2005-01-05 15:30:00,53.83,53.89,53.65,53.66,89100.0,33.0052,33.042,32.8949,32.901,89100.0
2005-01-06 09:30:00,53.62,53.62,53.15,53.25,71500.0,32.8765,32.8765,32.5883,32.6496,71500.0
2005-01-06 10:00:00,53.27,53.57,53.22,53.45,72500.0,32.6619,32.8458,32.6312,32.7722,72500.0
2005-01-06 10:30:00,53.44,53.48,53.23,53.36,47300.0,32.7661,32.7906,32.6374,32.7171,47300.0
2005-01-06 11:00:00,53.36,53.47,53.28,53.35,68400.0,32.7171,32.7845,32.668,32.7109,68400.0
2005-01-06 11:30:00,53.39,53.5,53.36,53.4,46600.0,32.7355,32.8029,32.7171,32.7416,46600.0
2005-01-06 12:00:00,53.4,53.5,53.38,53.48,53400.0,32.7416,32.8029,32.7293,32.7906,53400.0
2005-01-06 12:30:00,53.48,53.49,53.37,53.39,40500.0,32.7906,32.7968,32.7232,32.7355,40500.0
2005-01-06 13:00:00,53.39,53.58,53.39,53.53,57500.0,32.7355,32.8519,32.7355,32.8213,57500.0
2005-01-06 13:30:00,53.53,53.54,53.47,53.49,47000.0,32.8213,32.8274,32.7845,32.7968,47000.0
2005-01-06 14:00:00,53.49,53.6,53.37,53.55,64400.0,32.7968,32.8642,32.7232,32.8336,64400.0
2005-01-06 14:30:00,53.55,53.56,53.5,53.5,51900.0,32.8336,32.8397,32.8029,32.8029,51900.0
2005-01-06 15:00:00,53.5,53.51,53.4,53.4,64200.0,32.8029,32.809,32.7416,32.7416,64200.0
2005-01-06 15:30:00,53.4,53.54,53.4,53.51,77700.0,32.7416,32.8274,32.7416,32.809,77700.0
2005-01-07 09:30:00,53.76,53.84,53.62,53.74,32500.0,32.9623,33.0114,32.8765,32.9501,32500.0
2005-01-07 10:00:00,53.75,53.9,53.61,53.61,31800.0,32.9562,33.0482,32.8703,32.8703,31800.0
2005-01-07 10:30:00,53.42,53.56,53.31,53.43,34100.0,32.7538,32.8397,32.6864,32.76,34100.0
2005-01-07 11:00:00,53.46,53.68,53.44,53.68,39600.0,32.7784,32.9133,32.7661,32.9133,39600.0
2005-01-07 11:30:00,53.68,53.69,53.42,53.58,33200.0,32.9133,32.9194,32.7538,32.8519,33200.0
2005-01-07 12:00:00,53.6,53.87,53.58,53.86,33900.0,32.8642,33.0298,32.8519,33.0236,33900.0
2005-01-07 12:30:00,53.86,54.0,53.82,53.86,12800.0,33.0236,33.1095,32.9991,33.0236,12800.0
2005-01-07 13:00:00,53.86,53.94,53.79,53.81,18600.0,33.0236,33.0727,32.9807,32.993,18600.0
2005-01-07 13:30:00,53.81,53.97,53.8,53.95,26600.0,32.993,33.0911,32.9868,33.0788,26600.0
2005-01-07 14:00:00,53.95,53.97,53.9,53.92,18400.0,33.0788,33.0911,33.0482,33.0604,18400.0
2005-01-07 14:30:00,53.91,53.93,53.72,53.89,37600.0,33.0543,33.0665,32.9378,33.042,37600.0
2005-01-07 15:00:00,53.9,54.05,53.9,54.02,26600.0,33.0482,33.1401,33.0482,33.1217,26600.0
2005-01-07 15:30:00,54.04,54.06,53.97,54.01,60400.0,33.134,33.1463,33.0911,33.1156,60400.0
2005-01-10 09:30:00,53.9,53.96,53.84,53.86,40400.0,33.0482,33.0849,33.0114,33.0236,40400.0
2005-01-10 10:00:00,53.86,54.32,53.86,54.32,29800.0,33.0236,33.3057,33.0236,33.3057,29800.0
2005-01-10 10:30:00,54.32,54.39,54.27,54.27,23000.0,33.3057,33.3486,33.275,33.275,23000.0
2005-01-10 11:00:00,54.25,54.33,54.15,54.33,37800.0,33.2628,33.3118,33.2014,33.3118,37800.0
2005-01-10 11:30:00,54.32,54.36,54.05,54.11,43900.0,33.3057,33.3302,33.1401,33.1769,43900.0
2005-01-10 12:00:00,54.1,54.34,54.1,54.34,22000.0,33.1708,33.3179,33.1708,33.3179,22000.0
2005-01-10 12:30:00,54.33,54.42,54.28,54.42,19000.0,33.3118,33.367,33.2811,33.367,19000.0
2005-01-10 13:00:00,54.41,54.49,54.36,54.48,23000.0,33.3609,33.4099,33.3302,33.4038,23000.0
2005-01-10 13:30:00,54.48,54.49,54.42,54.43,28300.0,33.4038,33.4099,33.367,33.3731,28300.0
2005-01-10 14:00:00,54.42,54.42,54.25,54.28,23000.0,33.367,33.367,33.2628,33.2811,23000.0
2005-01-10 14:30:00,54.28,54.29,54.15,54.19,21500.0,33.2811,33.2873,33.2014,33.226,21500.0
2005-01-10 15:00:00,54.18,54.37,54.0,54.13,35100.0,33.2198,33.3363,33.1095,33.1892,35100.0
2005-01-10 15:30:00,54.11,54.13,53.99,54.07,36500.0,33.1769,33.1892,33.1033,33.1524,36500.0
2005-01-11 09:30:00,54.18,54.43,54.08,54.18,36700.0,33.2198,33.3731,33.1585,33.2198,36700.0
2005-01-11 10:00:00,54.18,54.25,53.96,54.23,34100.0,33.2198,33.2628,33.0849,33.2505,34100.0
2005-01-11 10:30:00,54.22,54.23,54.11,54.14,25600.0,33.2444,33.2505,33.1769,33.1953,25600.0
2005-01-11 11:00:00,54.15,54.19,54.09,54.16,24900.0,33.2014,33.226,33.1646,33.2076,24900.0
2005-01-11 11:30:00,54.16,54.51,54.13,54.42,47600.0,33.2076,33.4222,33.1892,33.367,47600.0
2005-01-11 12:00:00,54.43,54.49,54.2,54.21,36600.0,33.3731,33.4099,33.2321,33.2382,36600.0
2005-01-11 12:30:00,54.2,54.33,54.11,54.27,19800.0,33.2321,33.3118,33.1769,33.275,19800.0
2005-01-11 13:00:00,54.27,54.33,54.17,54.33,24600.0,33.275,33.3118,33.2137,33.3118,24600.0
2005-01-11 13:30:00,54.33,54.61,54.31,54.6,32900.0,33.3118,33.4835,33.2995,33.4773,32900.0
2005-01-11 14:00:00,54.6,54.91,54.59,54.91,61600.0,33.4773,33.6674,33.4712,33.6674,61600.0
2005-01-11 14:30:00,54.9,54.94,54.64,54.67,60500.0,33.6613,33.6858,33.5019,33.5203,60500.0
2005-01-11 15:00:00,54.7,54.71,54.54,54.58,34200.0,33.5387,33.5448,33.4406,33.4651,34200.0
2005-01-11 15:30:00,54.57,54.81,54.57,54.65,70900.0,33.459,33.6061,33.459,33.508,70900.0
2005-01-12 09:30:00,54.55,54.68,54.39,54.39,41100.0,33.4467,33.5264,33.3486,33.3486,41100.0
2005-01-12 10:00:00,54.38,54.61,54.2,54.33,57200.0,33.3425,33.4835,33.2321,33.3118,57200.0
2005-01-12 10:30:00,54.35,54.44,54.24,54.35,73500.0,33.3241,33.3792,33.2566,33.3241,73500.0
2005-01-12 11:00:00,54.35,54.41,54.31,54.4,23400.0,33.3241,33.3609,33.2995,33.3547,23400.0
2005-01-12 11:30:00,54.41,54.63,54.41,54.51,40900.0,33.3609,33.4957,33.3609,33.4222,40900.0
2005-01-12 12:00:00,54.51,54.65,54.45,54.64,25200.0,33.4222,33.508,33.3854,33.5019,25200.0
2005-01-12 12:30:00,54.63,54.65,54.33,54.33,21400.0,33.4957,33.508,33.3118,33.3118,21400.0
2005-01-12 13:00:00,54.33,54.48,54.33,54.37,23000.0,33.3118,33.4038,33.3118,33.3363,23000.0
2005-01-12 13:30:00,54.36,54.39,54.16,54.28,43100.0,33.3302,33.3486,33.2076,33.2811,43100.0
2005-01-12 14:00:00,54.29,54.48,54.28,54.47,30700.0,33.2873,33.4038,33.2811,33.3976,30700.0
2005-01-12 14:30:00,54.47,54.48,54.27,54.48,34600.0,33.3976,33.4038,33.275,33.4038,34600.0
2005-01-12 15:00:00,54.47,54.54,54.4,54.47,44200.0,33.3976,33.4406,33.3547,33.3976,44200.0
2005-01-12 15:30:00,54.47,54.8,54.46,54.68,85100.0,33.3976,33.6,33.3915,33.5264,85100.0
2005-01-13 09:30:00,54.55,54.86,54.45,54.48,49300.0,33.4467,33.6368,33.3854,33.4038,49300.0
2005-01-13 10:00:00,54.47,54.55,54.46,54.48,27000.0,33.3976,33.4467,33.3915,33.4038,27000.0
2005-01-13 10:30:00,54.49,54.52,54.35,54.36,25400.0,33.4099,33.4283,33.3241,33.3302,25400.0
2005-01-13 11:00:00,54.36,54.55,54.32,54.55,17500.0,33.3302,33.4467,33.3057,33.4467,17500.0
2005-01-13 11:30:00,54.52,54.52,54.24,54.31,21400.0,33.4283,33.4283,33.2566,33.2995,21400.0
2005-01-13 12:00:00,54.29,54.45,54.29,54.45,17600.0,33.2873,33.3854,33.2873,33.3854,17600.0
2005-01-13 12:30:00,54.48,54.52,54.4,54.48,19500.0,33.4038,33.4283,33.3547,33.4038,19500.0
2005-01-13 13:00:00,54.49,54.57,54.49,54.53,26000.0,33.4099,33.459,33.4099,33.4344,26000.0
2005-01-13 13:30:00,54.52,54.56,54.43,54.55,26000.0,33.4283,33.4528,33.3731,33.4467,26000.0
2005-01-13 14:00:00,54.55,54.55,54.39,54.44,31400.0,33.4467,33.4467,33.3486,33.3792,31400.0
2005-01-13 14:30:00,54.46,54.49,54.34,54.43,24200.0,33.3915,33.4099,33.3179,33.3731,24200.0
2005-01-13 15:00:00,54.44,54.45,54.2,54.22,27400.0,33.3792,33.3854,33.2321,33.2444,27400.0
2005-01-13 15:30:00,54.21,54.3,54.15,54.23,57400.0,33.2382,33.2934,33.2014,33.2505,57400.0
2005-01-14 09:30:00,54.48,54.6,54.42,54.55,29000.0,33.4038,33.4773,33.367,33.4467,29000.0
2005-01-14 10:00:00,54.59,54.77,54.52,54.77,28100.0,33.4712,33.5816,33.4283,33.5816,28100.0
2005-01-14 10:30:00,54.8,54.82,54.71,54.79,27300.0,33.6,33.6122,33.5448,33.5938,27300.0
2005-01-14 11:00:00,54.8,54.85,54.72,54.73,36600.0,33.6,33.6306,33.5509,33.5571,36600.0
2005-01-14 11:30:00,54.73,54.75,54.65,54.65,27700.0,33.5571,33.5693,33.508,33.508,27700.0
2005-01-14 12:00:00,54.65,54.78,54.65,54.78,26100.0,33.508,33.5877,33.508,33.5877,26100.0
2005-01-14 12:30:00,54.77,54.97,54.77,54.97,35000.0,33.5816,33.7042,33.5816,33.7042,35000.0
2005-01-14 13:00:00,54.98,55.0,54.91,54.99,56700.0,33.7103,33.7226,33.6674,33.7165,56700.0
2005-01-14 13:30:00,54.98,55.0,54.93,54.96,30100.0,33.7103,33.7226,33.6797,33.6981,30100.0
2005-01-14 14:00:00,54.95,54.97,54.87,54.9,30800.0,33.6919,33.7042,33.6429,33.6613,30800.0
2005-01-14 14:30:00,54.9,54.94,54.89,54.9,37800.0,33.6613,33.6858,33.6552,33.6613,37800.0
2005-01-14 15:00:00,54.89,54.91,54.73,54.82,65100.0,33.6552,33.6674,33.5571,33.6122,65100.0
2005-01-14 15:30:00,54.81,54.84,54.77,54.8,67000.0,33.6061,33.6245,33.5816,33.6,67000.0
2005-01-18 09:30:00,54.84,54.84,54.32,54.6,63200.0,33.6245,33.6245,33.3057,33.4773,63200.0
2005-01-18 10:00:00,54.55,54.84,54.55,54.84,28200.0,33.4467,33.6245,33.4467,33.6245,28200.0
2005-01-18 10:30:00,54.81,55.28,54.8,54.99,68400.0,33.6061,33.8943,33.6,33.7165,68400.0
2005-01-18 11:00:00,55.02,55.19,54.96,55.18,42700.0,33.7349,33.8391,33.6981,33.833,42700.0
2005-01-18 11:30:00,55.18,55.44,55.17,55.37,36000.0,33.833,33.9924,33.8268,33.9495,36000.0
2005-01-18 12:00:00,55.37,55.5,55.34,55.38,36300.0,33.9495,34.0292,33.9311,33.9556,36300.0
2005-01-18 12:30:00,55.38,55.43,55.36,55.41,36800.0,33.9556,33.9863,33.9433,33.974,36800.0
2005-01-18 13:00:00,55.42,55.5,55.41,55.5,31200.0,33.9801,34.0292,33.974,34.0292,31200.0
2005-01-18 13:30:00,55.5,55.84,55.5,55.75,41000.0,34.0292,34.2376,34.0292,34.1825,41000.0
2005-01-18 14:00:00,55.74,55.75,55.57,55.72,44400.0,34.1763,34.1825,34.0721,34.1641,44400.0
2005-01-18 14:30:00,55.72,55.75,55.55,55.66,40900.0,34.1641,34.1825,34.0598,34.1273,40900.0
2005-01-18 15:00:00,55.69,55.72,55.37,55.58,79300.0,34.1457,34.1641,33.9495,34.0782,79300.0
2005-01-18 15:30:00,55.57,55.83,55.57,55.77,61400.0,34.0721,34.2315,34.0721,34.1947,61400.0
2005-01-19 09:30:00,55.83,55.93,55.77,55.92,78900.0,34.2315,34.2928,34.1947,34.2867,78900.0
2005-01-19 10:00:00,55.9,55.97,55.87,55.97,75600.0,34.2744,34.3173,34.256,34.3173,75600.0
2005-01-19 10:30:00,55.95,56.12,55.95,56.11,92300.0,34.3051,34.4093,34.3051,34.4032,92300.0
2005-01-19 11:00:00,56.11,56.4,56.05,56.39,93300.0,34.4032,34.581,34.3664,34.5749,93300.0
2005-01-19 11:30:00,56.39,56.39,56.13,56.14,51100.0,34.5749,34.5749,34.4155,34.4216,51100.0
2005-01-19 12:00:00,56.14,56.14,55.95,55.96,39100.0,34.4216,34.4216,34.3051,34.3112,39100.0
2005-01-19 12:30:00,55.96,55.99,55.92,55.99,40100.0,34.3112,34.3296,34.2867,34.3296,40100.0
2005-01-19 13:00:00,55.99,55.99,55.95,55.97,30100.0,34.3296,34.3296,34.3051,34.3173,30100.0
2005-01-19 13:30:00,55.97,55.99,55.94,55.97,38800.0,34.3173,34.3296,34.299,34.3173,38800.0
2005-01-19 14:00:00,55.97,56.0,55.96,55.99,42200.0,34.3173,34.3357,34.3112,34.3296,42200.0
2005-01-19 14:30:00,55.99,56.13,55.95,56.13,66900.0,34.3296,34.4155,34.3051,34.4155,66900.0
2005-01-19 15:00:00,56.12,56.16,55.98,55.98,69000.0,34.4093,34.4338,34.3235,34.3235,69000.0
2005-01-19 15:30:00,55.99,56.08,55.98,55.99,79900.0,34.3296,34.3848,34.3235,34.3296,79900.0
2005-01-20 09:30:00,55.9,56.0,55.86,56.0,47800.0,34.2744,34.3357,34.2499,34.3357,47800.0
2005-01-20 10:00:00,56.0,56.35,56.0,56.18,65500.0,34.3357,34.5503,34.3357,34.4461,65500.0
2005-01-20 10:30:00,56.17,56.28,56.02,56.11,72500.0,34.44,34.5074,34.348,34.4032,72500.0
2005-01-20 11:00:00,56.1,56.28,56.1,56.2,30500.0,34.3971,34.5074,34.3971,34.4584,30500.0
2005-01-20 11:30:00,56.16,56.3,56.12,56.21,33100.0,34.4338,34.5197,34.4093,34.4645,33100.0
2005-01-20 12:00:00,56.21,56.22,56.1,56.14,31400.0,34.4645,34.4706,34.3971,34.4216,31400.0
2005-01-20 12:30:00,56.14,56.16,56.07,56.12,24700.0,34.4216,34.4338,34.3787,34.4093,24700.0
2005-01-20 13:00:00,56.13,56.15,55.95,56.07,42700.0,34.4155,34.4277,34.3051,34.3787,42700.0
2005-01-20 13:30:00,56.07,56.15,56.05,56.11,31200.0,34.3787,34.4277,34.3664,34.4032,31200.0
2005-01-20 14:00:00,56.1,56.35,56.1,56.31,42800.0,34.3971,34.5503,34.3971,34.5258,42800.0
2005-01-20 14:30:00,56.31,56.31,56.2,56.2,40400.0,34.5258,34.5258,34.4584,34.4584,40400.0
2005-01-20 15:00:00,56.2,56.29,56.12,56.12,33900.0,34.4584,34.5136,34.4093,34.4093,33900.0
2005-01-20 15:30:00,56.13,56.26,56.13,56.2,72700.0,34.4155,34.4952,34.4155,34.4584,72700.0
2005-01-21 09:30:00,56.2,56.21,55.87,55.88,53700.0,34.4584,34.4645,34.256,34.2622,53700.0
2005-01-21 10:00:00,55.88,56.1,55.76,56.1,40600.0,34.2622,34.3971,34.1886,34.3971,40600.0
2005-01-21 10:30:00,56.1,56.15,55.88,55.88,35000.0,34.3971,34.4277,34.2622,34.2622,35000.0
2005-01-21 11:00:00,55.88,55.92,55.78,55.9,34900.0,34.2622,34.2867,34.2009,34.2744,34900.0
2005-01-21 11:30:00,55.89,56.01,55.88,55.93,37700.0,34.2683,34.3419,34.2622,34.2928,37700.0
2005-01-21 12:00:00,55.9,55.95,55.88,55.93,32000.0,34.2744,34.3051,34.2622,34.2928,32000.0
2005-01-21 12:30:00,55.93,55.97,55.86,55.96,16000.0,34.2928,34.3173,34.2499,34.3112,16000.0
2005-01-21 13:00:00,55.95,55.96,55.87,55.93,18000.0,34.3051,34.3112,34.256,34.2928,18000.0
2005-01-21 13:30:00,55.93,55.96,55.81,55.96,35800.0,34.2928,34.3112,34.2192,34.3112,35800.0
2005-01-21 14:00:00,55.97,56.0,55.9,56.0,25000.0,34.3173,34.3357,34.2744,34.3357,25000.0
2005-01-21 14:30:00,56.0,56.02,55.8,55.88,40500.0,34.3357,34.348,34.2131,34.2622,40500.0
2005-01-21 15:00:00,55.84,55.96,55.83,55.89,36200.0,34.2376,34.3112,34.2315,34.2683,36200.0
2005-01-21 15:30:00,55.88,55.94,55.86,55.92,41800.0,34.2622,34.299,34.2499,34.2867,41800.0
2005-01-24 09:30:00,55.9,55.91,55.87,55.87,54000.0,34.2744,34.2806,34.256,34.256,54000.0
2005-01-24 10:00:00,55.87,56.04,55.87,55.95,69400.0,34.256,34.3603,34.256,34.3051,69400.0
2005-01-24 10:30:00,55.95,55.96,55.73,55.8,52900.0,34.3051,34.3112,34.1702,34.2131,52900.0
2005-01-24 11:00:00,55.83,55.93,55.8,55.88,57300.0,34.2315,34.2928,34.2131,34.2622,57300.0
2005-01-24 11:30:00,55.88,55.95,55.85,55.86,24500.0,34.2622,34.3051,34.2438,34.2499,24500.0
2005-01-24 12:00:00,55.86,55.88,55.73,55.74,24100.0,34.2499,34.2622,34.1702,34.1763,24100.0
2005-01-24 12:30:00,55.73,55.86,55.69,55.84,33600.0,34.1702,34.2499,34.1457,34.2376,33600.0
2005-01-24 13:00:00,55.85,55.9,55.84,55.88,42700.0,34.2438,34.2744,34.2376,34.2622,42700.0
2005-01-24 13:30:00,55.87,55.87,55.6,55.63,27500.0,34.256,34.256,34.0905,34.1089,27500.0
2005-01-24 14:00:00,55.63,55.67,55.51,55.56,37900.0,34.1089,34.1334,34.0353,34.066,37900.0
2005-01-24 14:30:00,55.52,55.52,55.35,55.35,55900.0,34.0414,34.0414,33.9372,33.9372,55900.0
2005-01-24 15:00:00,55.36,55.38,55.15,55.2,157700.0,33.9433,33.9556,33.8146,33.8452,157700.0
2005-01-24 15:30:00,55.2,55.3,55.16,55.3,174400.0,33.8452,33.9065,33.8207,33.9065,174400.0
2005-01-25 09:30:00,55.61,56.0,55.56,55.99,86900.0,34.0966,34.3357,34.066,34.3296,86900.0
2005-01-25 10:00:00,56.01,56.24,55.84,56.18,58800.0,34.3419,34.4829,34.2376,34.4461,58800.0
2005-01-25 10:30:00,56.17,56.27,56.1,56.15,70900.0,34.44,34.5013,34.3971,34.4277,70900.0
2005-01-25 11:00:00,56.13,56.18,55.98,56.05,56500.0,34.4155,34.4461,34.3235,34.3664,56500.0
2005-01-25 11:30:00,56.05,56.27,56.0,56.21,41700.0,34.3664,34.5013,34.3357,34.4645,41700.0
2005-01-25 12:00:00,56.21,56.3,56.19,56.26,48900.0,34.4645,34.5197,34.4522,34.4952,48900.0
2005-01-25 12:30:00,56.26,56.36,56.24,56.3,27500.0,34.4952,34.5565,34.4829,34.5197,27500.0
2005-01-25 13:00:00,56.29,56.68,56.29,56.58,65900.0,34.5136,34.7527,34.5136,34.6914,65900.0
2005-01-25 13:30:00,56.58,56.58,56.31,56.41,44800.0,34.6914,34.6914,34.5258,34.5871,44800.0
2005-01-25 14:00:00,56.4,56.51,56.3,56.3,79200.0,34.581,34.6484,34.5197,34.5197,79200.0
2005-01-25 14:30:00,56.31,56.31,56.15,56.22,52200.0,34.5258,34.5258,34.4277,34.4706,52200.0
2005-01-25 15:00:00,56.24,56.49,56.24,56.48,79400.0,34.4829,34.6362,34.4829,34.63,79400.0
2005-01-25 15:30:00,56.49,56.57,56.11,56.25,107300.0,34.6362,34.6852,34.4032,34.489,107300.0
2005-01-26 09:30:00,56.5,57.19,56.49,56.92,138700.0,34.6423,35.0654,34.6362,34.8998,138700.0
2005-01-26 10:00:00,56.93,57.73,56.93,57.6,126300.0,34.906,35.3965,34.906,35.3168,126300.0
2005-01-26 10:30:00,57.61,57.61,57.25,57.5,117000.0,35.3229,35.3229,35.1022,35.2555,117000.0
2005-01-26 11:00:00,57.45,57.47,56.99,56.99,80400.0,35.2248,35.2371,34.9427,34.9427,80400.0
2005-01-26 11:30:00,56.99,57.0,56.53,56.89,72100.0,34.9427,34.9489,34.6607,34.8814,72100.0
2005-01-26 12:00:00,56.91,57.18,56.89,56.89,37300.0,34.8937,35.0592,34.8814,34.8814,37300.0
2005-01-26 12:30:00,56.89,56.97,56.7,56.88,27800.0,34.8814,34.9305,34.7649,34.8753,27800.0
2005-01-26 13:00:00,56.87,57.0,56.87,56.95,24000.0,34.8692,34.9489,34.8692,34.9182,24000.0
2005-01-26 13:30:00,56.94,57.0,56.88,56.96,39900.0,34.9121,34.9489,34.8753,34.9244,39900.0
2005-01-26 14:00:00,56.97,56.99,56.68,56.69,81300.0,34.9305,34.9427,34.7527,34.7588,81300.0
2005-01-26 14:30:00,56.69,56.73,56.58,56.63,72200.0,34.7588,34.7833,34.6914,34.722,72200.0
2005-01-26 15:00:00,56.63,56.7,56.4,56.6,197800.0,34.722,34.7649,34.581,34.7036,197800.0
2005-01-26 15:30:00,56.6,56.87,56.6,56.85,168100.0,34.7036,34.8692,34.7036,34.8569,168100.0
2005-01-27 09:30:00,56.99,57.63,56.95,57.58,157200.0,34.9427,35.3352,34.9182,35.3045,157200.0
2005-01-27 10:00:00,57.58,57.75,57.51,57.71,143500.0,35.3045,35.4087,35.2616,35.3842,143500.0
2005-01-27 10:30:00,57.74,57.97,57.71,57.97,80100.0,35.4026,35.5436,35.3842,35.5436,80100.0
2005-01-27 11:00:00,57.97,58.0,57.72,57.82,87900.0,35.5436,35.562,35.3903,35.4517,87900.0
2005-01-27 11:30:00,57.83,57.92,57.79,57.92,27700.0,35.4578,35.513,35.4333,35.513,27700.0
2005-01-27 12:00:00,57.93,57.96,57.87,57.92,49900.0,35.5191,35.5375,35.4823,35.513,49900.0
2005-01-27 12:30:00,57.94,58.15,57.91,58.02,30900.0,35.5252,35.654,35.5068,35.5743,30900.0
2005-01-27 13:00:00,58.03,58.14,57.91,58.06,54000.0,35.5804,35.6479,35.5068,35.5988,54000.0
2005-01-27 13:30:00,58.06,58.11,58.0,58.01,75400.0,35.5988,35.6295,35.562,35.5682,75400.0
2005-01-27 14:00:00,58.0,58.13,57.87,58.12,111000.0,35.562,35.6417,35.4823,35.6356,111000.0
2005-01-27 14:30:00,58.12,58.14,58.01,58.06,58000.0,35.6356,35.6479,35.5682,35.5988,58000.0
2005-01-27 15:00:00,58.06,58.19,58.05,58.1,90600.0,35.5988,35.6785,35.5927,35.6233,90600.0
2005-01-27 15:30:00,58.1,58.17,58.1,58.15,186100.0,35.6233,35.6663,35.6233,35.654,186100.0
2005-01-28 09:30:00,57.0,57.68,57.0,57.67,211200.0,34.9489,35.3658,34.9489,35.3597,211200.0
2005-01-28 10:00:00,57.67,58.09,57.65,58.08,102900.0,35.3597,35.6172,35.3474,35.6111,102900.0
2005-01-28 10:30:00,58.06,58.39,58.05,58.14,206400.0,35.5988,35.8011,35.5927,35.6479,206400.0
2005-01-28 11:00:00,58.13,58.19,57.88,57.96,110100.0,35.6417,35.6785,35.4884,35.5375,110100.0
2005-01-28 11:30:00,57.96,58.07,57.92,58.02,53300.0,35.5375,35.6049,35.513,35.5743,53300.0
2005-01-28 12:00:00,58.03,58.05,58.0,58.05,32500.0,35.5804,35.5927,35.562,35.5927,32500.0
2005-01-28 12:30:00,58.04,58.1,57.9,57.92,72500.0,35.5865,35.6233,35.5007,35.513,72500.0
2005-01-28 13:00:00,57.92,58.04,57.84,58.03,43800.0,35.513,35.5865,35.4639,35.5804,43800.0
2005-01-28 13:30:00,58.04,58.09,57.91,57.91,47300.0,35.5865,35.6172,35.5068,35.5068,47300.0
2005-01-28 14:00:00,57.92,58.02,57.9,58.01,32000.0,35.513,35.5743,35.5007,35.5682,32000.0
2005-01-28 14:30:00,57.99,58.07,57.9,58.0,39700.0,35.5559,35.6049,35.5007,35.562,39700.0
2005-01-28 15:00:00,58.0,58.05,57.92,57.96,48100.0,35.562,35.5927,35.513,35.5375,48100.0
2005-01-28 15:30:00,57.95,58.0,57.8,57.92,82800.0,35.5314,35.562,35.4394,35.513,82800.0
2005-01-31 09:30:00,58.1,58.36,57.95,58.27,75700.0,35.6233,35.7827,35.5314,35.7276,75700.0
2005-01-31 10:00:00,58.29,58.46,58.27,58.36,113600.0,35.7398,35.8441,35.7276,35.7827,113600.0
2005-01-31 10:30:00,58.35,58.36,57.98,58.0,75200.0,35.7766,35.7827,35.5498,35.562,75200.0
2005-01-31 11:00:00,57.98,58.4,57.88,58.34,66200.0,35.5498,35.8073,35.4884,35.7705,66200.0
2005-01-31 11:30:00,58.35,58.43,58.32,58.4,53700.0,35.7766,35.8257,35.7582,35.8073,53700.0
2005-01-31 12:00:00,58.41,58.5,58.35,58.48,64200.0,35.8134,35.8686,35.7766,35.8563,64200.0
2005-01-31 12:30:00,58.47,58.48,58.42,58.46,28700.0,35.8502,35.8563,35.8195,35.8441,28700.0
2005-01-31 13:00:00,58.46,58.46,58.4,58.41,60500.0,35.8441,35.8441,35.8073,35.8134,60500.0
2005-01-31 13:30:00,58.41,58.41,58.23,58.28,35700.0,35.8134,35.8134,35.703,35.7337,35700.0
2005-01-31 14:00:00,58.28,58.41,58.26,58.33,47200.0,35.7337,35.8134,35.7214,35.7644,47200.0
2005-01-31 14:30:00,58.33,58.4,58.33,58.37,56700.0,35.7644,35.8073,35.7644,35.7889,56700.0
2005-01-31 15:00:00,58.37,58.43,58.36,58.38,54600.0,35.7889,35.8257,35.7827,35.795,54600.0
2005-01-31 15:30:00,58.38,58.49,58.35,58.46,80900.0,35.795,35.8625,35.7766,35.8441,80900.0
2005-02-01 09:30:00,58.45,58.46,58.3,58.45,62900.0,35.8379,35.8441,35.746,35.8379,62900.0
2005-02-01 10:00:00,58.45,58.51,58.41,58.43,108500.0,35.8379,35.8747,35.8134,35.8257,108500.0
2005-02-01 10:30:00,58.43,58.46,58.43,58.44,28600.0,35.8257,35.8441,35.8257,35.8318,28600.0
2005-02-01 11:00:00,58.44,58.5,58.43,58.47,87100.0,35.8318,35.8686,35.8257,35.8502,87100.0
2005-02-01 11:30:00,58.47,58.74,58.47,58.74,173500.0,35.8502,36.0157,35.8502,36.0157,173500.0
2005-02-01 12:00:00,58.74,58.87,58.74,58.84,220100.0,36.0157,36.0954,36.0157,36.0771,220100.0
2005-02-01 12:30:00,58.83,58.96,58.81,58.81,109700.0,36.0709,36.1506,36.0587,36.0587,109700.0
2005-02-01 13:00:00,58.82,58.94,58.8,58.93,42500.0,36.0648,36.1384,36.0525,36.1322,42500.0
2005-02-01 13:30:00,58.92,59.05,58.91,58.98,66600.0,36.1261,36.2058,36.12,36.1629,66600.0
2005-02-01 14:00:00,58.97,59.05,58.89,59.04,63200.0,36.1568,36.2058,36.1077,36.1997,63200.0
2005-02-01 14:30:00,59.04,59.18,59.03,59.14,114200.0,36.1997,36.2855,36.1936,36.261,114200.0
2005-02-01 15:00:00,59.14,59.16,59.09,59.09,88400.0,36.261,36.2733,36.2303,36.2303,88400.0
2005-02-01 15:30:00,59.1,59.22,59.07,59.18,64000.0,36.2365,36.31,36.2181,36.2855,64000.0
2005-02-02 09:30:00,59.21,59.37,59.2,59.25,63500.0,36.3039,36.402,36.2978,36.3284,63500.0
2005-02-02 10:00:00,59.25,59.41,59.0,59.41,84100.0,36.3284,36.4265,36.1752,36.4265,84100.0
2005-02-02 10:30:00,59.42,59.55,59.35,59.48,60900.0,36.4327,36.5124,36.3898,36.4695,60900.0
2005-02-02 11:00:00,59.49,59.57,59.32,59.32,94900.0,36.4756,36.5246,36.3714,36.3714,94900.0
2005-02-02 11:30:00,59.32,59.39,59.25,59.38,39700.0,36.3714,36.4143,36.3284,36.4082,39700.0
2005-02-02 12:00:00,59.39,59.43,59.36,59.4,18000.0,36.4143,36.4388,36.3959,36.4204,18000.0
2005-02-02 12:30:00,59.43,59.62,59.42,59.57,49300.0,36.4388,36.5553,36.4327,36.5246,49300.0
2005-02-02 13:00:00,59.57,59.57,59.55,59.57,30800.0,36.5246,36.5246,36.5124,36.5246,30800.0
2005-02-02 13:30:00,59.57,59.57,59.56,59.57,27600.0,36.5246,36.5246,36.5185,36.5246,27600.0
2005-02-02 14:00:00,59.57,59.79,59.57,59.77,74000.0,36.5246,36.6595,36.5246,36.6473,74000.0
2005-02-02 14:30:00,59.76,59.79,59.67,59.69,93700.0,36.6411,36.6595,36.586,36.5982,93700.0
2005-02-02 15:00:00,59.69,59.7,59.65,59.67,68700.0,36.5982,36.6044,36.5737,36.586,68700.0
2005-02-02 15:30:00,59.68,59.7,59.65,59.67,90100.0,36.5921,36.6044,36.5737,36.586,90100.0
2005-02-03 09:30:00,59.5,59.82,59.24,59.7,56800.0,36.4817,36.6779,36.3223,36.6044,56800.0
2005-02-03 10:00:00,59.7,59.81,59.65,59.78,138100.0,36.6044,36.6718,36.5737,36.6534,138100.0
2005-02-03 10:30:00,59.78,59.8,59.55,59.73,104800.0,36.6534,36.6657,36.5124,36.6227,104800.0
2005-02-03 11:00:00,59.73,59.76,59.65,59.65,58700.0,36.6227,36.6411,36.5737,36.5737,58700.0
2005-02-03 11:30:00,59.66,59.92,59.61,59.9,67800.0,36.5798,36.7392,36.5492,36.727,67800.0
2005-02-03 12:00:00,59.89,59.92,59.85,59.9,36800.0,36.7209,36.7392,36.6963,36.727,36800.0
2005-02-03 12:30:00,59.9,59.92,59.85,59.85,65900.0,36.727,36.7392,36.6963,36.6963,65900.0
2005-02-03 13:00:00,59.86,59.9,59.84,59.9,23000.0,36.7025,36.727,36.6902,36.727,23000.0
2005-02-03 13:30:00,59.89,59.95,59.88,59.89,45300.0,36.7209,36.7576,36.7147,36.7209,45300.0
2005-02-03 14:00:00,59.9,59.95,59.9,59.92,34000.0,36.727,36.7576,36.727,36.7392,34000.0
2005-02-03 14:30:00,59.92,59.94,59.86,59.9,55100.0,36.7392,36.7515,36.7025,36.727,55100.0
2005-02-03 15:00:00,59.89,59.92,59.63,59.82,98600.0,36.7209,36.7392,36.5614,36.6779,98600.0
2005-02-03 15:30:00,59.85,59.9,59.82,59.88,109200.0,36.6963,36.727,36.6779,36.7147,109200.0
2005-02-04 09:30:00,59.9,60.0,59.84,59.95,95600.0,36.727,36.7883,36.6902,36.7576,95600.0
2005-02-04 10:00:00,59.97,60.0,59.95,59.96,108900.0,36.7699,36.7883,36.7576,36.7638,108900.0
2005-02-04 10:30:00,59.96,59.99,59.95,59.96,42100.0,36.7638,36.7822,36.7576,36.7638,42100.0
2005-02-04 11:00:00,59.96,60.05,59.94,60.0,220800.0,36.7638,36.819,36.7515,36.7883,220800.0
2005-02-04 11:30:00,60.0,60.09,60.0,60.08,53900.0,36.7883,36.8435,36.7883,36.8373,53900.0
2005-02-04 12:00:00,60.08,60.09,60.06,60.08,50900.0,36.8373,36.8435,36.8251,36.8373,50900.0
2005-02-04 12:30:00,60.08,60.09,60.0,60.0,60700.0,36.8373,36.8435,36.7883,36.7883,60700.0
2005-02-04 13:00:00,60.01,60.01,59.96,60.0,47500.0,36.7944,36.7944,36.7638,36.7883,47500.0
2005-02-04 13:30:00,60.0,60.0,59.95,59.99,127100.0,36.7883,36.7883,36.7576,36.7822,127100.0
2005-02-04 14:00:00,60.0,60.06,59.95,60.0,63400.0,36.7883,36.8251,36.7576,36.7883,63400.0
2005-02-04 14:30:00,60.0,60.05,59.99,60.02,52200.0,36.7883,36.819,36.7822,36.8006,52200.0
2005-02-04 15:00:00,60.02,60.08,59.98,60.08,88200.0,36.8006,36.8373,36.776,36.8373,88200.0
2005-02-04 15:30:00,60.08,60.21,60.07,60.2,99800.0,36.8373,36.9171,36.8312,36.9109,99800.0
2005-02-07 09:30:00,60.05,60.5,60.05,60.45,58800.0,36.819,37.0949,36.819,37.0642,58800.0
2005-02-07 10:00:00,60.41,60.5,60.29,60.29,46900.0,37.0397,37.0949,36.9661,36.9661,46900.0
2005-02-07 10:30:00,60.29,60.39,60.26,60.38,39000.0,36.9661,37.0274,36.9477,37.0213,39000.0
2005-02-07 11:00:00,60.38,60.57,60.38,60.54,52900.0,37.0213,37.1378,37.0213,37.1194,52900.0
2005-02-07 11:30:00,60.54,60.56,60.5,60.52,40500.0,37.1194,37.1317,37.0949,37.1071,40500.0
2005-02-07 12:00:00,60.51,60.51,60.45,60.51,41200.0,37.101,37.101,37.0642,37.101,41200.0
2005-02-07 12:30:00,60.48,60.68,60.47,60.68,47600.0,37.0826,37.2052,37.0765,37.2052,47600.0
2005-02-07 13:00:00,60.67,60.8,60.67,60.75,137700.0,37.1991,37.2788,37.1991,37.2481,137700.0
2005-02-07 13:30:00,60.75,60.78,60.7,60.7,39900.0,37.2481,37.2665,37.2175,37.2175,39900.0
2005-02-07 14:00:00,60.7,60.71,60.65,60.65,47800.0,37.2175,37.2236,37.1868,37.1868,47800.0
2005-02-07 14:30:00,60.66,60.68,60.65,60.67,71100.0,37.193,37.2052,37.1868,37.1991,71100.0
2005-02-07 15:00:00,60.66,60.7,60.62,60.69,83400.0,37.193,37.2175,37.1684,37.2114,83400.0
2005-02-07 15:30:00,60.68,60.69,60.54,60.55,81900.0,37.2052,37.2114,37.1194,37.1255,81900.0
2005-02-08 09:30:00,60.51,60.87,60.51,60.86,79300.0,37.101,37.3217,37.101,37.3156,79300.0
2005-02-08 10:00:00,60.86,60.97,60.75,60.92,163400.0,37.3156,37.383,37.2481,37.3524,163400.0
2005-02-08 10:30:00,60.9,60.96,60.9,60.91,105600.0,37.3401,37.3769,37.3401,37.3463,105600.0
2005-02-08 11:00:00,60.91,60.92,60.9,60.9,57400.0,37.3463,37.3524,37.3401,37.3401,57400.0
2005-02-08 11:30:00,60.91,60.91,60.85,60.86,37600.0,37.3463,37.3463,37.3095,37.3156,37600.0
2005-02-08 12:00:00,60.86,60.86,60.77,60.78,42700.0,37.3156,37.3156,37.2604,37.2665,42700.0
2005-02-08 12:30:00,60.78,60.78,60.75,60.76,59200.0,37.2665,37.2665,37.2481,37.2543,59200.0
2005-02-08 13:00:00,60.75,60.76,60.7,60.71,46400.0,37.2481,37.2543,37.2175,37.2236,46400.0
2005-02-08 13:30:00,60.71,60.84,60.7,60.76,39400.0,37.2236,37.3033,37.2175,37.2543,39400.0
2005-02-08 14:00:00,60.76,61.02,60.76,61.0,79600.0,37.2543,37.4137,37.2543,37.4014,79600.0
2005-02-08 14:30:00,60.99,61.0,60.86,60.9,59100.0,37.3953,37.4014,37.3156,37.3401,59100.0
2005-02-08 15:00:00,60.89,60.97,60.89,60.93,77700.0,37.334,37.383,37.334,37.3585,77700.0
2005-02-08 15:30:00,60.93,60.96,60.9,60.96,95100.0,37.3585,37.3769,37.3401,37.3769,95100.0
2005-02-09 09:30:00,60.65,61.05,60.57,61.04,58500.0,37.1868,37.4321,37.1378,37.426,58500.0
2005-02-09 10:00:00,61.03,61.18,61.0,61.0,105900.0,37.4198,37.5118,37.4014,37.4014,105900.0
2005-02-09 10:30:00,61.0,61.0,60.84,60.95,176900.0,37.4014,37.4014,37.3033,37.3708,176900.0
2005-02-09 11:00:00,60.95,60.95,60.85,60.85,66900.0,37.3708,37.3708,37.3095,37.3095,66900.0
2005-02-09 11:30:00,60.85,60.89,60.8,60.86,44500.0,37.3095,37.334,37.2788,37.3156,44500.0
2005-02-09 12:00:00,60.87,60.89,60.85,60.86,21200.0,37.3217,37.334,37.3095,37.3156,21200.0
2005-02-09 12:30:00,60.86,60.92,60.84,60.84,51500.0,37.3156,37.3524,37.3033,37.3033,51500.0
2005-02-09 13:00:00,60.85,60.96,60.81,60.96,33400.0,37.3095,37.3769,37.2849,37.3769,33400.0
2005-02-09 13:30:00,60.95,60.96,60.84,60.84,34900.0,37.3708,37.3769,37.3033,37.3033,34900.0
2005-02-09 14:00:00,60.83,60.83,60.45,60.47,59700.0,37.2972,37.2972,37.0642,37.0765,59700.0
2005-02-09 14:30:00,60.46,60.47,60.36,60.45,57900.0,37.0703,37.0765,37.009,37.0642,57900.0
2005-02-09 15:00:00,60.44,60.44,60.23,60.38,55700.0,37.0581,37.0581,36.9293,37.0213,55700.0
2005-02-09 15:30:00,60.38,60.44,60.27,60.31,97300.0,37.0213,37.0581,36.9538,36.9784,97300.0
2005-02-10 09:30:00,60.35,61.26,60.35,61.21,70400.0,37.0029,37.5609,37.0029,37.5302,70400.0
2005-02-10 10:00:00,61.21,61.21,60.95,60.99,117600.0,37.5302,37.5302,37.3708,37.3953,117600.0
2005-02-10 10:30:00,60.97,61.12,60.97,61.09,38700.0,37.383,37.475,37.383,37.4566,38700.0
2005-02-10 11:00:00,61.09,61.14,61.0,61.11,85300.0,37.4566,37.4873,37.4014,37.4689,85300.0
2005-02-10 11:30:00,61.11,61.13,60.79,60.82,91800.0,37.4689,37.4811,37.2727,37.2911,91800.0
2005-02-10 12:00:00,60.78,60.95,60.75,60.95,25400.0,37.2665,37.3708,37.2481,37.3708,25400.0
2005-02-10 12:30:00,60.95,60.95,60.92,60.94,24300.0,37.3708,37.3708,37.3524,37.3646,24300.0
2005-02-10 13:00:00,60.94,61.0,60.87,61.0,36400.0,37.3646,37.4014,37.3217,37.4014,36400.0
2005-02-10 13:30:00,60.99,61.1,60.96,61.0,42600.0,37.3953,37.4627,37.3769,37.4014,42600.0
2005-02-10 14:00:00,60.99,61.06,60.88,60.92,57900.0,37.3953,37.4382,37.3279,37.3524,57900.0
2005-02-10 14:30:00,60.91,61.0,60.86,61.0,26400.0,37.3463,37.4014,37.3156,37.4014,26400.0
2005-02-10 15:00:00,60.99,61.0,60.9,61.0,52800.0,37.3953,37.4014,37.3401,37.4014,52800.0
2005-02-10 15:30:00,61.0,61.0,60.98,60.99,54200.0,37.4014,37.4014,37.3892,37.3953,54200.0
2005-02-11 09:30:00,60.85,61.2,60.85,61.0,61700.0,37.3095,37.5241,37.3095,37.4014,61700.0
2005-02-11 10:00:00,61.01,61.04,60.95,60.98,68900.0,37.4076,37.426,37.3708,37.3892,68900.0
2005-02-11 10:30:00,60.97,61.19,60.95,61.19,47800.0,37.383,37.5179,37.3708,37.5179,47800.0
2005-02-11 11:00:00,61.2,61.7,61.18,61.7,92200.0,37.5241,37.8306,37.5118,37.8306,92200.0
2005-02-11 11:30:00,61.7,61.76,61.6,61.65,112600.0,37.8306,37.8674,37.7693,37.8,112600.0
2005-02-11 12:00:00,61.65,61.72,61.65,61.66,67800.0,37.8,37.8429,37.8,37.8061,67800.0
2005-02-11 12:30:00,61.66,61.66,61.6,61.61,48700.0,37.8061,37.8061,37.7693,37.7754,48700.0
2005-02-11 13:00:00,61.58,61.61,61.28,61.31,197300.0,37.7571,37.7754,37.5731,37.5915,197300.0
2005-02-11 13:30:00,61.3,61.31,61.24,61.27,68300.0,37.5854,37.5915,37.5486,37.567,68300.0
2005-02-11 14:00:00,61.26,61.32,61.17,61.19,137200.0,37.5609,37.5976,37.5057,37.5179,137200.0
2005-02-11 14:30:00,61.2,61.52,61.2,61.5,61400.0,37.5241,37.7203,37.5241,37.708,61400.0
2005-02-11 15:00:00,61.5,61.52,61.26,61.29,82800.0,37.708,37.7203,37.5609,37.5792,82800.0
2005-02-11 15:30:00,61.3,61.31,61.08,61.25,156600.0,37.5854,37.5915,37.4505,37.5547,156600.0
2005-02-14 09:30:00,61.05,61.45,61.05,61.12,120200.0,37.4321,37.6773,37.4321,37.475,120200.0
2005-02-14 10:00:00,61.15,61.16,61.1,61.13,48800.0,37.4934,37.4995,37.4627,37.4811,48800.0
2005-02-14 10:30:00,61.13,61.41,61.1,61.36,100000.0,37.4811,37.6528,37.4627,37.6222,100000.0
2005-02-14 11:00:00,61.37,61.6,61.37,61.5,76900.0,37.6283,37.7693,37.6283,37.708,76900.0
2005-02-14 11:30:00,61.5,61.55,61.42,61.52,52100.0,37.708,37.7387,37.659,37.7203,52100.0
2005-02-14 12:00:00,61.51,61.55,61.45,61.55,49500.0,37.7141,37.7387,37.6773,37.7387,49500.0
2005-02-14 12:30:00,61.54,61.54,61.47,61.48,37400.0,37.7325,37.7325,37.6896,37.6957,37400.0
2005-02-14 13:00:00,61.47,61.5,61.45,61.5,29200.0,37.6896,37.708,37.6773,37.708,29200.0
2005-02-14 13:30:00,61.5,61.67,61.49,61.6,50200.0,37.708,37.8122,37.7019,37.7693,50200.0
2005-02-14 14:00:00,61.6,61.94,61.6,61.88,120500.0,37.7693,37.9778,37.7693,37.941,120500.0
2005-02-14 14:30:00,61.88,61.88,61.78,61.83,143000.0,37.941,37.941,37.8797,37.9103,143000.0
2005-02-14 15:00:00,61.83,61.88,61.7,61.83,90100.0,37.9103,37.941,37.8306,37.9103,90100.0
2005-02-14 15:30:00,61.84,61.86,61.66,61.72,73500.0,37.9165,37.9287,37.8061,37.8429,73500.0
2005-02-15 09:30:00,61.71,62.15,61.71,62.06,102800.0,37.8368,38.1065,37.8368,38.0514,102800.0
2005-02-15 10:00:00,62.06,62.24,62.01,62.22,76900.0,38.0514,38.1617,38.0207,38.1495,76900.0
2005-02-15 10:30:00,62.2,62.36,62.2,62.29,84800.0,38.1372,38.2353,38.1372,38.1924,84800.0
2005-02-15 11:00:00,62.29,62.34,62.25,62.28,75400.0,38.1924,38.223,38.1679,38.1863,75400.0
2005-02-15 11:30:00,62.27,62.28,62.22,62.23,50100.0,38.1801,38.1863,38.1495,38.1556,50100.0
2005-02-15 12:00:00,62.23,62.34,62.22,62.33,48300.0,38.1556,38.223,38.1495,38.2169,48300.0
2005-02-15 12:30:00,62.33,62.37,62.32,62.33,66600.0,38.2169,38.2414,38.2108,38.2169,66600.0
2005-02-15 13:00:00,62.33,62.34,62.2,62.2,98600.0,38.2169,38.223,38.1372,38.1372,98600.0
2005-02-15 13:30:00,62.2,62.22,62.19,62.19,64100.0,38.1372,38.1495,38.1311,38.1311,64100.0
2005-02-15 14:00:00,62.21,62.28,62.15,62.25,63400.0,38.1433,38.1863,38.1065,38.1679,63400.0
2005-02-15 14:30:00,62.25,62.33,62.24,62.32,45400.0,38.1679,38.2169,38.1617,38.2108,45400.0
2005-02-15 15:00:00,62.31,62.34,62.3,62.31,52900.0,38.2046,38.223,38.1985,38.2046,52900.0
2005-02-15 15:30:00,62.31,62.39,62.28,62.28,92300.0,38.2046,38.2537,38.1863,38.1863,92300.0
2005-02-16 09:30:00,62.32,62.58,62.32,62.41,85700.0,38.2108,38.3702,38.2108,38.266,85700.0
2005-02-16 10:00:00,62.42,62.44,62.35,62.43,61700.0,38.2721,38.2844,38.2292,38.2782,61700.0
2005-02-16 10:30:00,62.4,62.41,62.3,62.34,47600.0,38.2598,38.266,38.1985,38.223,47600.0
2005-02-16 11:00:00,62.33,62.33,62.25,62.26,32600.0,38.2169,38.2169,38.1679,38.174,32600.0
2005-02-16 11:30:00,62.26,62.26,62.15,62.21,51000.0,38.174,38.174,38.1065,38.1433,51000.0
2005-02-16 12:00:00,62.22,62.27,62.16,62.2,20600.0,38.1495,38.1801,38.1127,38.1372,20600.0
2005-02-16 12:30:00,62.2,62.27,62.2,62.2,51500.0,38.1372,38.1801,38.1372,38.1372,51500.0
2005-02-16 13:00:00,62.2,62.21,62.1,62.1,83200.0,38.1372,38.1433,38.0759,38.0759,83200.0
2005-02-16 13:30:00,62.1,62.15,62.01,62.1,60800.0,38.0759,38.1065,38.0207,38.0759,60800.0
2005-02-16 14:00:00,62.09,62.17,62.08,62.09,45400.0,38.0698,38.1188,38.0636,38.0698,45400.0
2005-02-16 14:30:00,62.09,62.09,62.0,62.08,123500.0,38.0698,38.0698,38.0146,38.0636,123500.0
2005-02-16 15:00:00,62.08,62.12,61.93,61.95,92100.0,38.0636,38.0881,37.9717,37.9839,92100.0
2005-02-16 15:30:00,61.95,62.01,61.87,61.94,93100.0,37.9839,38.0207,37.9349,37.9778,93100.0
2005-02-17 09:30:00,61.85,61.9,61.75,61.84,129100.0,37.9226,37.9533,37.8613,37.9165,129100.0
2005-02-17 10:00:00,61.88,61.88,61.69,61.71,119600.0,37.941,37.941,37.8245,37.8368,119600.0
2005-02-17 10:30:00,61.71,61.73,61.65,61.69,95700.0,37.8368,37.849,37.8,37.8245,95700.0
2005-02-17 11:00:00,61.69,62.07,61.67,62.0,59000.0,37.8245,38.0575,37.8122,38.0146,59000.0
2005-02-17 11:30:00,62.04,62.04,61.9,61.94,37400.0,38.0391,38.0391,37.9533,37.9778,37400.0
2005-02-17 12:00:00,61.94,62.15,61.94,62.1,25500.0,37.9778,38.1065,37.9778,38.0759,25500.0
2005-02-17 12:30:00,62.11,62.11,62.0,62.02,43700.0,38.082,38.082,38.0146,38.0268,43700.0
2005-02-17 13:00:00,62.03,62.1,62.0,62.0,28000.0,38.033,38.0759,38.0146,38.0146,28000.0
2005-02-17 13:30:00,62.0,62.05,61.96,61.99,31000.0,38.0146,38.0452,37.99,38.0084,31000.0
2005-02-17 14:00:00,61.98,62.0,61.9,61.91,39800.0,38.0023,38.0146,37.9533,37.9594,39800.0
2005-02-17 14:30:00,61.9,61.92,61.82,61.83,49300.0,37.9533,37.9655,37.9042,37.9103,49300.0
2005-02-17 15:00:00,61.82,61.82,61.8,61.82,55600.0,37.9042,37.9042,37.8919,37.9042,55600.0
2005-02-17 15:30:00,61.81,61.82,61.56,61.58,110800.0,37.8981,37.9042,37.7448,37.7571,110800.0
2005-02-18 09:30:00,61.63,62.01,61.58,62.01,118100.0,37.7877,38.0207,37.7571,38.0207,118100.0
2005-02-18 10:00:00,62.02,62.02,61.8,61.82,82600.0,38.0268,38.0268,37.8919,37.9042,82600.0
2005-02-18 10:30:00,61.82,61.82,61.7,61.75,49300.0,37.9042,37.9042,37.8306,37.8613,49300.0
2005-02-18 11:00:00,61.74,61.87,61.7,61.83,32100.0,37.8552,37.9349,37.8306,37.9103,32100.0
2005-02-18 11:30:00,61.83,61.83,61.76,61.78,32400.0,37.9103,37.9103,37.8674,37.8797,32400.0
2005-02-18 12:00:00,61.79,61.86,61.79,61.85,18300.0,37.8858,37.9287,37.8858,37.9226,18300.0
2005-02-18 12:30:00,61.85,61.89,61.84,61.89,22500.0,37.9226,37.9471,37.9165,37.9471,22500.0
2005-02-18 13:00:00,61.89,61.89,61.8,61.81,30900.0,37.9471,37.9471,37.8919,37.8981,30900.0
2005-02-18 13:30:00,61.8,61.82,61.8,61.81,19300.0,37.8919,37.9042,37.8919,37.8981,19300.0
2005-02-18 14:00:00,61.81,61.85,61.8,61.8,19100.0,37.8981,37.9226,37.8919,37.8919,19100.0
2005-02-18 14:30:00,61.8,61.81,61.75,61.75,25700.0,37.8919,37.8981,37.8613,37.8613,25700.0
2005-02-18 15:00:00,61.75,61.76,61.7,61.71,34400.0,37.8613,37.8674,37.8306,37.8368,34400.0
2005-02-18 15:30:00,61.7,61.76,61.65,61.66,49500.0,37.8306,37.8674,37.8,37.8061,49500.0
2005-02-22 09:30:00,61.75,61.98,61.72,61.95,108400.0,37.8613,38.0023,37.8429,37.9839,108400.0
2005-02-22 10:00:00,61.94,62.12,61.85,62.07,109700.0,37.9778,38.0881,37.9226,38.0575,109700.0
2005-02-22 10:30:00,62.06,62.21,62.02,62.13,125800.0,38.0514,38.1433,38.0268,38.0943,125800.0
2005-02-22 11:00:00,62.14,62.14,62.05,62.12,94400.0,38.1004,38.1004,38.0452,38.0881,94400.0
2005-02-22 11:30:00,62.12,62.29,62.11,62.26,92500.0,38.0881,38.1924,38.082,38.174,92500.0
2005-02-22 12:00:00,62.25,62.26,62.03,62.05,76500.0,38.1679,38.174,38.033,38.0452,76500.0
2005-02-22 12:30:00,62.06,62.08,62.01,62.06,62200.0,38.0514,38.0636,38.0207,38.0514,62200.0
2005-02-22 13:00:00,62.06,62.14,62.03,62.13,46300.0,38.0514,38.1004,38.033,38.0943,46300.0
2005-02-22 13:30:00,62.12,62.14,62.1,62.11,54600.0,38.0881,38.1004,38.0759,38.082,54600.0
2005-02-22 14:00:00,62.12,62.13,62.11,62.11,104500.0,38.0881,38.0943,38.082,38.082,104500.0
2005-02-22 14:30:00,62.11,62.13,62.11,62.13,108300.0,38.082,38.0943,38.082,38.0943,108300.0
2005-02-22 15:00:00,62.12,62.13,62.0,62.05,157100.0,38.0881,38.0943,38.0146,38.0452,157100.0
2005-02-22 15:30:00,62.04,62.07,61.85,61.86,125600.0,38.0391,38.0575,37.9226,37.9287,125600.0
2005-02-23 09:30:00,62.01,62.03,61.85,62.02,130400.0,38.157,38.1693,38.0585,38.1631,130400.0
2005-02-23 10:00:00,62.02,62.05,61.8,61.81,183700.0,38.1631,38.1816,38.0278,38.0339,183700.0
2005-02-23 10:30:00,61.82,61.82,61.34,61.4,191400.0,38.0401,38.0401,37.7447,37.7816,191400.0
2005-02-23 11:00:00,61.4,61.45,61.33,61.38,114900.0,37.7816,37.8124,37.7386,37.7693,114900.0
2005-02-23 11:30:00,61.38,61.46,61.38,61.42,41500.0,37.7693,37.8185,37.7693,37.7939,41500.0
2005-02-23 12:00:00,61.42,61.45,61.39,61.42,64800.0,37.7939,37.8124,37.7755,37.7939,64800.0
2005-02-23 12:30:00,61.41,61.59,61.41,61.57,48700.0,37.7878,37.8985,37.7878,37.8862,48700.0
2005-02-23 13:00:00,61.57,61.6,61.48,61.49,71600.0,37.8862,37.9047,37.8309,37.837,71600.0
2005-02-23 13:30:00,61.48,61.58,61.46,61.58,49800.0,37.8309,37.8924,37.8185,37.8924,49800.0
2005-02-23 14:00:00,61.56,61.67,61.54,61.65,65500.0,37.8801,37.9478,37.8678,37.9355,65500.0
2005-02-23 14:30:00,61.66,61.76,61.63,61.64,46800.0,37.9416,38.0031,37.9232,37.9293,46800.0
2005-02-23 15:00:00,61.64,61.71,61.61,61.62,70000.0,37.9293,37.9724,37.9108,37.917,70000.0
2005-02-23 15:30:00,61.63,61.66,61.42,61.43,84000.0,37.9232,37.9416,37.7939,37.8001,84000.0
2005-02-24 09:30:00,61.39,61.47,61.32,61.38,165700.0,37.7755,37.8247,37.7324,37.7693,165700.0
2005-02-24 10:00:00,61.35,61.5,61.35,61.44,87800.0,37.7509,37.8432,37.7509,37.8062,87800.0
2005-02-24 10:30:00,61.45,61.46,61.4,61.41,123300.0,37.8124,37.8185,37.7816,37.7878,123300.0
2005-02-24 11:00:00,61.4,61.68,61.4,61.66,89400.0,37.7816,37.9539,37.7816,37.9416,89400.0
2005-02-24 11:30:00,61.66,61.67,61.6,61.64,46100.0,37.9416,37.9478,37.9047,37.9293,46100.0
2005-02-24 12:00:00,61.64,61.64,61.6,61.64,27600.0,37.9293,37.9293,37.9047,37.9293,27600.0
2005-02-24 12:30:00,61.64,61.77,61.63,61.72,45000.0,37.9293,38.0093,37.9232,37.9785,45000.0
2005-02-24 13:00:00,61.72,61.81,61.7,61.81,40300.0,37.9785,38.0339,37.9662,38.0339,40300.0
2005-02-24 13:30:00,61.83,61.98,61.81,61.98,49800.0,38.0462,38.1385,38.0339,38.1385,49800.0
2005-02-24 14:00:00,61.97,62.0,61.93,62.0,92900.0,38.1324,38.1508,38.1078,38.1508,92900.0
2005-02-24 14:30:00,62.03,62.08,62.0,62.02,76600.0,38.1693,38.2001,38.1508,38.1631,76600.0
2005-02-24 15:00:00,62.03,62.17,62.02,62.09,76300.0,38.1693,38.2554,38.1631,38.2062,76300.0
2005-02-24 15:30:00,62.1,62.27,62.08,62.14,105700.0,38.2124,38.317,38.2001,38.237,105700.0
2005-02-25 09:30:00,62.0,62.5,61.99,62.45,85000.0,38.1508,38.4585,38.1447,38.4277,85000.0
2005-02-25 10:00:00,62.43,62.64,62.37,62.62,62200.0,38.4154,38.5446,38.3785,38.5323,62200.0
2005-02-25 10:30:00,62.62,62.83,62.62,62.77,93000.0,38.5323,38.6616,38.5323,38.6246,93000.0
2005-02-25 11:00:00,62.77,62.93,62.71,62.77,84300.0,38.6246,38.7231,38.5877,38.6246,84300.0
2005-02-25 11:30:00,62.78,62.9,62.72,62.87,35600.0,38.6308,38.7046,38.5939,38.6862,35600.0
2005-02-25 12:00:00,62.86,62.86,62.75,62.75,45100.0,38.68,38.68,38.6123,38.6123,45100.0
2005-02-25 12:30:00,62.75,62.79,62.73,62.74,47100.0,38.6123,38.6369,38.6,38.6062,47100.0
2005-02-25 13:00:00,62.75,62.77,62.63,62.64,53500.0,38.6123,38.6246,38.5385,38.5446,53500.0
2005-02-25 13:30:00,62.63,62.64,62.58,62.59,65500.0,38.5385,38.5446,38.5077,38.5139,65500.0
2005-02-25 14:00:00,62.59,62.66,62.56,62.65,56200.0,38.5139,38.5569,38.4954,38.5508,56200.0
2005-02-25 14:30:00,62.64,62.73,62.6,62.71,96400.0,38.5446,38.6,38.52,38.5877,96400.0
2005-02-25 15:00:00,62.7,62.71,62.68,62.7,49600.0,38.5816,38.5877,38.5693,38.5816,49600.0
2005-02-25 15:30:00,62.7,62.7,62.59,62.6,89600.0,38.5816,38.5816,38.5139,38.52,89600.0
2005-02-28 09:30:00,62.4,62.62,62.4,62.62,93900.0,38.397,38.5323,38.397,38.5323,93900.0
2005-02-28 10:00:00,62.68,62.8,62.59,62.74,122100.0,38.5693,38.6431,38.5139,38.6062,122100.0
2005-02-28 10:30:00,62.73,62.85,62.72,62.85,60900.0,38.6,38.6739,38.5939,38.6739,60900.0
2005-02-28 11:00:00,62.86,62.86,62.74,62.77,61500.0,38.68,38.68,38.6062,38.6246,61500.0
2005-02-28 11:30:00,62.79,62.87,62.76,62.82,50700.0,38.6369,38.6862,38.6185,38.6554,50700.0
2005-02-28 12:00:00,62.81,62.82,62.7,62.78,78600.0,38.6492,38.6554,38.5816,38.6308,78600.0
2005-02-28 12:30:00,62.79,62.89,62.77,62.83,55100.0,38.6369,38.6985,38.6246,38.6616,55100.0
2005-02-28 13:00:00,62.83,62.87,62.8,62.82,45200.0,38.6616,38.6862,38.6431,38.6554,45200.0
2005-02-28 13:30:00,62.82,62.83,62.78,62.8,71100.0,38.6554,38.6616,38.6308,38.6431,71100.0
2005-02-28 14:00:00,62.8,62.95,62.75,62.9,94900.0,38.6431,38.7354,38.6123,38.7046,94900.0
2005-02-28 14:30:00,62.93,62.93,62.88,62.92,73500.0,38.7231,38.7231,38.6923,38.7169,73500.0
2005-02-28 15:00:00,62.92,63.1,62.91,63.08,83200.0,38.7169,38.8277,38.7108,38.8154,83200.0
2005-02-28 15:30:00,63.08,63.22,63.01,63.21,110400.0,38.8154,38.9015,38.7723,38.8954,110400.0
2005-03-01 09:30:00,63.0,63.39,63.0,63.39,68100.0,38.7662,39.0061,38.7662,39.0061,68100.0
2005-03-01 10:00:00,63.39,63.75,63.39,63.68,116400.0,39.0061,39.2277,39.0061,39.1846,116400.0
2005-03-01 10:30:00,63.68,63.81,63.6,63.66,128600.0,39.1846,39.2646,39.1354,39.1723,128600.0
2005-03-01 11:00:00,63.66,63.66,63.48,63.49,77300.0,39.1723,39.1723,39.0615,39.0677,77300.0
2005-03-01 11:30:00,63.5,63.67,63.45,63.66,70600.0,39.0738,39.1784,39.0431,39.1723,70600.0
2005-03-01 12:00:00,63.67,63.75,63.64,63.71,44300.0,39.1784,39.2277,39.16,39.203,44300.0
2005-03-01 12:30:00,63.71,63.72,63.57,63.63,53600.0,39.203,39.2092,39.1169,39.1538,53600.0
2005-03-01 13:00:00,63.63,63.63,63.47,63.49,40200.0,39.1538,39.1538,39.0554,39.0677,40200.0
2005-03-01 13:30:00,63.49,63.59,63.48,63.59,48100.0,39.0677,39.1292,39.0615,39.1292,48100.0
2005-03-01 14:00:00,63.6,63.76,63.6,63.69,44400.0,39.1354,39.2338,39.1354,39.1907,44400.0
2005-03-01 14:30:00,63.69,63.7,63.59,63.65,39600.0,39.1907,39.1969,39.1292,39.1661,39600.0
2005-03-01 15:00:00,63.66,63.79,63.65,63.79,48200.0,39.1723,39.2523,39.1661,39.2523,48200.0
2005-03-01 15:30:00,63.8,63.87,63.74,63.74,97200.0,39.2584,39.3015,39.2215,39.2215,97200.0
2005-03-02 09:30:00,63.71,63.99,63.47,63.87,102100.0,39.203,39.3753,39.0554,39.3015,102100.0
2005-03-02 10:00:00,63.87,64.24,63.85,64.08,79800.0,39.3015,39.5292,39.2892,39.4307,79800.0
2005-03-02 10:30:00,64.15,64.25,63.99,64.15,61000.0,39.4738,39.5353,39.3753,39.4738,61000.0
2005-03-02 11:00:00,64.15,64.26,64.09,64.11,77900.0,39.4738,39.5415,39.4369,39.4492,77900.0
2005-03-02 11:30:00,64.1,64.18,64.09,64.11,34500.0,39.443,39.4923,39.4369,39.4492,34500.0
2005-03-02 12:00:00,64.11,64.12,63.99,63.99,25000.0,39.4492,39.4553,39.3753,39.3753,25000.0
2005-03-02 12:30:00,63.96,63.97,63.83,63.91,48800.0,39.3569,39.363,39.2769,39.3261,48800.0
2005-03-02 13:00:00,63.9,63.94,63.83,63.94,66300.0,39.32,39.3446,39.2769,39.3446,66300.0
2005-03-02 13:30:00,63.95,63.97,63.5,63.54,65800.0,39.3507,39.363,39.0738,39.0984,65800.0
2005-03-02 14:00:00,63.55,63.73,63.54,63.6,38900.0,39.1046,39.2154,39.0984,39.1354,38900.0
2005-03-02 14:30:00,63.58,63.58,63.28,63.5,63500.0,39.1231,39.1231,38.9385,39.0738,63500.0
2005-03-02 15:00:00,63.47,63.61,63.45,63.61,52300.0,39.0554,39.1415,39.0431,39.1415,52300.0
2005-03-02 15:30:00,63.63,63.65,63.52,63.55,83500.0,39.1538,39.1661,39.0861,39.1046,83500.0
2005-03-03 09:30:00,63.78,63.94,63.6,63.79,37300.0,39.2461,39.3446,39.1354,39.2523,37300.0
2005-03-03 10:00:00,63.79,63.96,63.68,63.85,34600.0,39.2523,39.3569,39.1846,39.2892,34600.0
2005-03-03 10:30:00,63.91,64.0,63.77,64.0,26900.0,39.3261,39.3815,39.24,39.3815,26900.0
2005-03-03 11:00:00,63.99,64.06,63.88,63.88,45500.0,39.3753,39.4184,39.3077,39.3077,45500.0
2005-03-03 11:30:00,63.88,63.96,63.65,63.69,42100.0,39.3077,39.3569,39.1661,39.1907,42100.0
2005-03-03 12:00:00,63.69,63.71,63.57,63.59,37900.0,39.1907,39.203,39.1169,39.1292,37900.0
2005-03-03 12:30:00,63.6,63.75,63.58,63.73,23800.0,39.1354,39.2277,39.1231,39.2154,23800.0
2005-03-03 13:00:00,63.74,63.98,63.74,63.88,31400.0,39.2215,39.3692,39.2215,39.3077,31400.0
2005-03-03 13:30:00,63.88,63.97,63.69,63.9,39300.0,39.3077,39.363,39.1907,39.32,39300.0
2005-03-03 14:00:00,63.91,64.12,63.91,64.11,38700.0,39.3261,39.4553,39.3261,39.4492,38700.0
2005-03-03 14:30:00,64.11,64.15,63.95,64.02,36900.0,39.4492,39.4738,39.3507,39.3938,36900.0
2005-03-03 15:00:00,64.04,64.15,64.0,64.07,47900.0,39.4061,39.4738,39.3815,39.4246,47900.0
2005-03-03 15:30:00,64.07,64.22,64.02,64.12,190400.0,39.4246,39.5169,39.3938,39.4553,190400.0
2005-03-04 09:30:00,64.55,64.61,64.4,64.47,108600.0,39.7199,39.7569,39.6276,39.6707,108600.0
2005-03-04 10:00:00,64.47,64.72,64.47,64.56,96300.0,39.6707,39.8245,39.6707,39.7261,96300.0
2005-03-04 10:30:00,64.56,64.57,64.25,64.42,66500.0,39.7261,39.7322,39.5353,39.6399,66500.0
2005-03-04 11:00:00,64.43,64.49,64.16,64.48,42500.0,39.6461,39.683,39.48,39.6769,42500.0
2005-03-04 11:30:00,64.49,64.55,64.31,64.31,40600.0,39.683,39.7199,39.5723,39.5723,40600.0
2005-03-04 12:00:00,64.32,64.45,64.27,64.38,19100.0,39.5784,39.6584,39.5476,39.6153,19100.0
2005-03-04 12:30:00,64.36,64.4,64.23,64.35,31400.0,39.603,39.6276,39.523,39.5969,31400.0
2005-03-04 13:00:00,64.35,64.39,64.26,64.28,30500.0,39.5969,39.6215,39.5415,39.5538,30500.0
2005-03-04 13:30:00,64.29,64.55,64.27,64.55,33700.0,39.5599,39.7199,39.5476,39.7199,33700.0
2005-03-04 14:00:00,64.55,64.58,64.36,64.36,37500.0,39.7199,39.7384,39.603,39.603,37500.0
2005-03-04 14:30:00,64.36,64.54,64.35,64.47,29800.0,39.603,39.7138,39.5969,39.6707,29800.0
2005-03-04 15:00:00,64.47,64.47,64.42,64.43,30800.0,39.6707,39.6707,39.6399,39.6461,30800.0
2005-03-04 15:30:00,64.44,64.44,64.4,64.43,59800.0,39.6522,39.6522,39.6276,39.6461,59800.0
2005-03-07 09:30:00,64.2,64.25,63.99,64.25,164100.0,39.5046,39.5353,39.3753,39.5353,164100.0
2005-03-07 10:00:00,64.27,64.44,64.2,64.24,70600.0,39.5476,39.6522,39.5046,39.5292,70600.0
2005-03-07 10:30:00,64.23,64.24,63.96,63.96,42000.0,39.523,39.5292,39.3569,39.3569,42000.0
2005-03-07 11:00:00,63.96,64.1,63.82,64.05,72200.0,39.3569,39.443,39.2707,39.4123,72200.0
2005-03-07 11:30:00,64.06,64.12,63.91,64.0,40500.0,39.4184,39.4553,39.3261,39.3815,40500.0
2005-03-07 12:00:00,64.0,64.1,64.0,64.07,48900.0,39.3815,39.443,39.3815,39.4246,48900.0
2005-03-07 12:30:00,64.07,64.09,63.99,64.0,34500.0,39.4246,39.4369,39.3753,39.3815,34500.0
2005-03-07 13:00:00,64.0,64.1,63.99,64.07,50600.0,39.3815,39.443,39.3753,39.4246,50600.0
2005-03-07 13:30:00,64.07,64.15,63.97,63.99,45200.0,39.4246,39.4738,39.363,39.3753,45200.0
2005-03-07 14:00:00,63.99,64.08,63.89,63.89,59100.0,39.3753,39.4307,39.3138,39.3138,59100.0
2005-03-07 14:30:00,63.89,64.2,63.89,64.05,53300.0,39.3138,39.5046,39.3138,39.4123,53300.0
2005-03-07 15:00:00,64.05,64.27,64.01,64.22,62100.0,39.4123,39.5476,39.3877,39.5169,62100.0
2005-03-07 15:30:00,64.21,64.26,64.1,64.25,96400.0,39.5107,39.5415,39.443,39.5353,96400.0
2005-03-08 09:30:00,64.25,64.25,63.76,63.96,67800.0,39.5353,39.5353,39.2338,39.3569,67800.0
2005-03-08 10:00:00,63.95,63.99,63.88,63.91,75300.0,39.3507,39.3753,39.3077,39.3261,75300.0
2005-03-08 10:30:00,63.91,64.01,63.89,64.0,99500.0,39.3261,39.3877,39.3138,39.3815,99500.0
2005-03-08 11:00:00,64.0,64.02,63.85,63.85,47500.0,39.3815,39.3938,39.2892,39.2892,47500.0
2005-03-08 11:30:00,63.85,63.95,63.8,63.91,36100.0,39.2892,39.3507,39.2584,39.3261,36100.0
2005-03-08 12:00:00,63.91,64.27,63.82,64.21,159800.0,39.3261,39.5476,39.2707,39.5107,159800.0
2005-03-08 12:30:00,64.24,64.24,63.92,63.96,86900.0,39.5292,39.5292,39.3323,39.3569,86900.0
2005-03-08 13:00:00,63.96,64.1,63.87,63.99,55700.0,39.3569,39.443,39.3015,39.3753,55700.0
2005-03-08 13:30:00,63.99,64.11,63.85,63.93,38000.0,39.3753,39.4492,39.2892,39.3384,38000.0
2005-03-08 14:00:00,63.9,63.99,63.87,63.94,53600.0,39.32,39.3753,39.3015,39.3446,53600.0
2005-03-08 14:30:00,63.94,64.06,63.85,63.86,51400.0,39.3446,39.4184,39.2892,39.2954,51400.0
2005-03-08 15:00:00,63.86,63.96,63.83,63.87,114600.0,39.2954,39.3569,39.2769,39.3015,114600.0
2005-03-08 15:30:00,63.87,63.87,63.68,63.75,123000.0,39.3015,39.3015,39.1846,39.2277,123000.0
2005-03-09 09:30:00,63.6,64.08,63.6,63.76,64700.0,39.1354,39.4307,39.1354,39.2338,64700.0
2005-03-09 10:00:00,63.73,63.9,63.7,63.89,49600.0,39.2154,39.32,39.1969,39.3138,49600.0
2005-03-09 10:30:00,63.85,64.06,63.84,63.88,86700.0,39.2892,39.4184,39.283,39.3077,86700.0
2005-03-09 11:00:00,63.88,63.94,63.79,63.89,57200.0,39.3077,39.3446,39.2523,39.3138,57200.0
2005-03-09 11:30:00,63.89,64.02,63.84,64.01,56900.0,39.3138,39.3938,39.283,39.3877,56900.0
2005-03-09 12:00:00,64.02,64.02,63.53,63.55,43100.0,39.3938,39.3938,39.0923,39.1046,43100.0
2005-03-09 12:30:00,63.56,63.62,63.26,63.26,44300.0,39.1107,39.1477,38.9261,38.9261,44300.0
2005-03-09 13:00:00,63.26,63.79,63.24,63.79,99500.0,38.9261,39.2523,38.9138,39.2523,99500.0
2005-03-09 13:30:00,63.79,64.02,63.76,63.97,61600.0,39.2523,39.3938,39.2338,39.363,61600.0
2005-03-09 14:00:00,63.98,64.04,63.72,63.75,50600.0,39.3692,39.4061,39.2092,39.2277,50600.0
2005-03-09 14:30:00,63.76,63.85,63.73,63.81,29800.0,39.2338,39.2892,39.2154,39.2646,29800.0
2005-03-09 15:00:00,63.8,63.81,63.64,63.8,29000.0,39.2584,39.2646,39.16,39.2584,29000.0
2005-03-09 15:30:00,63.77,63.81,63.63,63.64,49200.0,39.24,39.2646,39.1538,39.16,49200.0
2005-03-10 09:30:00,63.82,64.07,63.77,64.07,57200.0,39.2707,39.4246,39.24,39.4246,57200.0
2005-03-10 10:00:00,64.07,64.07,63.64,63.64,112600.0,39.4246,39.4246,39.16,39.16,112600.0
2005-03-10 10:30:00,63.62,63.76,63.6,63.63,75200.0,39.1477,39.2338,39.1354,39.1538,75200.0
2005-03-10 11:00:00,63.63,63.66,63.31,63.65,46200.0,39.1538,39.1723,38.9569,39.1661,46200.0
2005-03-10 11:30:00,63.65,63.74,63.53,63.53,50200.0,39.1661,39.2215,39.0923,39.0923,50200.0
2005-03-10 12:00:00,63.54,63.54,63.21,63.28,56300.0,39.0984,39.0984,38.8954,38.9385,56300.0
2005-03-10 12:30:00,63.29,63.41,63.25,63.4,32900.0,38.9446,39.0184,38.92,39.0123,32900.0
2005-03-10 13:00:00,63.4,63.56,63.4,63.55,31600.0,39.0123,39.1107,39.0123,39.1046,31600.0
2005-03-10 13:30:00,63.54,63.82,63.54,63.74,38500.0,39.0984,39.2707,39.0984,39.2215,38500.0
2005-03-10 14:00:00,63.75,63.9,63.71,63.77,34800.0,39.2277,39.32,39.203,39.24,34800.0
2005-03-10 14:30:00,63.78,63.85,63.72,63.72,43300.0,39.2461,39.2892,39.2092,39.2092,43300.0
2005-03-10 15:00:00,63.71,63.72,63.43,63.55,53400.0,39.203,39.2092,39.0308,39.1046,53400.0
2005-03-10 15:30:00,63.55,63.61,63.48,63.6,49500.0,39.1046,39.1415,39.0615,39.1354,49500.0
2005-03-11 09:30:00,63.8,63.81,63.41,63.43,106200.0,39.2584,39.2646,39.0184,39.0308,106200.0
2005-03-11 10:00:00,63.43,63.44,62.56,62.79,174600.0,39.0308,39.0369,38.4954,38.6369,174600.0
2005-03-11 10:30:00,62.79,62.96,62.4,62.54,196900.0,38.6369,38.7415,38.397,38.4831,196900.0
2005-03-11 11:00:00,62.54,62.71,62.49,62.7,141200.0,38.4831,38.5877,38.4523,38.5816,141200.0
2005-03-11 11:30:00,62.69,62.83,62.6,62.6,99600.0,38.5754,38.6616,38.52,38.52,99600.0
2005-03-11 12:00:00,62.55,62.92,62.55,62.91,68900.0,38.4893,38.7169,38.4893,38.7108,68900.0
2005-03-11 12:30:00,62.91,62.94,62.81,62.86,51200.0,38.7108,38.7292,38.6492,38.68,51200.0
2005-03-11 13:00:00,62.84,62.87,62.58,62.59,70500.0,38.6677,38.6862,38.5077,38.5139,70500.0
2005-03-11 13:30:00,62.58,62.59,62.38,62.52,160000.0,38.5077,38.5139,38.3847,38.4708,160000.0
2005-03-11 14:00:00,62.5,62.55,62.36,62.43,130400.0,38.4585,38.4893,38.3723,38.4154,130400.0
2005-03-11 14:30:00,62.42,62.5,62.1,62.15,124700.0,38.4093,38.4585,38.2124,38.2431,124700.0
2005-03-11 15:00:00,62.14,62.24,62.02,62.22,232200.0,38.237,38.2985,38.1631,38.2862,232200.0
2005-03-11 15:30:00,62.21,62.48,62.21,62.48,261700.0,38.28,38.4462,38.28,38.4462,261700.0
2005-03-14 09:30:00,62.48,62.58,62.25,62.54,121200.0,38.4462,38.5077,38.3047,38.4831,121200.0
2005-03-14 10:00:00,62.51,62.57,62.33,62.44,62000.0,38.4646,38.5016,38.3539,38.4216,62000.0
2005-03-14 10:30:00,62.44,62.46,62.31,62.42,70700.0,38.4216,38.4339,38.3416,38.4093,70700.0
2005-03-14 11:00:00,62.42,62.52,62.41,62.47,68700.0,38.4093,38.4708,38.4031,38.44,68700.0
2005-03-14 11:30:00,62.48,62.48,62.39,62.43,31600.0,38.4462,38.4462,38.3908,38.4154,31600.0
2005-03-14 12:00:00,62.43,62.54,62.4,62.51,44800.0,38.4154,38.4831,38.397,38.4646,44800.0
2005-03-14 12:30:00,62.5,62.51,62.4,62.4,68900.0,38.4585,38.4646,38.397,38.397,68900.0
2005-03-14 13:00:00,62.4,62.45,62.31,62.32,53000.0,38.397,38.4277,38.3416,38.3477,53000.0
2005-03-14 13:30:00,62.32,62.35,62.26,62.32,56500.0,38.3477,38.3662,38.3108,38.3477,56500.0
2005-03-14 14:00:00,62.32,62.39,62.31,62.31,49400.0,38.3477,38.3908,38.3416,38.3416,49400.0
2005-03-14 14:30:00,62.31,62.33,62.24,62.32,65000.0,38.3416,38.3539,38.2985,38.3477,65000.0
2005-03-14 15:00:00,62.32,62.47,62.31,62.47,88700.0,38.3477,38.44,38.3416,38.44,88700.0
2005-03-14 15:30:00,62.47,62.47,62.39,62.4,145300.0,38.44,38.44,38.3908,38.397,145300.0
2005-03-15 09:30:00,62.48,62.5,62.12,62.24,82500.0,38.4462,38.4585,38.2247,38.2985,82500.0
2005-03-15 10:00:00,62.29,62.37,62.14,62.22,64000.0,38.3293,38.3785,38.237,38.2862,64000.0
2005-03-15 10:30:00,62.25,62.32,62.23,62.3,92000.0,38.3047,38.3477,38.2924,38.3354,92000.0
2005-03-15 11:00:00,62.3,62.33,61.97,62.09,183500.0,38.3354,38.3539,38.1324,38.2062,183500.0
2005-03-15 11:30:00,62.08,62.12,62.0,62.05,125600.0,38.2001,38.2247,38.1508,38.1816,125600.0
2005-03-15 12:00:00,62.04,62.05,61.9,61.94,123900.0,38.1754,38.1816,38.0893,38.1139,123900.0
2005-03-15 12:30:00,61.95,62.09,61.95,62.04,72400.0,38.1201,38.2062,38.1201,38.1754,72400.0
2005-03-15 13:00:00,62.04,62.05,62.0,62.01,46100.0,38.1754,38.1816,38.1508,38.157,46100.0
2005-03-15 13:30:00,62.01,62.03,62.0,62.03,62900.0,38.157,38.1693,38.1508,38.1693,62900.0
2005-03-15 14:00:00,62.03,62.15,62.02,62.13,44200.0,38.1693,38.2431,38.1631,38.2308,44200.0
2005-03-15 14:30:00,62.13,62.18,62.09,62.15,66700.0,38.2308,38.2616,38.2062,38.2431,66700.0
2005-03-15 15:00:00,62.15,62.17,62.03,62.11,66300.0,38.2431,38.2554,38.1693,38.2185,66300.0
2005-03-15 15:30:00,62.11,62.11,61.98,61.98,95100.0,38.2185,38.2185,38.1385,38.1385,95100.0
2005-03-16 09:30:00,62.19,62.27,62.01,62.03,69200.0,38.2677,38.317,38.157,38.1693,69200.0
2005-03-16 10:00:00,62.03,62.04,61.95,61.98,157100.0,38.1693,38.1754,38.1201,38.1385,157100.0
2005-03-16 10:30:00,61.98,62.09,61.91,62.07,75100.0,38.1385,38.2062,38.0954,38.1939,75100.0
2005-03-16 11:00:00,62.07,62.12,62.0,62.03,59400.0,38.1939,38.2247,38.1508,38.1693,59400.0
2005-03-16 11:30:00,62.03,62.09,62.02,62.06,35400.0,38.1693,38.2062,38.1631,38.1877,35400.0
2005-03-16 12:00:00,62.07,62.09,62.04,62.05,28800.0,38.1939,38.2062,38.1754,38.1816,28800.0
2005-03-16 12:30:00,62.06,62.27,62.05,62.27,32800.0,38.1877,38.317,38.1816,38.317,32800.0
2005-03-16 13:00:00,62.27,62.31,62.13,62.21,39100.0,38.317,38.3416,38.2308,38.28,39100.0
2005-03-16 13:30:00,62.2,62.21,62.01,62.03,38000.0,38.2739,38.28,38.157,38.1693,38000.0
2005-03-16 14:00:00,62.02,62.05,61.99,62.02,37500.0,38.1631,38.1816,38.1447,38.1631,37500.0
2005-03-16 14:30:00,62.02,62.04,61.9,61.91,71100.0,38.1631,38.1754,38.0893,38.0954,71100.0
2005-03-16 15:00:00,61.91,61.95,61.87,61.9,51200.0,38.0954,38.1201,38.0708,38.0893,51200.0
2005-03-16 15:30:00,61.9,61.98,61.87,61.93,63500.0,38.0893,38.1385,38.0708,38.1078,63500.0
2005-03-17 09:30:00,61.98,62.05,61.85,61.91,110600.0,38.1385,38.1816,38.0585,38.0954,110600.0
2005-03-17 10:00:00,61.92,62.21,61.91,62.15,57100.0,38.1016,38.28,38.0954,38.2431,57100.0
2005-03-17 10:30:00,62.15,62.52,62.13,62.52,51700.0,38.2431,38.4708,38.2308,38.4708,51700.0
2005-03-17 11:00:00,62.51,62.53,62.28,62.42,54100.0,38.4646,38.477,38.3231,38.4093,54100.0
2005-03-17 11:30:00,62.42,62.48,62.3,62.33,27100.0,38.4093,38.4462,38.3354,38.3539,27100.0
2005-03-17 12:00:00,62.31,62.66,62.26,62.66,35200.0,38.3416,38.5569,38.3108,38.5569,35200.0
2005-03-17 12:30:00,62.65,62.77,62.63,62.77,35200.0,38.5508,38.6246,38.5385,38.6246,35200.0
2005-03-17 13:00:00,62.77,62.77,62.59,62.69,39300.0,38.6246,38.6246,38.5139,38.5754,39300.0
2005-03-17 13:30:00,62.68,62.75,62.64,62.69,36100.0,38.5693,38.6123,38.5446,38.5754,36100.0
2005-03-17 14:00:00,62.69,62.74,62.53,62.73,39800.0,38.5754,38.6062,38.477,38.6,39800.0
2005-03-17 14:30:00,62.73,62.8,62.71,62.74,50900.0,38.6,38.6431,38.5877,38.6062,50900.0
2005-03-17 15:00:00,62.75,62.82,62.66,62.7,55900.0,38.6123,38.6554,38.5569,38.5816,55900.0
2005-03-17 15:30:00,62.72,62.74,62.45,62.46,92100.0,38.5939,38.6062,38.4277,38.4339,92100.0
2005-03-18 09:30:00,62.4,62.94,62.35,62.89,243300.0,38.397,38.7292,38.3662,38.6985,243300.0
2005-03-18 10:00:00,62.94,62.96,62.77,62.86,48800.0,38.7292,38.7415,38.6246,38.68,48800.0
2005-03-18 10:30:00,62.86,62.95,62.83,62.84,54100.0,38.68,38.7354,38.6616,38.6677,54100.0
2005-03-18 11:00:00,62.84,62.85,62.72,62.73,73200.0,38.6677,38.6739,38.5939,38.6,73200.0
2005-03-18 11:30:00,62.73,62.73,62.47,62.55,60500.0,38.6,38.6,38.44,38.4893,60500.0
2005-03-18 12:00:00,62.55,62.55,62.24,62.3,72900.0,38.4893,38.4893,38.2985,38.3354,72900.0
2005-03-18 12:30:00,62.3,62.41,62.28,62.34,40900.0,38.3354,38.4031,38.3231,38.36,40900.0
2005-03-18 13:00:00,62.34,62.36,62.0,62.1,78200.0,38.36,38.3723,38.1508,38.2124,78200.0
2005-03-18 13:30:00,62.1,62.13,62.0,62.11,66600.0,38.2124,38.2308,38.1508,38.2185,66600.0
2005-03-18 14:00:00,62.11,62.36,62.11,62.26,81800.0,38.2185,38.3723,38.2185,38.3108,81800.0
2005-03-18 14:30:00,62.27,62.27,62.1,62.13,80800.0,38.317,38.317,38.2124,38.2308,80800.0
2005-03-18 15:00:00,62.13,62.14,62.0,62.02,128000.0,38.2308,38.237,38.1508,38.1631,128000.0
2005-03-18 15:30:00,62.02,62.15,61.79,61.82,326600.0,38.1631,38.2431,38.0216,38.0401,326600.0
2005-03-21 09:30:00,61.26,61.26,60.75,61.16,247300.0,37.6955,37.6955,37.3817,37.6339,247300.0
2005-03-21 10:00:00,61.16,61.21,61.05,61.21,118000.0,37.6339,37.6647,37.5663,37.6647,118000.0
2005-03-21 10:30:00,61.21,61.55,61.14,61.47,107600.0,37.6647,37.8739,37.6216,37.8247,107600.0
2005-03-21 11:00:00,61.47,61.54,61.27,61.27,94600.0,37.8247,37.8678,37.7016,37.7016,94600.0
2005-03-21 11:30:00,61.27,61.47,61.26,61.36,70700.0,37.7016,37.8247,37.6955,37.757,70700.0
2005-03-21 12:00:00,61.38,61.51,61.36,61.47,48700.0,37.7693,37.8493,37.757,37.8247,48700.0
2005-03-21 12:30:00,61.47,61.5,61.45,61.49,39600.0,37.8247,37.8432,37.8124,37.837,39600.0
2005-03-21 13:00:00,61.49,61.49,61.39,61.39,62200.0,37.837,37.837,37.7755,37.7755,62200.0
2005-03-21 13:30:00,61.38,61.39,61.3,61.3,61300.0,37.7693,37.7755,37.7201,37.7201,61300.0
2005-03-21 14:00:00,61.3,61.31,61.25,61.28,62400.0,37.7201,37.7262,37.6893,37.7078,62400.0
2005-03-21 14:30:00,61.28,61.36,61.28,61.34,56600.0,37.7078,37.757,37.7078,37.7447,56600.0
2005-03-21 15:00:00,61.36,61.56,61.36,61.48,87700.0,37.757,37.8801,37.757,37.8309,87700.0
2005-03-21 15:30:00,61.48,61.5,61.22,61.29,94400.0,37.8309,37.8432,37.6709,37.7139,94400.0
2005-03-22 09:30:00,61.32,61.47,61.26,61.36,64100.0,37.7324,37.8247,37.6955,37.757,64100.0
2005-03-22 10:00:00,61.36,61.47,61.3,61.43,51800.0,37.757,37.8247,37.7201,37.8001,51800.0
2005-03-22 10:30:00,61.44,61.6,61.43,61.54,40300.0,37.8062,37.9047,37.8001,37.8678,40300.0
2005-03-22 11:00:00,61.55,61.57,61.35,61.35,71300.0,37.8739,37.8862,37.7509,37.7509,71300.0
2005-03-22 11:30:00,61.33,61.36,61.31,61.34,46600.0,37.7386,37.757,37.7262,37.7447,46600.0
2005-03-22 12:00:00,61.36,61.48,61.36,61.4,47900.0,37.757,37.8309,37.757,37.7816,47900.0
2005-03-22 12:30:00,61.4,61.46,61.38,61.4,74300.0,37.7816,37.8185,37.7693,37.7816,74300.0
2005-03-22 13:00:00,61.39,61.4,61.32,61.35,52200.0,37.7755,37.7816,37.7324,37.7509,52200.0
2005-03-22 13:30:00,61.36,61.44,61.32,61.43,66100.0,37.757,37.8062,37.7324,37.8001,66100.0
2005-03-22 14:00:00,61.43,61.51,61.36,61.4,90600.0,37.8001,37.8493,37.757,37.7816,90600.0
2005-03-22 14:30:00,61.4,61.46,61.31,61.33,103900.0,37.7816,37.8185,37.7262,37.7386,103900.0
2005-03-22 15:00:00,61.32,61.42,61.3,61.42,85800.0,37.7324,37.7939,37.7201,37.7939,85800.0
2005-03-22 15:30:00,61.41,61.45,61.28,61.31,146400.0,37.7878,37.8124,37.7078,37.7262,146400.0
2005-03-23 09:30:00,61.31,61.32,61.13,61.13,51400.0,37.7262,37.7324,37.6155,37.6155,51400.0
2005-03-23 10:00:00,61.13,61.31,61.11,61.12,44500.0,37.6155,37.7262,37.6032,37.6093,44500.0
2005-03-23 10:30:00,61.12,61.3,61.08,61.2,62300.0,37.6093,37.7201,37.5847,37.6586,62300.0
2005-03-23 11:00:00,61.2,61.36,61.15,61.2,49200.0,37.6586,37.757,37.6278,37.6586,49200.0
2005-03-23 11:30:00,61.2,61.2,61.0,61.01,44800.0,37.6586,37.6586,37.5355,37.5416,44800.0
2005-03-23 12:00:00,61.01,61.14,61.01,61.09,45300.0,37.5416,37.6216,37.5416,37.5909,45300.0
2005-03-23 12:30:00,61.09,61.1,60.96,60.97,43100.0,37.5909,37.597,37.5109,37.517,43100.0
2005-03-23 13:00:00,60.97,60.98,60.8,60.8,63600.0,37.517,37.5232,37.4124,37.4124,63600.0
2005-03-23 13:30:00,60.8,60.85,60.75,60.79,37600.0,37.4124,37.4432,37.3817,37.4063,37600.0
2005-03-23 14:00:00,60.79,60.91,60.64,60.65,71100.0,37.4063,37.4801,37.314,37.3201,71100.0
2005-03-23 14:30:00,60.65,60.65,60.55,60.61,65500.0,37.3201,37.3201,37.2586,37.2955,65500.0
2005-03-23 15:00:00,60.61,60.62,60.51,60.57,98300.0,37.2955,37.3017,37.234,37.2709,98300.0
2005-03-23 15:30:00,60.57,60.64,60.5,60.5,179100.0,37.2709,37.314,37.2278,37.2278,179100.0
2005-03-24 09:30:00,60.47,60.5,60.05,60.19,91700.0,37.2094,37.2278,36.9509,37.0371,91700.0
2005-03-24 10:00:00,60.17,60.17,59.53,59.61,151900.0,37.0248,37.0248,36.6309,36.6802,151900.0
2005-03-24 10:30:00,59.65,60.01,59.64,60.0,164600.0,36.7048,36.9263,36.6986,36.9202,164600.0
2005-03-24 11:00:00,60.01,60.16,59.91,60.03,146800.0,36.9263,37.0186,36.8648,36.9386,146800.0
2005-03-24 11:30:00,60.03,60.21,60.03,60.19,78200.0,36.9386,37.0494,36.9386,37.0371,78200.0
2005-03-24 12:00:00,60.2,60.3,60.19,60.29,105800.0,37.0432,37.1048,37.0371,37.0986,105800.0
2005-03-24 12:30:00,60.28,60.49,60.28,60.48,43700.0,37.0924,37.2217,37.0924,37.2155,43700.0
2005-03-24 13:00:00,60.47,60.5,60.43,60.44,36900.0,37.2094,37.2278,37.1847,37.1909,36900.0
2005-03-24 13:30:00,60.44,60.53,60.38,60.38,48800.0,37.1909,37.2463,37.154,37.154,48800.0
2005-03-24 14:00:00,60.38,60.68,60.37,60.48,92500.0,37.154,37.3386,37.1478,37.2155,92500.0
2005-03-24 14:30:00,60.48,60.57,60.46,60.51,67800.0,37.2155,37.2709,37.2032,37.234,67800.0
2005-03-24 15:00:00,60.51,60.56,60.3,60.32,73600.0,37.234,37.2647,37.1048,37.1171,73600.0
2005-03-24 15:30:00,60.32,60.37,60.0,60.11,201000.0,37.1171,37.1478,36.9202,36.9878,201000.0
2005-03-28 09:30:00,59.09,60.43,59.09,60.32,82900.0,36.3602,37.1847,36.3602,37.1171,82900.0
2005-03-28 10:00:00,60.32,60.8,60.32,60.45,62800.0,37.1171,37.4124,37.1171,37.1971,62800.0
2005-03-28 10:30:00,60.44,60.59,60.32,60.32,76700.0,37.1909,37.2832,37.1171,37.1171,76700.0
2005-03-28 11:00:00,60.32,60.33,60.14,60.22,60100.0,37.1171,37.1232,37.0063,37.0555,60100.0
2005-03-28 11:30:00,60.23,60.27,60.13,60.21,50000.0,37.0617,37.0863,37.0001,37.0494,50000.0
2005-03-28 12:00:00,60.2,60.36,60.16,60.35,34700.0,37.0432,37.1417,37.0186,37.1355,34700.0
2005-03-28 12:30:00,60.36,60.44,60.35,60.39,22300.0,37.1417,37.1909,37.1355,37.1601,22300.0
2005-03-28 13:00:00,60.39,60.45,60.31,60.31,33100.0,37.1601,37.1971,37.1109,37.1109,33100.0
2005-03-28 13:30:00,60.31,60.49,60.28,60.44,40500.0,37.1109,37.2217,37.0924,37.1909,40500.0
2005-03-28 14:00:00,60.44,60.44,60.3,60.42,35400.0,37.1909,37.1909,37.1048,37.1786,35400.0
2005-03-28 14:30:00,60.44,60.6,60.43,60.59,45000.0,37.1909,37.2894,37.1847,37.2832,45000.0
2005-03-28 15:00:00,60.58,60.64,60.5,60.6,38100.0,37.277,37.314,37.2278,37.2894,38100.0
2005-03-28 15:30:00,60.62,60.62,60.19,60.2,97300.0,37.3017,37.3017,37.0371,37.0432,97300.0
2005-03-29 09:30:00,60.16,60.16,59.87,59.98,83100.0,37.0186,37.0186,36.8402,36.9078,83100.0
2005-03-29 10:00:00,59.97,60.25,59.92,60.17,113900.0,36.9017,37.074,36.8709,37.0248,113900.0
2005-03-29 10:30:00,60.18,60.43,60.16,60.42,76600.0,37.0309,37.1847,37.0186,37.1786,76600.0
2005-03-29 11:00:00,60.42,60.48,60.35,60.35,62900.0,37.1786,37.2155,37.1355,37.1355,62900.0
2005-03-29 11:30:00,60.35,60.41,60.31,60.34,38800.0,37.1355,37.1724,37.1109,37.1294,38800.0
2005-03-29 12:00:00,60.34,60.46,60.19,60.2,43300.0,37.1294,37.2032,37.0371,37.0432,43300.0
2005-03-29 12:30:00,60.2,60.36,60.18,60.36,35700.0,37.0432,37.1417,37.0309,37.1417,35700.0
2005-03-29 13:00:00,60.37,60.38,59.94,59.95,63500.0,37.1478,37.154,36.8832,36.8894,63500.0
2005-03-29 13:30:00,59.95,59.97,59.78,59.8,61400.0,36.8894,36.9017,36.7848,36.7971,61400.0
2005-03-29 14:00:00,59.8,59.85,59.69,59.84,68300.0,36.7971,36.8279,36.7294,36.8217,68300.0
2005-03-29 14:30:00,59.85,59.89,59.61,59.75,98400.0,36.8279,36.8525,36.6802,36.7663,98400.0
2005-03-29 15:00:00,59.75,59.8,59.56,59.76,107900.0,36.7663,36.7971,36.6494,36.7725,107900.0
2005-03-29 15:30:00,59.75,59.76,59.5,59.57,116200.0,36.7663,36.7725,36.6125,36.6556,116200.0
2005-03-30 09:30:00,59.88,60.05,59.71,59.92,61600.0,36.8463,36.9509,36.7417,36.8709,61600.0
2005-03-30 10:00:00,59.92,60.41,59.88,60.33,104800.0,36.8709,37.1724,36.8463,37.1232,104800.0
2005-03-30 10:30:00,60.41,60.73,60.32,60.6,62200.0,37.1724,37.3693,37.1171,37.2894,62200.0
2005-03-30 11:00:00,60.65,60.69,60.49,60.69,39700.0,37.3201,37.3447,37.2217,37.3447,39700.0
2005-03-30 11:30:00,60.68,60.88,60.67,60.84,44900.0,37.3386,37.4616,37.3324,37.437,44900.0
2005-03-30 12:00:00,60.87,60.97,60.72,60.92,44000.0,37.4555,37.517,37.3632,37.4863,44000.0
2005-03-30 12:30:00,60.92,60.95,60.74,60.75,28200.0,37.4863,37.5047,37.3755,37.3817,28200.0
2005-03-30 13:00:00,60.75,60.9,60.75,60.85,23600.0,37.3817,37.474,37.3817,37.4432,23600.0
2005-03-30 13:30:00,60.85,60.91,60.76,60.87,34400.0,37.4432,37.4801,37.3878,37.4555,34400.0
2005-03-30 14:00:00,60.87,60.97,60.62,60.62,40600.0,37.4555,37.517,37.3017,37.3017,40600.0
2005-03-30 14:30:00,60.65,60.94,60.65,60.87,35500.0,37.3201,37.4986,37.3201,37.4555,35500.0
2005-03-30 15:00:00,60.91,60.98,60.87,60.93,47400.0,37.4801,37.5232,37.4555,37.4924,47400.0
2005-03-30 15:30:00,60.94,60.99,60.88,60.9,76800.0,37.4986,37.5293,37.4616,37.474,76800.0
2005-03-31 09:30:00,60.99,61.15,60.55,61.14,53800.0,37.5293,37.6278,37.2586,37.6216,53800.0
2005-03-31 10:00:00,61.07,61.12,60.81,60.99,26300.0,37.5786,37.6093,37.4186,37.5293,26300.0
2005-03-31 10:30:00,60.98,61.01,60.83,60.86,24900.0,37.5232,37.5416,37.4309,37.4493,24900.0
2005-03-31 11:00:00,60.83,61.05,60.83,60.92,38000.0,37.4309,37.5663,37.4309,37.4863,38000.0
2005-03-31 11:30:00,60.92,60.92,60.57,60.64,53500.0,37.4863,37.4863,37.2709,37.314,53500.0
2005-03-31 12:00:00,60.66,60.72,60.47,60.63,23600.0,37.3263,37.3632,37.2094,37.3078,23600.0
2005-03-31 12:30:00,60.64,60.73,60.6,60.73,17900.0,37.314,37.3693,37.2894,37.3693,17900.0
2005-03-31 13:00:00,60.74,60.75,60.57,60.61,22100.0,37.3755,37.3817,37.2709,37.2955,22100.0
2005-03-31 13:30:00,60.6,60.66,60.52,60.57,21500.0,37.2894,37.3263,37.2401,37.2709,21500.0
2005-03-31 14:00:00,60.56,60.58,60.49,60.52,41000.0,37.2647,37.277,37.2217,37.2401,41000.0
2005-03-31 14:30:00,60.52,60.68,60.52,60.63,52600.0,37.2401,37.3386,37.2401,37.3078,52600.0
2005-03-31 15:00:00,60.62,60.75,60.57,60.65,43800.0,37.3017,37.3817,37.2709,37.3201,43800.0
2005-03-31 15:30:00,60.65,60.65,60.4,60.49,106300.0,37.3201,37.3201,37.1663,37.2217,106300.0
2005-04-01 09:30:00,60.7,60.76,60.19,60.38,93600.0,37.3509,37.3878,37.0371,37.154,93600.0
2005-04-01 10:00:00,60.39,60.39,59.93,60.04,119900.0,37.1601,37.1601,36.8771,36.9448,119900.0
2005-04-01 10:30:00,60.05,60.16,59.86,59.94,51900.0,36.9509,37.0186,36.834,36.8832,51900.0
2005-04-01 11:00:00,59.92,60.04,59.84,60.04,48200.0,36.8709,36.9448,36.8217,36.9448,48200.0
2005-04-01 11:30:00,60.03,60.13,59.94,60.11,40500.0,36.9386,37.0001,36.8832,36.9878,40500.0
2005-04-01 12:00:00,60.11,60.11,59.9,59.95,35500.0,36.9878,36.9878,36.8586,36.8894,35500.0
2005-04-01 12:30:00,59.94,59.95,59.64,59.66,48600.0,36.8832,36.8894,36.6986,36.7109,48600.0
2005-04-01 13:00:00,59.65,59.82,59.61,59.76,40900.0,36.7048,36.8094,36.6802,36.7725,40900.0
2005-04-01 13:30:00,59.76,59.77,59.59,59.63,43200.0,36.7725,36.7786,36.6679,36.6925,43200.0
2005-04-01 14:00:00,59.63,59.75,59.6,59.6,48500.0,36.6925,36.7663,36.674,36.674,48500.0
2005-04-01 14:30:00,59.6,59.79,59.6,59.74,41500.0,36.674,36.7909,36.674,36.7602,41500.0
2005-04-01 15:00:00,59.74,59.96,59.72,59.96,60300.0,36.7602,36.8955,36.7479,36.8955,60300.0
2005-04-01 15:30:00,59.94,60.14,59.94,60.01,79600.0,36.8832,37.0063,36.8832,36.9263,79600.0
2005-04-04 09:30:00,60.09,60.1,59.49,59.5,98200.0,36.9755,36.9817,36.6063,36.6125,98200.0
2005-04-04 10:00:00,59.51,59.74,59.5,59.5,124900.0,36.6186,36.7602,36.6125,36.6125,124900.0
2005-04-04 10:30:00,59.49,59.86,59.4,59.76,112300.0,36.6063,36.834,36.551,36.7725,112300.0
2005-04-04 11:00:00,59.76,60.03,59.76,59.87,93800.0,36.7725,36.9386,36.7725,36.8402,93800.0
2005-04-04 11:30:00,59.88,59.99,59.75,59.94,73200.0,36.8463,36.914,36.7663,36.8832,73200.0
2005-04-04 12:00:00,59.96,59.98,59.79,59.93,30100.0,36.8955,36.9078,36.7909,36.8771,30100.0
2005-04-04 12:30:00,59.93,60.17,59.92,60.1,32200.0,36.8771,37.0248,36.8709,36.9817,32200.0
2005-04-04 13:00:00,60.08,60.15,59.84,60.0,25300.0,36.9694,37.0125,36.8217,36.9202,25300.0
2005-04-04 13:30:00,60.0,60.18,59.96,60.09,60400.0,36.9202,37.0309,36.8955,36.9755,60400.0
2005-04-04 14:00:00,60.09,60.11,59.89,60.09,90700.0,36.9755,36.9878,36.8525,36.9755,90700.0
2005-04-04 14:30:00,60.1,60.2,59.94,60.05,53000.0,36.9817,37.0432,36.8832,36.9509,53000.0
2005-04-04 15:00:00,60.04,60.04,59.89,59.95,133100.0,36.9448,36.9448,36.8525,36.8894,133100.0
2005-04-04 15:30:00,59.94,60.1,59.87,59.88,130100.0,36.8832,36.9817,36.8402,36.8463,130100.0
2005-04-05 09:30:00,60.02,60.4,59.87,60.24,66900.0,36.9325,37.1663,36.8402,37.0678,66900.0
2005-04-05 10:00:00,60.21,60.22,59.82,59.83,83700.0,37.0494,37.0555,36.8094,36.8155,83700.0
2005-04-05 10:30:00,59.82,60.21,59.82,60.1,65400.0,36.8094,37.0494,36.8094,36.9817,65400.0
2005-04-05 11:00:00,60.09,60.09,59.68,59.94,82300.0,36.9755,36.9755,36.7232,36.8832,82300.0
2005-04-05 11:30:00,59.92,59.98,59.81,59.9,53400.0,36.8709,36.9078,36.8032,36.8586,53400.0
2005-04-05 12:00:00,59.9,60.2,59.88,60.18,46800.0,36.8586,37.0432,36.8463,37.0309,46800.0
2005-04-05 12:30:00,60.19,60.19,60.04,60.06,31300.0,37.0371,37.0371,36.9448,36.9571,31300.0
2005-04-05 13:00:00,60.04,60.14,59.89,59.9,52100.0,36.9448,37.0063,36.8525,36.8586,52100.0
2005-04-05 13:30:00,59.92,60.16,59.87,60.16,63200.0,36.8709,37.0186,36.8402,37.0186,63200.0
2005-04-05 14:00:00,60.16,60.25,59.8,60.07,51900.0,37.0186,37.074,36.7971,36.9632,51900.0
2005-04-05 14:30:00,60.06,60.2,60.05,60.1,37700.0,36.9571,37.0432,36.9509,36.9817,37700.0
2005-04-05 15:00:00,60.1,60.27,60.1,60.18,56000.0,36.9817,37.0863,36.9817,37.0309,56000.0
2005-04-05 15:30:00,60.18,60.31,60.15,60.17,66700.0,37.0309,37.1109,37.0125,37.0248,66700.0
2005-04-06 09:30:00,60.18,60.47,60.18,60.29,59200.0,37.0309,37.2094,37.0309,37.0986,59200.0
2005-04-06 10:00:00,60.3,60.46,60.28,60.4,50300.0,37.1048,37.2032,37.0924,37.1663,50300.0
2005-04-06 10:30:00,60.4,60.45,60.25,60.29,42600.0,37.1663,37.1971,37.074,37.0986,42600.0
2005-04-06 11:00:00,60.3,60.3,60.12,60.23,51200.0,37.1048,37.1048,36.994,37.0617,51200.0
2005-04-06 11:30:00,60.27,60.3,60.21,60.28,30400.0,37.0863,37.1048,37.0494,37.0924,30400.0
2005-04-06 12:00:00,60.27,60.37,60.21,60.35,53700.0,37.0863,37.1478,37.0494,37.1355,53700.0
2005-04-06 12:30:00,60.33,60.39,60.25,60.28,29800.0,37.1232,37.1601,37.074,37.0924,29800.0
2005-04-06 13:00:00,60.29,60.29,60.12,60.13,30800.0,37.0986,37.0986,36.994,37.0001,30800.0
2005-04-06 13:30:00,60.13,60.15,59.95,60.02,46300.0,37.0001,37.0125,36.8894,36.9325,46300.0
2005-04-06 14:00:00,60.02,60.34,60.01,60.32,37800.0,36.9325,37.1294,36.9263,37.1171,37800.0
2005-04-06 14:30:00,60.32,60.32,60.22,60.22,38100.0,37.1171,37.1171,37.0555,37.0555,38100.0
2005-04-06 15:00:00,60.21,60.22,59.99,60.04,40200.0,37.0494,37.0555,36.914,36.9448,40200.0
2005-04-06 15:30:00,60.04,60.13,59.92,59.94,53900.0,36.9448,37.0001,36.8709,36.8832,53900.0
2005-04-07 09:30:00,60.07,60.24,59.85,59.93,86400.0,36.9632,37.0678,36.8279,36.8771,86400.0
2005-04-07 10:00:00,59.93,60.12,59.79,60.12,46400.0,36.8771,36.994,36.7909,36.994,46400.0
2005-04-07 10:30:00,60.12,60.48,60.12,60.41,44700.0,36.994,37.2155,36.994,37.1724,44700.0
2005-04-07 11:00:00,60.4,60.61,60.34,60.55,81200.0,37.1663,37.2955,37.1294,37.2586,81200.0
2005-04-07 11:30:00,60.55,60.61,60.53,60.59,42800.0,37.2586,37.2955,37.2463,37.2832,42800.0
2005-04-07 12:00:00,60.59,60.7,60.59,60.62,36900.0,37.2832,37.3509,37.2832,37.3017,36900.0
2005-04-07 12:30:00,60.65,60.87,60.65,60.75,77800.0,37.3201,37.4555,37.3201,37.3817,77800.0
2005-04-07 13:00:00,60.74,60.75,60.61,60.64,36900.0,37.3755,37.3817,37.2955,37.314,36900.0
2005-04-07 13:30:00,60.67,60.67,60.45,60.54,18300.0,37.3324,37.3324,37.1971,37.2524,18300.0
2005-04-07 14:00:00,60.54,60.74,60.54,60.63,33600.0,37.2524,37.3755,37.2524,37.3078,33600.0
2005-04-07 14:30:00,60.63,60.7,60.62,60.67,30200.0,37.3078,37.3509,37.3017,37.3324,30200.0
2005-04-07 15:00:00,60.66,60.75,60.66,60.72,43000.0,37.3263,37.3817,37.3263,37.3632,43000.0
2005-04-07 15:30:00,60.72,60.73,60.54,60.68,60500.0,37.3632,37.3693,37.2524,37.3386,60500.0
2005-04-08 09:30:00,60.89,60.9,60.61,60.69,57000.0,37.4678,37.474,37.2955,37.3447,57000.0
2005-04-08 10:00:00,60.64,60.7,60.44,60.45,49600.0,37.314,37.3509,37.1909,37.1971,49600.0
2005-04-08 10:30:00,60.44,60.6,60.42,60.6,30700.0,37.1909,37.2894,37.1786,37.2894,30700.0
2005-04-08 11:00:00,60.59,60.8,60.59,60.79,33200.0,37.2832,37.4124,37.2832,37.4063,33200.0
2005-04-08 11:30:00,60.79,60.82,60.56,60.63,36100.0,37.4063,37.4247,37.2647,37.3078,36100.0
2005-04-08 12:00:00,60.64,60.9,60.63,60.9,37000.0,37.314,37.474,37.3078,37.474,37000.0
2005-04-08 12:30:00,60.89,60.92,60.68,60.68,31700.0,37.4678,37.4863,37.3386,37.3386,31700.0
2005-04-08 13:00:00,60.68,60.75,60.66,60.69,39000.0,37.3386,37.3817,37.3263,37.3447,39000.0
2005-04-08 13:30:00,60.7,60.8,60.7,60.8,28300.0,37.3509,37.4124,37.3509,37.4124,28300.0
2005-04-08 14:00:00,60.8,60.8,60.65,60.68,32400.0,37.4124,37.4124,37.3201,37.3386,32400.0
2005-04-08 14:30:00,60.67,60.75,60.58,60.58,28100.0,37.3324,37.3817,37.277,37.277,28100.0
2005-04-08 15:00:00,60.57,60.57,60.36,60.55,36400.0,37.2709,37.2709,37.1417,37.2586,36400.0
2005-04-08 15:30:00,60.54,60.55,60.4,60.4,46300.0,37.2524,37.2586,37.1663,37.1663,46300.0
2005-04-11 09:30:00,60.42,60.84,60.42,60.7,39700.0,37.1786,37.437,37.1786,37.3509,39700.0
2005-04-11 10:00:00,60.7,60.74,60.52,60.66,25200.0,37.3509,37.3755,37.2401,37.3263,25200.0
2005-04-11 10:30:00,60.68,60.77,60.56,60.69,24700.0,37.3386,37.394,37.2647,37.3447,24700.0
2005-04-11 11:00:00,60.69,60.7,60.43,60.45,30500.0,37.3447,37.3509,37.1847,37.1971,30500.0
2005-04-11 11:30:00,60.43,60.64,60.4,60.6,27900.0,37.1847,37.314,37.1663,37.2894,27900.0
2005-04-11 12:00:00,60.59,60.83,60.58,60.83,33400.0,37.2832,37.4309,37.277,37.4309,33400.0
2005-04-11 12:30:00,60.85,60.88,60.65,60.71,24800.0,37.4432,37.4616,37.3201,37.357,24800.0
2005-04-11 13:00:00,60.71,60.75,60.55,60.61,27100.0,37.357,37.3817,37.2586,37.2955,27100.0
2005-04-11 13:30:00,60.63,60.72,60.52,60.59,26100.0,37.3078,37.3632,37.2401,37.2832,26100.0
2005-04-11 14:00:00,60.59,60.65,60.55,60.63,34600.0,37.2832,37.3201,37.2586,37.3078,34600.0
2005-04-11 14:30:00,60.64,60.76,60.58,60.62,37400.0,37.314,37.3878,37.277,37.3017,37400.0
2005-04-11 15:00:00,60.63,60.64,60.58,60.59,30500.0,37.3078,37.314,37.277,37.2832,30500.0
2005-04-11 15:30:00,60.6,60.63,60.56,60.58,49100.0,37.2894,37.3078,37.2647,37.277,49100.0
2005-04-12 09:30:00,60.55,60.6,60.26,60.26,26000.0,37.2586,37.2894,37.0801,37.0801,26000.0
2005-04-12 10:00:00,60.26,60.49,60.26,60.49,20500.0,37.0801,37.2217,37.0801,37.2217,20500.0
2005-04-12 10:30:00,60.47,60.48,60.11,60.21,38400.0,37.2094,37.2155,36.9878,37.0494,38400.0
2005-04-12 11:00:00,60.21,60.27,60.12,60.21,30200.0,37.0494,37.0863,36.994,37.0494,30200.0
2005-04-12 11:30:00,60.21,60.31,60.17,60.3,36700.0,37.0494,37.1109,37.0248,37.1048,36700.0
2005-04-12 12:00:00,60.3,60.42,60.29,60.4,17200.0,37.1048,37.1786,37.0986,37.1663,17200.0
2005-04-12 12:30:00,60.39,60.43,60.35,60.35,11400.0,37.1601,37.1847,37.1355,37.1355,11400.0
2005-04-12 13:00:00,60.34,60.34,60.26,60.28,16500.0,37.1294,37.1294,37.0801,37.0924,16500.0
2005-04-12 13:30:00,60.28,60.42,60.28,60.36,20800.0,37.0924,37.1786,37.0924,37.1417,20800.0
2005-04-12 14:00:00,60.36,61.02,60.26,61.0,56700.0,37.1417,37.5478,37.0801,37.5355,56700.0
2005-04-12 14:30:00,61.0,61.31,60.97,61.25,62400.0,37.5355,37.7262,37.517,37.6893,62400.0
2005-04-12 15:00:00,61.26,61.39,61.25,61.39,68000.0,37.6955,37.7755,37.6893,37.7755,68000.0
2005-04-12 15:30:00,61.42,61.43,61.21,61.22,66400.0,37.7939,37.8001,37.6647,37.6709,66400.0
2005-04-13 09:30:00,61.24,61.46,61.01,61.02,44800.0,37.6832,37.8185,37.5416,37.5478,44800.0
2005-04-13 10:00:00,61.08,61.15,61.06,61.11,18700.0,37.5847,37.6278,37.5724,37.6032,18700.0
2005-04-13 10:30:00,61.12,61.34,61.12,61.32,159400.0,37.6093,37.7447,37.6093,37.7324,159400.0
2005-04-13 11:00:00,61.31,61.33,61.16,61.3,55400.0,37.7262,37.7386,37.6339,37.7201,55400.0
2005-04-13 11:30:00,61.3,61.43,61.29,61.38,36100.0,37.7201,37.8001,37.7139,37.7693,36100.0
2005-04-13 12:00:00,61.38,61.38,61.34,61.34,53100.0,37.7693,37.7693,37.7447,37.7447,53100.0
2005-04-13 12:30:00,61.32,61.47,61.24,61.43,26000.0,37.7324,37.8247,37.6832,37.8001,26000.0
2005-04-13 13:00:00,61.42,61.46,61.35,61.44,49800.0,37.7939,37.8185,37.7509,37.8062,49800.0
2005-04-13 13:30:00,61.41,61.41,61.26,61.3,84100.0,37.7878,37.7878,37.6955,37.7201,84100.0
2005-04-13 14:00:00,61.31,61.4,61.31,61.4,55400.0,37.7262,37.7816,37.7262,37.7816,55400.0
2005-04-13 14:30:00,61.4,61.56,61.4,61.52,146700.0,37.7816,37.8801,37.7816,37.8555,146700.0
2005-04-13 15:00:00,61.52,61.52,61.33,61.41,64400.0,37.8555,37.8555,37.7386,37.7878,64400.0
2005-04-13 15:30:00,61.4,61.51,61.38,61.5,112500.0,37.7816,37.8493,37.7693,37.8432,112500.0
2005-04-14 09:30:00,61.75,61.97,61.73,61.89,50000.0,37.997,38.1324,37.9847,38.0831,50000.0
2005-04-14 10:00:00,61.86,61.89,61.76,61.79,37700.0,38.0647,38.0831,38.0031,38.0216,37700.0
2005-04-14 10:30:00,61.79,61.8,61.57,61.67,54900.0,38.0216,38.0278,37.8862,37.9478,54900.0
2005-04-14 11:00:00,61.67,62.08,61.66,62.08,80300.0,37.9478,38.2001,37.9416,38.2001,80300.0
2005-04-14 11:30:00,62.08,62.48,62.08,62.42,95100.0,38.2001,38.4462,38.2001,38.4093,95100.0
2005-04-14 12:00:00,62.44,62.69,62.42,62.58,63300.0,38.4216,38.5754,38.4093,38.5077,63300.0
2005-04-14 12:30:00,62.57,62.59,62.24,62.29,45300.0,38.5016,38.5139,38.2985,38.3293,45300.0
2005-04-14 13:00:00,62.29,62.38,62.22,62.34,59900.0,38.3293,38.3847,38.2862,38.36,59900.0
2005-04-14 13:30:00,62.35,62.41,62.26,62.32,83000.0,38.3662,38.4031,38.3108,38.3477,83000.0
2005-04-14 14:00:00,62.32,62.52,62.26,62.5,75600.0,38.3477,38.4708,38.3108,38.4585,75600.0
2005-04-14 14:30:00,62.49,62.5,62.33,62.36,83800.0,38.4523,38.4585,38.3539,38.3723,83800.0
2005-04-14 15:00:00,62.35,62.38,62.25,62.27,111500.0,38.3662,38.3847,38.3047,38.317,111500.0
2005-04-14 15:30:00,62.27,62.29,62.05,62.22,144700.0,38.317,38.3293,38.1816,38.2862,144700.0
2005-04-15 09:30:00,62.25,62.27,62.15,62.17,126800.0,38.3047,38.317,38.2431,38.2554,126800.0
2005-04-15 10:00:00,62.18,62.28,62.08,62.13,83600.0,38.2616,38.3231,38.2001,38.2308,83600.0
2005-04-15 10:30:00,62.11,62.3,62.1,62.3,110400.0,38.2185,38.3354,38.2124,38.3354,110400.0
2005-04-15 11:00:00,62.28,62.34,62.19,62.25,72800.0,38.3231,38.36,38.2677,38.3047,72800.0
2005-04-15 11:30:00,62.21,62.31,62.0,62.05,78700.0,38.28,38.3416,38.1508,38.1816,78700.0
2005-04-15 12:00:00,62.09,62.28,61.96,62.27,62100.0,38.2062,38.3231,38.1262,38.317,62100.0
2005-04-15 12:30:00,62.27,62.53,62.22,62.22,52200.0,38.317,38.477,38.2862,38.2862,52200.0
2005-04-15 13:00:00,62.2,62.37,62.2,62.34,38000.0,38.2739,38.3785,38.2739,38.36,38000.0
2005-04-15 13:30:00,62.35,62.4,62.15,62.15,48900.0,38.3662,38.397,38.2431,38.2431,48900.0
2005-04-15 14:00:00,62.16,62.16,61.77,61.77,83600.0,38.2493,38.2493,38.0093,38.0093,83600.0
2005-04-15 14:30:00,61.76,61.9,61.7,61.89,94300.0,38.0031,38.0893,37.9662,38.0831,94300.0
2005-04-15 15:00:00,61.89,61.96,61.51,61.52,63800.0,38.0831,38.1262,37.8493,37.8555,63800.0
2005-04-15 15:30:00,61.54,61.72,61.27,61.34,73100.0,37.8678,37.9785,37.7016,37.7447,73100.0
2005-04-18 09:30:00,61.2,61.42,61.0,61.21,43700.0,37.6586,37.7939,37.5355,37.6647,43700.0
2005-04-18 10:00:00,61.23,61.35,61.01,61.07,38900.0,37.677,37.7509,37.5416,37.5786,38900.0
2005-04-18 10:30:00,61.09,61.15,60.7,60.73,49900.0,37.5909,37.6278,37.3509,37.3693,49900.0
2005-04-18 11:00:00,60.74,60.91,60.56,60.6,62200.0,37.3755,37.4801,37.2647,37.2894,62200.0
2005-04-18 11:30:00,60.6,60.64,60.51,60.61,40800.0,37.2894,37.314,37.234,37.2955,40800.0
2005-04-18 12:00:00,60.6,60.69,60.45,60.48,40600.0,37.2894,37.3447,37.1971,37.2155,40600.0
2005-04-18 12:30:00,60.48,60.66,60.43,60.64,39300.0,37.2155,37.3263,37.1847,37.314,39300.0
2005-04-18 13:00:00,60.62,60.71,60.55,60.6,31400.0,37.3017,37.357,37.2586,37.2894,31400.0
2005-04-18 13:30:00,60.6,60.64,60.41,60.59,42200.0,37.2894,37.314,37.1724,37.2832,42200.0
2005-04-18 14:00:00,60.58,60.73,60.35,60.52,49100.0,37.277,37.3693,37.1355,37.2401,49100.0
2005-04-18 14:30:00,60.56,60.71,60.47,60.71,27000.0,37.2647,37.357,37.2094,37.357,27000.0
2005-04-18 15:00:00,60.72,60.91,60.67,60.88,31600.0,37.3632,37.4801,37.3324,37.4616,31600.0
2005-04-18 15:30:00,60.89,60.95,60.86,60.93,84500.0,37.4678,37.5047,37.4493,37.4924,84500.0
2005-04-19 09:30:00,60.9,61.53,60.89,61.53,97100.0,37.474,37.8616,37.4678,37.8616,97100.0
2005-04-19 10:00:00,61.59,61.78,61.43,61.66,53700.0,37.8985,38.0155,37.8001,37.9416,53700.0
2005-04-19 10:30:00,61.67,61.68,61.2,61.27,59000.0,37.9478,37.9539,37.6586,37.7016,59000.0
2005-04-19 11:00:00,61.28,61.5,61.2,61.45,42600.0,37.7078,37.8432,37.6586,37.8124,42600.0
2005-04-19 11:30:00,61.45,61.53,61.23,61.26,63200.0,37.8124,37.8616,37.677,37.6955,63200.0
2005-04-19 12:00:00,61.27,61.48,61.27,61.43,63000.0,37.7016,37.8309,37.7016,37.8001,63000.0
2005-04-19 12:30:00,61.43,61.75,61.43,61.55,34600.0,37.8001,37.997,37.8001,37.8739,34600.0
2005-04-19 13:00:00,61.55,61.7,61.45,61.55,56600.0,37.8739,37.9662,37.8124,37.8739,56600.0
2005-04-19 13:30:00,61.55,61.86,61.54,61.8,51600.0,37.8739,38.0647,37.8678,38.0278,51600.0
2005-04-19 14:00:00,61.83,61.95,61.67,61.87,36100.0,38.0462,38.1201,37.9478,38.0708,36100.0
2005-04-19 14:30:00,61.85,61.94,61.73,61.9,58400.0,38.0585,38.1139,37.9847,38.0893,58400.0
2005-04-19 15:00:00,61.89,61.89,61.51,61.63,74900.0,38.0831,38.0831,37.8493,37.9232,74900.0
2005-04-19 15:30:00,61.6,62.13,61.6,61.87,117800.0,37.9047,38.2308,37.9047,38.0708,117800.0
2005-04-20 09:30:00,61.45,61.54,60.95,61.02,78100.0,37.8124,37.8678,37.5047,37.5478,78100.0
2005-04-20 10:00:00,61.03,61.13,60.86,61.11,66400.0,37.5539,37.6155,37.4493,37.6032,66400.0
2005-04-20 10:30:00,61.1,61.1,60.63,60.86,63500.0,37.597,37.597,37.3078,37.4493,63500.0
2005-04-20 11:00:00,60.86,61.05,60.77,60.83,66000.0,37.4493,37.5663,37.394,37.4309,66000.0
2005-04-20 11:30:00,60.83,60.98,60.77,60.87,40000.0,37.4309,37.5232,37.394,37.4555,40000.0
2005-04-20 12:00:00,60.91,60.93,60.8,60.85,22800.0,37.4801,37.4924,37.4124,37.4432,22800.0
2005-04-20 12:30:00,60.85,60.86,60.57,60.58,49700.0,37.4432,37.4493,37.2709,37.277,49700.0
2005-04-20 13:00:00,60.57,60.69,60.47,60.63,32500.0,37.2709,37.3447,37.2094,37.3078,32500.0
2005-04-20 13:30:00,60.62,60.67,60.54,60.59,21400.0,37.3017,37.3324,37.2524,37.2832,21400.0
2005-04-20 14:00:00,60.58,60.63,60.3,60.31,33500.0,37.277,37.3078,37.1048,37.1109,33500.0
2005-04-20 14:30:00,60.31,60.44,60.27,60.39,29200.0,37.1109,37.1909,37.0863,37.1601,29200.0
2005-04-20 15:00:00,60.43,60.43,60.12,60.13,61000.0,37.1847,37.1847,36.994,37.0001,61000.0
2005-04-20 15:30:00,60.14,60.15,59.65,59.93,157100.0,37.0063,37.0125,36.7048,36.8771,157100.0
2005-04-21 09:30:00,60.0,60.82,60.0,60.82,143300.0,36.9202,37.4247,36.9202,37.4247,143300.0
2005-04-21 10:00:00,60.81,60.82,60.48,60.51,38000.0,37.4186,37.4247,37.2155,37.234,38000.0
2005-04-21 10:30:00,60.52,60.62,60.43,60.53,40800.0,37.2401,37.3017,37.1847,37.2463,40800.0
2005-04-21 11:00:00,60.52,60.62,60.41,60.41,52300.0,37.2401,37.3017,37.1724,37.1724,52300.0
2005-04-21 11:30:00,60.42,60.46,60.27,60.27,46100.0,37.1786,37.2032,37.0863,37.0863,46100.0
2005-04-21 12:00:00,60.3,60.52,60.3,60.5,55400.0,37.1048,37.2401,37.1048,37.2278,55400.0
2005-04-21 12:30:00,60.51,60.65,60.5,60.5,22600.0,37.234,37.3201,37.2278,37.2278,22600.0
2005-04-21 13:00:00,60.5,60.75,60.5,60.72,14100.0,37.2278,37.3817,37.2278,37.3632,14100.0
2005-04-21 13:30:00,60.72,60.78,60.52,60.72,25500.0,37.3632,37.4001,37.2401,37.3632,25500.0
2005-04-21 14:00:00,60.72,60.84,60.6,60.78,34300.0,37.3632,37.437,37.2894,37.4001,34300.0
2005-04-21 14:30:00,60.77,60.77,60.5,60.58,37100.0,37.394,37.394,37.2278,37.277,37100.0
2005-04-21 15:00:00,60.59,60.91,60.59,60.87,58400.0,37.2832,37.4801,37.2832,37.4555,58400.0
2005-04-21 15:30:00,60.87,60.94,60.51,60.74,86200.0,37.4555,37.4986,37.234,37.3755,86200.0
2005-04-22 09:30:00,60.92,61.9,60.92,61.85,192600.0,37.4863,38.0893,37.4863,38.0585,192600.0
2005-04-22 10:00:00,61.83,64.15,61.82,64.15,200400.0,38.0462,39.4738,38.0401,39.4738,200400.0
2005-04-22 10:30:00,64.15,64.95,64.0,64.64,353200.0,39.4738,39.9661,39.3815,39.7753,353200.0
2005-04-22 11:00:00,64.63,64.71,64.0,64.04,247000.0,39.7692,39.8184,39.3815,39.4061,247000.0
2005-04-22 11:30:00,64.04,64.2,63.4,63.4,230100.0,39.4061,39.5046,39.0123,39.0123,230100.0
2005-04-22 12:00:00,63.33,63.49,62.87,63.32,236500.0,38.9692,39.0677,38.6862,38.9631,236500.0
2005-04-22 12:30:00,63.32,63.85,63.31,63.38,149400.0,38.9631,39.2892,38.9569,39.0,149400.0
2005-04-22 13:00:00,63.39,63.65,63.38,63.47,46900.0,39.0061,39.1661,39.0,39.0554,46900.0
2005-04-22 13:30:00,63.47,63.61,63.34,63.35,57700.0,39.0554,39.1415,38.9754,38.9815,57700.0
2005-04-22 14:00:00,63.34,63.55,63.33,63.52,100300.0,38.9754,39.1046,38.9692,39.0861,100300.0
2005-04-22 14:30:00,63.53,63.53,63.08,63.11,113200.0,39.0923,39.0923,38.8154,38.8338,113200.0
2005-04-22 15:00:00,63.12,63.32,62.95,63.02,100500.0,38.84,38.9631,38.7354,38.7785,100500.0
2005-04-22 15:30:00,63.02,63.33,62.93,63.27,178300.0,38.7785,38.9692,38.7231,38.9323,178300.0
2005-04-25 09:30:00,63.03,63.82,63.0,63.68,77200.0,38.7846,39.2707,38.7662,39.1846,77200.0
2005-04-25 10:00:00,63.67,63.91,63.61,63.66,145800.0,39.1784,39.3261,39.1415,39.1723,145800.0
2005-04-25 10:30:00,63.66,64.25,63.65,64.07,92500.0,39.1723,39.5353,39.1661,39.4246,92500.0
2005-04-25 11:00:00,64.06,64.06,63.58,63.58,98300.0,39.4184,39.4184,39.1231,39.1231,98300.0
2005-04-25 11:30:00,63.58,63.88,63.54,63.84,66300.0,39.1231,39.3077,39.0984,39.283,66300.0
2005-04-25 12:00:00,63.87,63.87,63.66,63.8,42600.0,39.3015,39.3015,39.1723,39.2584,42600.0
2005-04-25 12:30:00,63.8,63.84,63.65,63.65,28200.0,39.2584,39.283,39.1661,39.1661,28200.0
2005-04-25 13:00:00,63.65,63.65,63.45,63.5,73900.0,39.1661,39.1661,39.0431,39.0738,73900.0
2005-04-25 13:30:00,63.49,63.6,63.44,63.53,79300.0,39.0677,39.1354,39.0369,39.0923,79300.0
2005-04-25 14:00:00,63.53,63.6,63.44,63.6,40600.0,39.0923,39.1354,39.0369,39.1354,40600.0
2005-04-25 14:30:00,63.61,63.75,63.55,63.62,46600.0,39.1415,39.2277,39.1046,39.1477,46600.0
2005-04-25 15:00:00,63.62,63.7,63.42,63.63,71400.0,39.1477,39.1969,39.0246,39.1538,71400.0
2005-04-25 15:30:00,63.64,63.81,63.63,63.73,101900.0,39.16,39.2646,39.1538,39.2154,101900.0
2005-04-26 09:30:00,63.5,63.86,63.36,63.78,58600.0,39.0738,39.2954,38.9877,39.2461,58600.0
2005-04-26 10:00:00,63.77,63.95,63.55,63.74,53000.0,39.24,39.3507,39.1046,39.2215,53000.0
2005-04-26 10:30:00,63.74,64.0,63.74,63.86,33200.0,39.2215,39.3815,39.2215,39.2954,33200.0
2005-04-26 11:00:00,63.88,63.97,63.76,63.85,29300.0,39.3077,39.363,39.2338,39.2892,29300.0
2005-04-26 11:30:00,63.87,63.87,63.72,63.84,24000.0,39.3015,39.3015,39.2092,39.283,24000.0
2005-04-26 12:00:00,63.84,63.88,63.75,63.79,46800.0,39.283,39.3077,39.2277,39.2523,46800.0
2005-04-26 12:30:00,63.78,63.8,63.67,63.77,45900.0,39.2461,39.2584,39.1784,39.24,45900.0
2005-04-26 13:00:00,63.78,63.87,63.62,63.67,55000.0,39.2461,39.3015,39.1477,39.1784,55000.0
2005-04-26 13:30:00,63.69,63.9,63.68,63.87,44700.0,39.1907,39.32,39.1846,39.3015,44700.0
2005-04-26 14:00:00,63.87,63.9,63.61,63.65,51000.0,39.3015,39.32,39.1415,39.1661,51000.0
2005-04-26 14:30:00,63.65,63.7,63.53,63.53,69600.0,39.1661,39.1969,39.0923,39.0923,69600.0
2005-04-26 15:00:00,63.55,63.66,63.46,63.56,92200.0,39.1046,39.1723,39.0492,39.1107,92200.0
2005-04-26 15:30:00,63.56,63.68,63.4,63.44,100900.0,39.1107,39.1846,39.0123,39.0369,100900.0
2005-04-27 09:30:00,63.15,63.23,62.83,63.05,70600.0,38.8585,38.9077,38.6616,38.7969,70600.0
2005-04-27 10:00:00,63.19,63.21,63.04,63.21,57000.0,38.8831,38.8954,38.7908,38.8954,57000.0
2005-04-27 10:30:00,63.23,63.62,63.21,63.56,35000.0,38.9077,39.1477,38.8954,39.1107,35000.0
2005-04-27 11:00:00,63.57,63.69,63.26,63.56,40300.0,39.1169,39.1907,38.9261,39.1107,40300.0
2005-04-27 11:30:00,63.55,63.6,63.28,63.41,39100.0,39.1046,39.1354,38.9385,39.0184,39100.0
2005-04-27 12:00:00,63.41,63.58,63.39,63.39,53400.0,39.0184,39.1231,39.0061,39.0061,53400.0
2005-04-27 12:30:00,63.37,63.39,63.29,63.39,38200.0,38.9938,39.0061,38.9446,39.0061,38200.0
2005-04-27 13:00:00,63.39,63.57,63.36,63.38,57900.0,39.0061,39.1169,38.9877,39.0,57900.0
2005-04-27 13:30:00,63.39,63.48,63.33,63.43,32000.0,39.0061,39.0615,38.9692,39.0308,32000.0
2005-04-27 14:00:00,63.43,63.47,63.31,63.46,61100.0,39.0308,39.0554,38.9569,39.0492,61100.0
2005-04-27 14:30:00,63.46,63.67,63.41,63.63,61000.0,39.0492,39.1784,39.0184,39.1538,61000.0
2005-04-27 15:00:00,63.63,63.71,63.51,63.55,35700.0,39.1538,39.203,39.08,39.1046,35700.0
2005-04-27 15:30:00,63.54,63.64,63.36,63.54,59300.0,39.0984,39.16,38.9877,39.0984,59300.0
2005-04-28 09:30:00,63.1,63.4,63.1,63.25,74300.0,38.8277,39.0123,38.8277,38.92,74300.0
2005-04-28 10:00:00,63.25,63.41,63.24,63.41,46300.0,38.92,39.0184,38.9138,39.0184,46300.0
2005-04-28 10:30:00,63.41,63.61,63.27,63.3,25800.0,39.0184,39.1415,38.9323,38.9508,25800.0
2005-04-28 11:00:00,63.3,63.53,63.27,63.45,52200.0,38.9508,39.0923,38.9323,39.0431,52200.0
2005-04-28 11:30:00,63.44,63.47,63.14,63.18,35300.0,39.0369,39.0554,38.8523,38.8769,35300.0
2005-04-28 12:00:00,63.17,63.37,63.17,63.34,45800.0,38.8708,38.9938,38.8708,38.9754,45800.0
2005-04-28 12:30:00,63.34,63.62,63.31,63.6,38500.0,38.9754,39.1477,38.9569,39.1354,38500.0
2005-04-28 13:00:00,63.58,63.65,63.52,63.56,70100.0,39.1231,39.1661,39.0861,39.1107,70100.0
2005-04-28 13:30:00,63.55,63.73,63.51,63.73,66900.0,39.1046,39.2154,39.08,39.2154,66900.0
2005-04-28 14:00:00,63.71,63.74,63.3,63.45,72300.0,39.203,39.2215,38.9508,39.0431,72300.0
2005-04-28 14:30:00,63.46,63.73,63.45,63.68,70300.0,39.0492,39.2154,39.0431,39.1846,70300.0
2005-04-28 15:00:00,63.67,63.75,63.46,63.73,52200.0,39.1784,39.2277,39.0492,39.2154,52200.0
2005-04-28 15:30:00,63.73,63.75,63.55,63.55,239900.0,39.2154,39.2277,39.1046,39.1046,239900.0
2005-04-29 09:30:00,63.25,63.75,63.23,63.7,81300.0,38.92,39.2277,38.9077,39.1969,81300.0
2005-04-29 10:00:00,63.73,63.78,63.42,63.52,55400.0,39.2154,39.2461,39.0246,39.0861,55400.0
2005-04-29 10:30:00,63.58,63.67,63.22,63.58,36000.0,39.1231,39.1784,38.9015,39.1231,36000.0
2005-04-29 11:00:00,63.58,63.73,63.52,63.65,36000.0,39.1231,39.2154,39.0861,39.1661,36000.0
2005-04-29 11:30:00,63.61,63.73,63.47,63.69,27700.0,39.1415,39.2154,39.0554,39.1907,27700.0
2005-04-29 12:00:00,63.69,63.69,63.37,63.47,24300.0,39.1907,39.1907,38.9938,39.0554,24300.0
2005-04-29 12:30:00,63.48,63.59,63.38,63.5,69300.0,39.0615,39.1292,39.0,39.0738,69300.0
2005-04-29 13:00:00,63.45,63.67,63.45,63.5,45400.0,39.0431,39.1784,39.0431,39.0738,45400.0
2005-04-29 13:30:00,63.49,63.62,63.42,63.51,71800.0,39.0677,39.1477,39.0246,39.08,71800.0
2005-04-29 14:00:00,63.53,63.61,63.49,63.56,55500.0,39.0923,39.1415,39.0677,39.1107,55500.0
2005-04-29 14:30:00,63.58,64.0,63.58,63.74,50800.0,39.1231,39.3815,39.1231,39.2215,50800.0
2005-04-29 15:00:00,63.73,63.84,63.61,63.74,80000.0,39.2154,39.283,39.1415,39.2215,80000.0
2005-04-29 15:30:00,63.74,63.88,63.71,63.84,89700.0,39.2215,39.3077,39.203,39.283,89700.0
2005-05-02 09:30:00,63.7,64.1,63.65,64.08,81100.0,39.1969,39.443,39.1661,39.4307,81100.0
2005-05-02 10:00:00,64.08,64.08,63.82,63.89,84600.0,39.4307,39.4307,39.2707,39.3138,84600.0
2005-05-02 10:30:00,63.89,63.96,63.71,63.79,52000.0,39.3138,39.3569,39.203,39.2523,52000.0
2005-05-02 11:00:00,63.79,63.86,63.76,63.83,45600.0,39.2523,39.2954,39.2338,39.2769,45600.0
2005-05-02 11:30:00,63.84,63.84,63.49,63.52,45200.0,39.283,39.283,39.0677,39.0861,45200.0
2005-05-02 12:00:00,63.53,63.63,63.45,63.61,48700.0,39.0923,39.1538,39.0431,39.1415,48700.0
2005-05-02 12:30:00,63.61,63.69,63.51,63.52,45200.0,39.1415,39.1907,39.08,39.0861,45200.0
2005-05-02 13:00:00,63.51,63.58,63.31,63.31,61200.0,39.08,39.1231,38.9569,38.9569,61200.0
2005-05-02 13:30:00,63.32,63.42,63.25,63.39,52000.0,38.9631,39.0246,38.92,39.0061,52000.0
2005-05-02 14:00:00,63.38,63.52,63.25,63.52,59500.0,39.0,39.0861,38.92,39.0861,59500.0
2005-05-02 14:30:00,63.51,63.58,63.4,63.54,54500.0,39.08,39.1231,39.0123,39.0984,54500.0
2005-05-02 15:00:00,63.55,63.77,63.52,63.74,69700.0,39.1046,39.24,39.0861,39.2215,69700.0
2005-05-02 15:30:00,63.74,63.9,63.68,63.79,82600.0,39.2215,39.32,39.1846,39.2523,82600.0
2005-05-03 09:30:00,63.69,64.09,63.69,64.01,48200.0,39.1907,39.4369,39.1907,39.3877,48200.0
2005-05-03 10:00:00,64.01,64.06,63.9,64.0,36200.0,39.3877,39.4184,39.32,39.3815,36200.0
2005-05-03 10:30:00,64.0,64.05,63.95,64.01,59300.0,39.3815,39.4123,39.3507,39.3877,59300.0
2005-05-03 11:00:00,64.0,64.2,63.93,64.17,51600.0,39.3815,39.5046,39.3384,39.4861,51600.0
2005-05-03 11:30:00,64.18,64.21,64.04,64.16,36200.0,39.4923,39.5107,39.4061,39.48,36200.0
2005-05-03 12:00:00,64.14,64.22,64.08,64.22,29300.0,39.4676,39.5169,39.4307,39.5169,29300.0
2005-05-03 12:30:00,64.21,64.3,64.16,64.24,36500.0,39.5107,39.5661,39.48,39.5292,36500.0
2005-05-03 13:00:00,64.24,64.24,64.05,64.11,45300.0,39.5292,39.5292,39.4123,39.4492,45300.0
2005-05-03 13:30:00,64.11,64.13,63.98,64.1,37100.0,39.4492,39.4615,39.3692,39.443,37100.0
2005-05-03 14:00:00,64.11,64.16,63.83,64.07,46400.0,39.4492,39.48,39.2769,39.4246,46400.0
2005-05-03 14:30:00,64.06,64.38,64.0,64.25,69800.0,39.4184,39.6153,39.3815,39.5353,69800.0
2005-05-03 15:00:00,64.2,64.21,63.75,64.06,44200.0,39.5046,39.5107,39.2277,39.4184,44200.0
2005-05-03 15:30:00,64.07,64.09,63.84,64.07,47800.0,39.4246,39.4369,39.283,39.4246,47800.0
2005-05-04 09:30:00,64.2,64.36,63.99,64.08,45700.0,39.5046,39.603,39.3753,39.4307,45700.0
2005-05-04 10:00:00,64.09,64.47,64.08,64.41,36300.0,39.4369,39.6707,39.4307,39.6338,36300.0
2005-05-04 10:30:00,64.43,64.68,64.31,64.33,47800.0,39.6461,39.7999,39.5723,39.5846,47800.0
2005-05-04 11:00:00,64.33,64.38,64.04,64.29,45100.0,39.5846,39.6153,39.4061,39.5599,45100.0
2005-05-04 11:30:00,64.28,64.39,64.09,64.16,24500.0,39.5538,39.6215,39.4369,39.48,24500.0
2005-05-04 12:00:00,64.16,64.16,63.85,63.87,37900.0,39.48,39.48,39.2892,39.3015,37900.0
2005-05-04 12:30:00,63.88,64.0,63.82,63.86,36600.0,39.3077,39.3815,39.2707,39.2954,36600.0
2005-05-04 13:00:00,63.88,63.99,63.86,63.97,28100.0,39.3077,39.3753,39.2954,39.363,28100.0
2005-05-04 13:30:00,63.99,64.33,63.93,64.3,30900.0,39.3753,39.5846,39.3384,39.5661,30900.0
2005-05-04 14:00:00,64.3,64.36,64.22,64.22,22900.0,39.5661,39.603,39.5169,39.5169,22900.0
2005-05-04 14:30:00,64.21,64.39,64.19,64.27,22300.0,39.5107,39.6215,39.4984,39.5476,22300.0
2005-05-04 15:00:00,64.27,64.42,64.18,64.38,26600.0,39.5476,39.6399,39.4923,39.6153,26600.0
2005-05-04 15:30:00,64.38,64.41,64.31,64.34,40100.0,39.6153,39.6338,39.5723,39.5907,40100.0
2005-05-05 09:30:00,64.22,64.5,64.15,64.39,90400.0,39.5169,39.6892,39.4738,39.6215,90400.0
2005-05-05 10:00:00,64.38,64.62,64.36,64.56,62900.0,39.6153,39.763,39.603,39.7261,62900.0
2005-05-05 10:30:00,64.56,64.81,64.56,64.75,69800.0,39.7261,39.8799,39.7261,39.843,69800.0
2005-05-05 11:00:00,64.74,64.75,64.64,64.64,29700.0,39.8368,39.843,39.7753,39.7753,29700.0
2005-05-05 11:30:00,64.66,64.88,64.66,64.85,26500.0,39.7876,39.923,39.7876,39.9045,26500.0
2005-05-05 12:00:00,64.82,64.83,64.7,64.75,27300.0,39.8861,39.8922,39.8122,39.843,27300.0
2005-05-05 12:30:00,64.77,64.82,64.58,64.61,90500.0,39.8553,39.8861,39.7384,39.7569,90500.0
2005-05-05 13:00:00,64.64,64.7,64.49,64.61,118900.0,39.7753,39.8122,39.683,39.7569,118900.0
2005-05-05 13:30:00,64.65,64.76,64.5,64.64,49300.0,39.7815,39.8492,39.6892,39.7753,49300.0
2005-05-05 14:00:00,64.68,64.69,64.46,64.47,35000.0,39.7999,39.8061,39.6646,39.6707,35000.0
2005-05-05 14:30:00,64.48,64.6,64.35,64.44,48700.0,39.6769,39.7507,39.5969,39.6522,48700.0
2005-05-05 15:00:00,64.43,64.69,64.36,64.57,49600.0,39.6461,39.8061,39.603,39.7322,49600.0
2005-05-05 15:30:00,64.57,64.8,64.57,64.7,44600.0,39.7322,39.8738,39.7322,39.8122,44600.0
2005-05-06 09:30:00,64.98,65.05,64.82,64.95,78200.0,39.9845,40.0276,39.8861,39.9661,78200.0
2005-05-06 10:00:00,64.95,65.07,64.73,65.03,33800.0,39.9661,40.0399,39.8307,40.0153,33800.0
2005-05-06 10:30:00,65.05,65.07,64.76,64.9,39400.0,40.0276,40.0399,39.8492,39.9353,39400.0
2005-05-06 11:00:00,64.88,64.94,64.81,64.81,11700.0,39.923,39.9599,39.8799,39.8799,11700.0
2005-05-06 11:30:00,64.8,64.92,64.76,64.82,46400.0,39.8738,39.9476,39.8492,39.8861,46400.0
2005-05-06 12:00:00,64.82,64.89,64.79,64.89,34500.0,39.8861,39.9291,39.8676,39.9291,34500.0
2005-05-06 12:30:00,64.89,64.89,64.8,64.82,13900.0,39.9291,39.9291,39.8738,39.8861,13900.0
2005-05-06 13:00:00,64.82,64.97,64.82,64.97,18300.0,39.8861,39.9784,39.8861,39.9784,18300.0
2005-05-06 13:30:00,64.97,64.97,64.8,64.82,29000.0,39.9784,39.9784,39.8738,39.8861,29000.0
2005-05-06 14:00:00,64.82,64.97,64.8,64.84,35800.0,39.8861,39.9784,39.8738,39.8984,35800.0
2005-05-06 14:30:00,64.85,64.87,64.81,64.83,34100.0,39.9045,39.9168,39.8799,39.8922,34100.0
2005-05-06 15:00:00,64.83,64.88,64.75,64.75,38400.0,39.8922,39.923,39.843,39.843,38400.0
2005-05-06 15:30:00,64.75,64.81,64.54,64.54,58200.0,39.843,39.8799,39.7138,39.7138,58200.0
2005-05-09 09:30:00,64.45,64.76,64.38,64.75,46700.0,39.6584,39.8492,39.6153,39.843,46700.0
2005-05-09 10:00:00,64.78,64.86,64.68,64.73,51700.0,39.8615,39.9107,39.7999,39.8307,51700.0
2005-05-09 10:30:00,64.72,64.9,64.72,64.78,30100.0,39.8245,39.9353,39.8245,39.8615,30100.0
2005-05-09 11:00:00,64.79,64.79,64.63,64.71,31900.0,39.8676,39.8676,39.7692,39.8184,31900.0
2005-05-09 11:30:00,64.69,64.93,64.69,64.9,26200.0,39.8061,39.9538,39.8061,39.9353,26200.0
2005-05-09 12:00:00,64.9,65.23,64.9,65.04,32300.0,39.9353,40.1384,39.9353,40.0214,32300.0
2005-05-09 12:30:00,65.04,65.3,65.03,65.24,37100.0,40.0214,40.1814,40.0153,40.1445,37100.0
2005-05-09 13:00:00,65.23,65.38,65.1,65.17,28600.0,40.1384,40.2307,40.0584,40.1014,28600.0
2005-05-09 13:30:00,65.16,65.29,65.15,65.28,15100.0,40.0953,40.1753,40.0891,40.1691,15100.0
2005-05-09 14:00:00,65.25,65.26,65.1,65.15,31500.0,40.1507,40.1568,40.0584,40.0891,31500.0
2005-05-09 14:30:00,65.13,65.32,65.1,65.27,38500.0,40.0768,40.1937,40.0584,40.163,38500.0
2005-05-09 15:00:00,65.29,65.36,65.19,65.24,52900.0,40.1753,40.2184,40.1137,40.1445,52900.0
2005-05-09 15:30:00,65.23,65.44,65.23,65.44,85400.0,40.1384,40.2676,40.1384,40.2676,85400.0
2005-05-10 09:30:00,65.35,65.44,65.15,65.29,31700.0,40.2122,40.2676,40.0891,40.1753,31700.0
2005-05-10 10:00:00,65.29,65.29,65.03,65.13,37400.0,40.1753,40.1753,40.0153,40.0768,37400.0
2005-05-10 10:30:00,65.09,65.27,65.09,65.23,29200.0,40.0522,40.163,40.0522,40.1384,29200.0
2005-05-10 11:00:00,65.25,65.4,65.2,65.32,20500.0,40.1507,40.243,40.1199,40.1937,20500.0
2005-05-10 11:30:00,65.3,65.3,65.04,65.1,26000.0,40.1814,40.1814,40.0214,40.0584,26000.0
2005-05-10 12:00:00,65.09,65.17,65.01,65.16,41300.0,40.0522,40.1014,40.003,40.0953,41300.0
2005-05-10 12:30:00,65.15,65.45,65.15,65.43,35500.0,40.0891,40.2737,40.0891,40.2614,35500.0
2005-05-10 13:00:00,65.43,65.56,65.33,65.56,38600.0,40.2614,40.3414,40.1999,40.3414,38600.0
2005-05-10 13:30:00,65.68,65.68,65.39,65.45,32900.0,40.4153,40.4153,40.2368,40.2737,32900.0
2005-05-10 14:00:00,65.44,65.68,65.36,65.39,58300.0,40.2676,40.4153,40.2184,40.2368,58300.0
2005-05-10 14:30:00,65.4,65.44,65.16,65.18,61700.0,40.243,40.2676,40.0953,40.1076,61700.0
2005-05-10 15:00:00,65.18,65.23,65.12,65.2,68500.0,40.1076,40.1384,40.0707,40.1199,68500.0
2005-05-10 15:30:00,65.2,65.38,65.15,65.37,76300.0,40.1199,40.2307,40.0891,40.2245,76300.0
2005-05-11 09:30:00,65.55,65.65,65.38,65.48,39000.0,40.3353,40.3968,40.2307,40.2922,39000.0
2005-05-11 10:00:00,65.46,65.49,65.33,65.49,36800.0,40.2799,40.2983,40.1999,40.2983,36800.0
2005-05-11 10:30:00,65.46,65.5,65.35,65.42,40500.0,40.2799,40.3045,40.2122,40.2553,40500.0
2005-05-11 11:00:00,65.42,65.49,65.36,65.47,36300.0,40.2553,40.2983,40.2184,40.286,36300.0
2005-05-11 11:30:00,65.46,65.49,65.4,65.41,16200.0,40.2799,40.2983,40.243,40.2491,16200.0
2005-05-11 12:00:00,65.43,65.5,65.23,65.48,35900.0,40.2614,40.3045,40.1384,40.2922,35900.0
2005-05-11 12:30:00,65.48,65.55,65.45,65.49,20600.0,40.2922,40.3353,40.2737,40.2983,20600.0
2005-05-11 13:00:00,65.48,65.79,65.47,65.68,37900.0,40.2922,40.4829,40.286,40.4153,37900.0
2005-05-11 13:30:00,65.7,65.75,65.54,65.6,21800.0,40.4276,40.4583,40.3291,40.366,21800.0
2005-05-11 14:00:00,65.58,66.0,65.58,65.93,52700.0,40.3537,40.6122,40.3537,40.5691,52700.0
2005-05-11 14:30:00,65.94,65.96,65.88,65.91,29200.0,40.5752,40.5876,40.5383,40.5568,29200.0
2005-05-11 15:00:00,65.91,65.95,65.8,65.92,22800.0,40.5568,40.5814,40.4891,40.5629,22800.0
2005-05-11 15:30:00,65.92,65.97,65.86,65.87,43100.0,40.5629,40.5937,40.526,40.5322,43100.0
2005-05-12 09:30:00,65.11,66.2,65.11,66.07,72300.0,40.0645,40.7352,40.0645,40.6552,72300.0
2005-05-12 10:00:00,66.04,66.8,66.04,66.78,105400.0,40.6368,41.1044,40.6368,41.0921,105400.0
2005-05-12 10:30:00,66.74,67.2,66.52,66.79,134600.0,41.0675,41.3506,40.9321,41.0983,134600.0
2005-05-12 11:00:00,66.8,67.18,66.75,67.18,74500.0,41.1044,41.3383,41.0737,41.3383,74500.0
2005-05-12 11:30:00,67.15,67.23,67.03,67.13,69200.0,41.3198,41.369,41.246,41.3075,69200.0
2005-05-12 12:00:00,67.14,67.37,66.86,67.29,57000.0,41.3137,41.4552,41.1414,41.406,57000.0
2005-05-12 12:30:00,67.28,67.33,67.12,67.24,35400.0,41.3998,41.4306,41.3013,41.3752,35400.0
2005-05-12 13:00:00,67.23,67.27,67.1,67.15,39500.0,41.369,41.3936,41.289,41.3198,39500.0
2005-05-12 13:30:00,67.15,67.23,66.9,66.98,55700.0,41.3198,41.369,41.166,41.2152,55700.0
2005-05-12 14:00:00,66.98,67.07,66.64,66.74,63800.0,41.2152,41.2706,41.006,41.0675,63800.0
2005-05-12 14:30:00,66.72,66.87,66.59,66.63,52600.0,41.0552,41.1475,40.9752,40.9998,52600.0
2005-05-12 15:00:00,66.63,66.65,66.35,66.42,63300.0,40.9998,41.0121,40.8275,40.8706,63300.0
2005-05-12 15:30:00,66.38,66.45,66.24,66.29,61600.0,40.846,40.8891,40.7598,40.7906,61600.0
2005-05-13 09:30:00,66.3,66.3,65.9,66.0,37000.0,40.7968,40.7968,40.5506,40.6122,37000.0
2005-05-13 10:00:00,65.99,65.99,65.68,65.87,45400.0,40.606,40.606,40.4153,40.5322,45400.0
2005-05-13 10:30:00,65.83,66.21,65.73,66.2,40000.0,40.5076,40.7414,40.446,40.7352,40000.0
2005-05-13 11:00:00,66.24,66.26,66.07,66.26,25300.0,40.7598,40.7722,40.6552,40.7722,25300.0
2005-05-13 11:30:00,66.25,66.25,66.04,66.17,27500.0,40.766,40.766,40.6368,40.7168,27500.0
2005-05-13 12:00:00,66.18,66.44,66.07,66.36,33600.0,40.7229,40.8829,40.6552,40.8337,33600.0
2005-05-13 12:30:00,66.36,66.39,66.15,66.39,27700.0,40.8337,40.8522,40.7045,40.8522,27700.0
2005-05-13 13:00:00,66.38,66.41,66.29,66.31,37300.0,40.846,40.8645,40.7906,40.8029,37300.0
2005-05-13 13:30:00,66.3,66.34,66.03,66.13,49600.0,40.7968,40.8214,40.6306,40.6922,49600.0
2005-05-13 14:00:00,66.13,66.3,66.07,66.21,50500.0,40.6922,40.7968,40.6552,40.7414,50500.0
2005-05-13 14:30:00,66.2,66.2,65.77,66.08,81600.0,40.7352,40.7352,40.4706,40.6614,81600.0
2005-05-13 15:00:00,66.08,66.43,66.01,66.26,69500.0,40.6614,40.8768,40.6183,40.7722,69500.0
2005-05-13 15:30:00,66.26,66.31,66.16,66.25,105700.0,40.7722,40.8029,40.7106,40.766,105700.0
2005-05-16 09:30:00,66.01,66.54,66.01,66.44,72600.0,40.6183,40.9445,40.6183,40.8829,72600.0
2005-05-16 10:00:00,66.5,66.93,66.39,66.82,61300.0,40.9198,41.1844,40.8522,41.1167,61300.0
2005-05-16 10:30:00,66.82,66.86,66.58,66.84,62100.0,41.1167,41.1414,40.9691,41.1291,62100.0
2005-05-16 11:00:00,66.85,66.88,66.73,66.8,48400.0,41.1352,41.1537,41.0614,41.1044,48400.0
2005-05-16 11:30:00,66.8,66.81,66.55,66.66,39400.0,41.1044,41.1106,40.9506,41.0183,39400.0
2005-05-16 12:00:00,66.64,66.7,66.41,66.48,46900.0,41.006,41.0429,40.8645,40.9075,46900.0
2005-05-16 12:30:00,66.47,66.47,66.29,66.43,20600.0,40.9014,40.9014,40.7906,40.8768,20600.0
2005-05-16 13:00:00,66.44,66.61,66.44,66.57,31300.0,40.8829,40.9875,40.8829,40.9629,31300.0
2005-05-16 13:30:00,66.57,66.73,66.5,66.72,20700.0,40.9629,41.0614,40.9198,41.0552,20700.0
2005-05-16 14:00:00,66.73,66.75,66.48,66.53,58300.0,41.0614,41.0737,40.9075,40.9383,58300.0
2005-05-16 14:30:00,66.56,66.66,66.53,66.6,41400.0,40.9568,41.0183,40.9383,40.9814,41400.0
2005-05-16 15:00:00,66.6,66.69,66.56,66.62,36000.0,40.9814,41.0368,40.9568,40.9937,36000.0
2005-05-16 15:30:00,66.6,66.74,66.59,66.68,78300.0,40.9814,41.0675,40.9752,41.0306,78300.0
2005-05-17 09:30:00,65.42,65.42,64.65,65.12,235900.0,40.2553,40.2553,39.7815,40.0707,235900.0
2005-05-17 10:00:00,65.13,65.15,64.79,64.99,163800.0,40.0768,40.0891,39.8676,39.9907,163800.0
2005-05-17 10:30:00,64.99,65.15,64.75,64.75,122100.0,39.9907,40.0891,39.843,39.843,122100.0
2005-05-17 11:00:00,64.7,64.87,64.56,64.56,98700.0,39.8122,39.9168,39.7261,39.7261,98700.0
2005-05-17 11:30:00,64.55,64.62,64.22,64.3,145800.0,39.7199,39.763,39.5169,39.5661,145800.0
2005-05-17 12:00:00,64.3,64.51,64.09,64.32,116100.0,39.5661,39.6953,39.4369,39.5784,116100.0
2005-05-17 12:30:00,64.32,64.33,64.02,64.18,72000.0,39.5784,39.5846,39.3938,39.4923,72000.0
2005-05-17 13:00:00,64.17,64.52,64.1,64.41,65100.0,39.4861,39.7015,39.443,39.6338,65100.0
2005-05-17 13:30:00,64.44,64.63,64.16,64.16,84900.0,39.6522,39.7692,39.48,39.48,84900.0
2005-05-17 14:00:00,64.22,64.33,64.08,64.19,65300.0,39.5169,39.5846,39.4307,39.4984,65300.0
2005-05-17 14:30:00,64.2,64.34,64.2,64.28,134100.0,39.5046,39.5907,39.5046,39.5538,134100.0
2005-05-17 15:00:00,64.29,64.64,64.26,64.59,126600.0,39.5599,39.7753,39.5415,39.7445,126600.0
2005-05-17 15:30:00,64.65,64.92,64.56,64.85,168500.0,39.7815,39.9476,39.7261,39.9045,168500.0
2005-05-18 09:30:00,64.9,65.14,64.52,65.04,82700.0,39.9353,40.083,39.7015,40.0214,82700.0
2005-05-18 10:00:00,65.06,65.2,64.92,65.08,78200.0,40.0338,40.1199,39.9476,40.0461,78200.0
2005-05-18 10:30:00,65.07,65.41,65.07,65.41,74000.0,40.0399,40.2491,40.0399,40.2491,74000.0
2005-05-18 11:00:00,65.41,65.75,65.3,65.65,62500.0,40.2491,40.4583,40.1814,40.3968,62500.0
2005-05-18 11:30:00,65.63,65.63,65.24,65.24,52700.0,40.3845,40.3845,40.1445,40.1445,52700.0
2005-05-18 12:00:00,65.13,65.45,65.06,65.32,241200.0,40.0768,40.2737,40.0338,40.1937,241200.0
2005-05-18 12:30:00,65.32,65.5,65.25,65.38,28200.0,40.1937,40.3045,40.1507,40.2307,28200.0
2005-05-18 13:00:00,65.38,65.38,65.13,65.26,42200.0,40.2307,40.2307,40.0768,40.1568,42200.0
2005-05-18 13:30:00,65.25,65.34,65.0,65.26,59100.0,40.1507,40.206,39.9968,40.1568,59100.0
2005-05-18 14:00:00,65.27,65.33,65.12,65.27,49200.0,40.163,40.1999,40.0707,40.163,49200.0
2005-05-18 14:30:00,65.25,65.32,65.19,65.23,35900.0,40.1507,40.1937,40.1137,40.1384,35900.0
2005-05-18 15:00:00,65.23,65.23,65.0,65.06,95400.0,40.1384,40.1384,39.9968,40.0338,95400.0
2005-05-18 15:30:00,65.06,65.2,65.05,65.2,89000.0,40.0338,40.1199,40.0276,40.1199,89000.0
2005-05-19 09:30:00,65.15,65.21,64.59,64.78,94300.0,40.0891,40.1261,39.7445,39.8615,94300.0
2005-05-19 10:00:00,64.8,65.08,64.77,64.9,72100.0,39.8738,40.0461,39.8553,39.9353,72100.0
2005-05-19 10:30:00,64.86,64.9,64.62,64.87,31300.0,39.9107,39.9353,39.763,39.9168,31300.0
2005-05-19 11:00:00,64.89,65.02,64.86,64.86,43600.0,39.9291,40.0091,39.9107,39.9107,43600.0
2005-05-19 11:30:00,64.88,65.11,64.85,65.1,39800.0,39.923,40.0645,39.9045,40.0584,39800.0
2005-05-19 12:00:00,65.09,65.12,64.92,64.95,55700.0,40.0522,40.0707,39.9476,39.9661,55700.0
2005-05-19 12:30:00,64.96,65.02,64.9,64.97,36200.0,39.9722,40.0091,39.9353,39.9784,36200.0
2005-05-19 13:00:00,64.97,65.08,64.92,64.98,22000.0,39.9784,40.0461,39.9476,39.9845,22000.0
2005-05-19 13:30:00,64.95,65.03,64.94,64.98,35800.0,39.9661,40.0153,39.9599,39.9845,35800.0
2005-05-19 14:00:00,64.95,65.23,64.94,65.2,45300.0,39.9661,40.1384,39.9599,40.1199,45300.0
2005-05-19 14:30:00,65.18,65.23,64.95,65.16,58700.0,40.1076,40.1384,39.9661,40.0953,58700.0
2005-05-19 15:00:00,65.1,65.34,65.09,65.15,107300.0,40.0584,40.206,40.0522,40.0891,107300.0
2005-05-19 15:30:00,65.15,65.25,65.11,65.2,133000.0,40.0891,40.1507,40.0645,40.1199,133000.0
2005-05-20 09:30:00,65.3,65.36,65.2,65.25,128800.0,40.1814,40.2184,40.1199,40.1507,128800.0
2005-05-20 10:00:00,65.25,65.26,65.11,65.18,78900.0,40.1507,40.1568,40.0645,40.1076,78900.0
2005-05-20 10:30:00,65.13,65.23,65.12,65.16,62500.0,40.0768,40.1384,40.0707,40.0953,62500.0
2005-05-20 11:00:00,65.16,65.16,64.78,64.9,61700.0,40.0953,40.0953,39.8615,39.9353,61700.0
2005-05-20 11:30:00,64.92,65.09,64.92,65.09,63700.0,39.9476,40.0522,39.9476,40.0522,63700.0
2005-05-20 12:00:00,65.09,65.11,65.01,65.08,36300.0,40.0522,40.0645,40.003,40.0461,36300.0
2005-05-20 12:30:00,65.05,65.09,64.97,65.06,50800.0,40.0276,40.0522,39.9784,40.0338,50800.0
2005-05-20 13:00:00,65.09,65.1,64.96,65.07,30300.0,40.0522,40.0584,39.9722,40.0399,30300.0
2005-05-20 13:30:00,65.08,65.12,65.0,65.04,52500.0,40.0461,40.0707,39.9968,40.0214,52500.0
2005-05-20 14:00:00,65.05,65.12,65.0,65.06,39800.0,40.0276,40.0707,39.9968,40.0338,39800.0
2005-05-20 14:30:00,65.07,65.12,65.01,65.04,42400.0,40.0399,40.0707,40.003,40.0214,42400.0
2005-05-20 15:00:00,65.04,65.05,64.95,65.04,131700.0,40.0214,40.0276,39.9661,40.0214,131700.0
2005-05-20 15:30:00,65.04,65.04,64.91,64.99,162000.0,40.0214,40.0214,39.9415,39.9907,162000.0
2005-05-23 09:30:00,64.55,65.0,64.23,64.73,74200.0,39.8547,40.1325,39.6571,39.9658,74200.0
2005-05-23 10:00:00,64.72,64.74,64.56,64.68,58600.0,39.9596,39.972,39.8608,39.9349,58600.0
2005-05-23 10:30:00,64.66,64.77,64.44,64.62,60300.0,39.9226,39.9905,39.7867,39.8979,60300.0
2005-05-23 11:00:00,64.64,65.2,64.56,64.99,90400.0,39.9102,40.256,39.8608,40.1263,90400.0
2005-05-23 11:30:00,64.99,65.03,64.91,64.96,22600.0,40.1263,40.151,40.0769,40.1078,22600.0
2005-05-23 12:00:00,64.96,65.0,64.81,64.87,26700.0,40.1078,40.1325,40.0152,40.0522,26700.0
2005-05-23 12:30:00,64.87,65.0,64.72,64.75,18700.0,40.0522,40.1325,39.9596,39.9781,18700.0
2005-05-23 13:00:00,64.79,64.97,64.76,64.82,18400.0,40.0028,40.114,39.9843,40.0214,18400.0
2005-05-23 13:30:00,64.79,64.94,64.77,64.81,18200.0,40.0028,40.0955,39.9905,40.0152,18200.0
2005-05-23 14:00:00,64.81,65.07,64.8,65.0,26800.0,40.0152,40.1757,40.009,40.1325,26800.0
2005-05-23 14:30:00,64.98,65.03,64.88,64.94,28000.0,40.1202,40.151,40.0584,40.0955,28000.0
2005-05-23 15:00:00,64.91,65.03,64.89,64.91,29600.0,40.0769,40.151,40.0646,40.0769,29600.0
2005-05-23 15:30:00,64.91,65.01,64.88,64.97,63300.0,40.0769,40.1387,40.0584,40.114,63300.0
2005-05-24 09:30:00,64.75,65.04,64.75,64.99,51900.0,39.9781,40.1572,39.9781,40.1263,51900.0
2005-05-24 10:00:00,64.98,65.05,64.83,64.84,54800.0,40.1202,40.1634,40.0275,40.0337,54800.0
2005-05-24 10:30:00,64.83,65.0,64.62,64.97,51000.0,40.0275,40.1325,39.8979,40.114,51000.0
2005-05-24 11:00:00,64.99,65.03,64.71,64.79,61700.0,40.1263,40.151,39.9534,40.0028,61700.0
2005-05-24 11:30:00,64.71,64.82,64.57,64.63,16000.0,39.9534,40.0214,39.867,39.9041,16000.0
2005-05-24 12:00:00,64.67,64.88,64.64,64.69,19200.0,39.9287,40.0584,39.9102,39.9411,19200.0
2005-05-24 12:30:00,64.69,64.81,64.68,64.79,12200.0,39.9411,40.0152,39.9349,40.0028,12200.0
2005-05-24 13:00:00,64.81,64.84,64.63,64.75,22000.0,40.0152,40.0337,39.9041,39.9781,22000.0
2005-05-24 13:30:00,64.75,64.82,64.54,64.63,47100.0,39.9781,40.0214,39.8485,39.9041,47100.0
2005-05-24 14:00:00,64.63,64.71,64.49,64.54,67100.0,39.9041,39.9534,39.8176,39.8485,67100.0
2005-05-24 14:30:00,64.53,64.61,64.28,64.58,70900.0,39.8423,39.8917,39.688,39.8732,70900.0
2005-05-24 15:00:00,64.56,64.73,64.44,64.69,73600.0,39.8608,39.9658,39.7867,39.9411,73600.0
2005-05-24 15:30:00,64.7,64.7,64.49,64.5,134500.0,39.9473,39.9473,39.8176,39.8238,134500.0
2005-05-25 09:30:00,64.25,64.5,64.05,64.16,44100.0,39.6694,39.8238,39.5459,39.6139,44100.0
2005-05-25 10:00:00,64.2,64.4,64.18,64.36,51400.0,39.6386,39.762,39.6262,39.7373,51400.0
2005-05-25 10:30:00,64.36,64.4,64.25,64.3,45200.0,39.7373,39.762,39.6694,39.7003,45200.0
2005-05-25 11:00:00,64.31,64.44,64.27,64.33,55300.0,39.7065,39.7867,39.6818,39.7188,55300.0
2005-05-25 11:30:00,64.3,64.36,64.15,64.34,28500.0,39.7003,39.7373,39.6077,39.725,28500.0
2005-05-25 12:00:00,64.35,64.41,64.34,64.4,23100.0,39.7312,39.7682,39.725,39.762,23100.0
2005-05-25 12:30:00,64.39,64.4,64.23,64.24,42400.0,39.7559,39.762,39.6571,39.6633,42400.0
2005-05-25 13:00:00,64.24,64.34,64.21,64.21,50600.0,39.6633,39.725,39.6447,39.6447,50600.0
2005-05-25 13:30:00,64.21,64.4,64.21,64.4,27400.0,39.6447,39.762,39.6447,39.762,27400.0
2005-05-25 14:00:00,64.4,64.45,64.35,64.44,48200.0,39.762,39.7929,39.7312,39.7867,48200.0
2005-05-25 14:30:00,64.44,64.55,64.44,64.47,63500.0,39.7867,39.8547,39.7867,39.8053,63500.0
2005-05-25 15:00:00,64.48,64.5,64.36,64.42,45200.0,39.8114,39.8238,39.7373,39.7744,45200.0
2005-05-25 15:30:00,64.41,64.47,64.31,64.34,61500.0,39.7682,39.8053,39.7065,39.725,61500.0
2005-05-26 09:30:00,64.4,64.86,64.4,64.62,58900.0,39.762,40.0461,39.762,39.8979,58900.0
2005-05-26 10:00:00,64.66,65.0,64.63,64.96,73200.0,39.9226,40.1325,39.9041,40.1078,73200.0
2005-05-26 10:30:00,64.97,65.02,64.91,65.0,72300.0,40.114,40.1448,40.0769,40.1325,72300.0
2005-05-26 11:00:00,65.0,65.01,64.93,64.94,42000.0,40.1325,40.1387,40.0893,40.0955,42000.0
2005-05-26 11:30:00,64.95,64.99,64.87,64.96,26300.0,40.1016,40.1263,40.0522,40.1078,26300.0
2005-05-26 12:00:00,64.98,65.03,64.95,65.01,41400.0,40.1202,40.151,40.1016,40.1387,41400.0
2005-05-26 12:30:00,65.01,65.05,64.97,65.03,28300.0,40.1387,40.1634,40.114,40.151,28300.0
2005-05-26 13:00:00,65.04,65.05,64.91,64.97,32200.0,40.1572,40.1634,40.0769,40.114,32200.0
2005-05-26 13:30:00,64.98,65.0,64.76,64.82,41900.0,40.1202,40.1325,39.9843,40.0214,41900.0
2005-05-26 14:00:00,64.83,64.85,64.6,64.63,104900.0,40.0275,40.0399,39.8855,39.9041,104900.0
2005-05-26 14:30:00,64.61,64.72,64.54,64.69,55100.0,39.8917,39.9596,39.8485,39.9411,55100.0
2005-05-26 15:00:00,64.7,64.8,64.67,64.78,39600.0,39.9473,40.009,39.9287,39.9967,39600.0
2005-05-26 15:30:00,64.78,64.93,64.68,64.7,110900.0,39.9967,40.0893,39.9349,39.9473,110900.0
2005-05-27 09:30:00,64.6,65.5,64.32,64.63,69400.0,39.8855,40.4412,39.7127,39.9041,69400.0
2005-05-27 10:00:00,64.64,64.84,64.61,64.83,87900.0,39.9102,40.0337,39.8917,40.0275,87900.0
2005-05-27 10:30:00,64.83,64.88,64.68,64.7,64800.0,40.0275,40.0584,39.9349,39.9473,64800.0
2005-05-27 11:00:00,64.71,64.77,64.41,64.43,46600.0,39.9534,39.9905,39.7682,39.7806,46600.0
2005-05-27 11:30:00,64.44,64.47,64.25,64.46,39300.0,39.7867,39.8053,39.6694,39.7991,39300.0
2005-05-27 12:00:00,64.47,64.47,64.38,64.39,26400.0,39.8053,39.8053,39.7497,39.7559,26400.0
2005-05-27 12:30:00,64.38,64.42,64.32,64.42,22000.0,39.7497,39.7744,39.7127,39.7744,22000.0
2005-05-27 13:00:00,64.42,64.5,64.37,64.45,34900.0,39.7744,39.8238,39.7435,39.7929,34900.0
2005-05-27 13:30:00,64.44,64.54,64.43,64.54,19900.0,39.7867,39.8485,39.7806,39.8485,19900.0
2005-05-27 14:00:00,64.54,64.54,64.48,64.5,27600.0,39.8485,39.8485,39.8114,39.8238,27600.0
2005-05-27 14:30:00,64.5,64.59,64.46,64.58,31000.0,39.8238,39.8794,39.7991,39.8732,31000.0
2005-05-27 15:00:00,64.58,64.59,64.48,64.54,25700.0,39.8732,39.8794,39.8114,39.8485,25700.0
2005-05-27 15:30:00,64.56,64.64,64.45,64.57,47400.0,39.8608,39.9102,39.7929,39.867,47400.0
2005-05-31 09:30:00,64.77,64.77,64.31,64.53,51500.0,39.9905,39.9905,39.7065,39.8423,51500.0
2005-05-31 10:00:00,64.42,64.57,64.32,64.47,43400.0,39.7744,39.867,39.7127,39.8053,43400.0
2005-05-31 10:30:00,64.48,64.53,64.01,64.15,49000.0,39.8114,39.8423,39.5213,39.6077,49000.0
2005-05-31 11:00:00,64.11,64.26,64.11,64.2,29200.0,39.583,39.6756,39.583,39.6386,29200.0
2005-05-31 11:30:00,64.23,64.52,64.22,64.46,48700.0,39.6571,39.8361,39.6509,39.7991,48700.0
2005-05-31 12:00:00,64.45,64.47,64.28,64.33,20100.0,39.7929,39.8053,39.688,39.7188,20100.0
2005-05-31 12:30:00,64.3,64.38,64.3,64.37,17400.0,39.7003,39.7497,39.7003,39.7435,17400.0
2005-05-31 13:00:00,64.37,64.41,64.3,64.36,27500.0,39.7435,39.7682,39.7003,39.7373,27500.0
2005-05-31 13:30:00,64.35,64.6,64.33,64.57,26000.0,39.7312,39.8855,39.7188,39.867,26000.0
2005-05-31 14:00:00,64.57,64.6,64.34,64.37,38600.0,39.867,39.8855,39.725,39.7435,38600.0
2005-05-31 14:30:00,64.34,64.51,64.33,64.42,29700.0,39.725,39.83,39.7188,39.7744,29700.0
2005-05-31 15:00:00,64.41,64.55,64.4,64.4,50900.0,39.7682,39.8547,39.762,39.762,50900.0
2005-05-31 15:30:00,64.38,64.4,64.2,64.26,77500.0,39.7497,39.762,39.6386,39.6756,77500.0
2005-06-01 09:30:00,64.1,64.6,64.1,64.6,45900.0,39.5768,39.8855,39.5768,39.8855,45900.0
2005-06-01 10:00:00,64.62,65.02,64.6,64.92,69500.0,39.8979,40.1448,39.8855,40.0831,69500.0
2005-06-01 10:30:00,64.93,65.06,64.91,64.97,76600.0,40.0893,40.1695,40.0769,40.114,76600.0
2005-06-01 11:00:00,64.97,65.1,64.93,64.99,55400.0,40.114,40.1942,40.0893,40.1263,55400.0
2005-06-01 11:30:00,65.0,65.18,65.0,65.11,34200.0,40.1325,40.2436,40.1325,40.2004,34200.0
2005-06-01 12:00:00,65.11,65.14,64.98,64.98,29900.0,40.2004,40.2189,40.1202,40.1202,29900.0
2005-06-01 12:30:00,64.97,65.14,64.95,65.14,18900.0,40.114,40.2189,40.1016,40.2189,18900.0
2005-06-01 13:00:00,65.12,65.17,65.02,65.07,23800.0,40.2066,40.2375,40.1448,40.1757,23800.0
2005-06-01 13:30:00,65.07,65.16,65.01,65.16,29100.0,40.1757,40.2313,40.1387,40.2313,29100.0
2005-06-01 14:00:00,65.18,65.18,64.95,64.96,36500.0,40.2436,40.2436,40.1016,40.1078,36500.0
2005-06-01 14:30:00,64.96,65.0,64.58,64.69,83900.0,40.1078,40.1325,39.8732,39.9411,83900.0
2005-06-01 15:00:00,64.68,64.8,64.59,64.59,49500.0,39.9349,40.009,39.8794,39.8794,49500.0
2005-06-01 15:30:00,64.59,64.85,64.58,64.8,42200.0,39.8794,40.0399,39.8732,40.009,42200.0
2005-06-02 09:30:00,64.81,64.86,64.48,64.86,49600.0,40.0152,40.0461,39.8114,40.0461,49600.0
2005-06-02 10:00:00,64.85,64.97,64.33,64.4,50400.0,40.0399,40.114,39.7188,39.762,50400.0
2005-06-02 10:30:00,64.4,64.74,64.4,64.64,23600.0,39.762,39.972,39.762,39.9102,23600.0
2005-06-02 11:00:00,64.65,64.67,64.5,64.56,23700.0,39.9164,39.9287,39.8238,39.8608,23700.0
2005-06-02 11:30:00,64.56,64.6,64.49,64.54,29400.0,39.8608,39.8855,39.8176,39.8485,29400.0
2005-06-02 12:00:00,64.55,64.74,64.55,64.68,25300.0,39.8547,39.972,39.8547,39.9349,25300.0
2005-06-02 12:30:00,64.7,64.87,64.69,64.76,19800.0,39.9473,40.0522,39.9411,39.9843,19800.0
2005-06-02 13:00:00,64.76,64.79,64.65,64.69,21400.0,39.9843,40.0028,39.9164,39.9411,21400.0
2005-06-02 13:30:00,64.69,64.74,64.64,64.67,14800.0,39.9411,39.972,39.9102,39.9287,14800.0
2005-06-02 14:00:00,64.67,64.81,64.61,64.78,27800.0,39.9287,40.0152,39.8917,39.9967,27800.0
2005-06-02 14:30:00,64.79,64.95,64.75,64.79,29500.0,40.0028,40.1016,39.9781,40.0028,29500.0
2005-06-02 15:00:00,64.79,64.81,64.73,64.78,51200.0,40.0028,40.0152,39.9658,39.9967,51200.0
2005-06-02 15:30:00,64.78,64.84,64.71,64.78,87800.0,39.9967,40.0337,39.9534,39.9967,87800.0
2005-06-03 09:30:00,64.84,65.0,64.81,64.95,88000.0,40.0337,40.1325,40.0152,40.1016,88000.0
2005-06-03 10:00:00,64.96,65.0,64.84,64.88,31100.0,40.1078,40.1325,40.0337,40.0584,31100.0
2005-06-03 10:30:00,64.89,64.98,64.82,64.92,14000.0,40.0646,40.1202,40.0214,40.0831,14000.0
2005-06-03 11:00:00,64.91,64.93,64.81,64.85,11400.0,40.0769,40.0893,40.0152,40.0399,11400.0
2005-06-03 11:30:00,64.87,64.87,64.5,64.52,26900.0,40.0522,40.0522,39.8238,39.8361,26900.0
2005-06-03 12:00:00,64.53,64.65,64.37,64.59,56700.0,39.8423,39.9164,39.7435,39.8794,56700.0
2005-06-03 12:30:00,64.55,64.67,64.49,64.57,47100.0,39.8547,39.9287,39.8176,39.867,47100.0
2005-06-03 13:00:00,64.56,64.63,64.43,64.63,14200.0,39.8608,39.9041,39.7806,39.9041,14200.0
2005-06-03 13:30:00,64.63,64.69,64.6,64.67,16800.0,39.9041,39.9411,39.8855,39.9287,16800.0
2005-06-03 14:00:00,64.66,64.84,64.54,64.76,32300.0,39.9226,40.0337,39.8485,39.9843,32300.0
2005-06-03 14:30:00,64.75,64.77,64.68,64.73,33000.0,39.9781,39.9905,39.9349,39.9658,33000.0
2005-06-03 15:00:00,64.73,64.8,64.61,64.61,46300.0,39.9658,40.009,39.8917,39.8917,46300.0
2005-06-03 15:30:00,64.61,64.63,64.48,64.56,90900.0,39.8917,39.9041,39.8114,39.8608,90900.0
2005-06-06 09:30:00,64.72,64.98,64.72,64.79,37300.0,39.9596,40.1202,39.9596,40.0028,37300.0
2005-06-06 10:00:00,64.79,64.81,64.45,64.53,26600.0,40.0028,40.0152,39.7929,39.8423,26600.0
2005-06-06 10:30:00,64.51,64.72,64.49,64.49,16300.0,39.83,39.9596,39.8176,39.8176,16300.0
2005-06-06 11:00:00,64.5,64.73,64.47,64.73,13800.0,39.8238,39.9658,39.8053,39.9658,13800.0
2005-06-06 11:30:00,64.74,64.75,64.61,64.66,11600.0,39.972,39.9781,39.8917,39.9226,11600.0
2005-06-06 12:00:00,64.66,64.74,64.6,64.67,19900.0,39.9226,39.972,39.8855,39.9287,19900.0
2005-06-06 12:30:00,64.66,64.69,64.63,64.66,11200.0,39.9226,39.9411,39.9041,39.9226,11200.0
2005-06-06 13:00:00,64.65,64.73,64.59,64.71,19500.0,39.9164,39.9658,39.8794,39.9534,19500.0
2005-06-06 13:30:00,64.66,64.74,64.6,64.67,20000.0,39.9226,39.972,39.8855,39.9287,20000.0
2005-06-06 14:00:00,64.66,64.76,64.62,64.69,27700.0,39.9226,39.9843,39.8979,39.9411,27700.0
2005-06-06 14:30:00,64.7,64.75,64.63,64.67,27400.0,39.9473,39.9781,39.9041,39.9287,27400.0
2005-06-06 15:00:00,64.68,64.88,64.66,64.84,108700.0,39.9349,40.0584,39.9226,40.0337,108700.0
2005-06-06 15:30:00,64.87,64.9,64.73,64.86,68600.0,40.0522,40.0708,39.9658,40.0461,68600.0
2005-06-07 09:30:00,64.85,64.95,64.74,64.78,35100.0,40.0399,40.1016,39.972,39.9967,35100.0
2005-06-07 10:00:00,64.78,64.79,64.61,64.73,45900.0,39.9967,40.0028,39.8917,39.9658,45900.0
2005-06-07 10:30:00,64.74,64.81,64.62,64.75,75000.0,39.972,40.0152,39.8979,39.9781,75000.0
2005-06-07 11:00:00,64.75,64.79,64.68,64.75,27000.0,39.9781,40.0028,39.9349,39.9781,27000.0
2005-06-07 11:30:00,64.76,64.84,64.7,64.78,25900.0,39.9843,40.0337,39.9473,39.9967,25900.0
2005-06-07 12:00:00,64.78,64.84,64.72,64.75,40100.0,39.9967,40.0337,39.9596,39.9781,40100.0
2005-06-07 12:30:00,64.76,64.98,64.71,64.95,57500.0,39.9843,40.1202,39.9534,40.1016,57500.0
2005-06-07 13:00:00,64.96,64.97,64.81,64.82,30900.0,40.1078,40.114,40.0152,40.0214,30900.0
2005-06-07 13:30:00,64.81,64.85,64.75,64.81,116400.0,40.0152,40.0399,39.9781,40.0152,116400.0
2005-06-07 14:00:00,64.81,64.85,64.61,64.72,59800.0,40.0152,40.0399,39.8917,39.9596,59800.0
2005-06-07 14:30:00,64.75,64.95,64.75,64.78,43300.0,39.9781,40.1016,39.9781,39.9967,43300.0
2005-06-07 15:00:00,64.78,64.84,64.68,64.77,37400.0,39.9967,40.0337,39.9349,39.9905,37400.0
2005-06-07 15:30:00,64.77,64.79,64.55,64.7,66500.0,39.9905,40.0028,39.8547,39.9473,66500.0
2005-06-08 09:30:00,65.0,65.0,64.63,64.76,34100.0,40.1325,40.1325,39.9041,39.9843,34100.0
2005-06-08 10:00:00,64.77,64.77,64.2,64.33,34700.0,39.9905,39.9905,39.6386,39.7188,34700.0
2005-06-08 10:30:00,64.32,64.55,64.15,64.53,37100.0,39.7127,39.8547,39.6077,39.8423,37100.0
2005-06-08 11:00:00,64.51,64.51,64.22,64.32,22600.0,39.83,39.83,39.6509,39.7127,22600.0
2005-06-08 11:30:00,64.32,64.32,64.18,64.24,26400.0,39.7127,39.7127,39.6262,39.6633,26400.0
2005-06-08 12:00:00,64.24,64.4,64.22,64.36,23700.0,39.6633,39.762,39.6509,39.7373,23700.0
2005-06-08 12:30:00,64.36,64.6,64.36,64.48,45400.0,39.7373,39.8855,39.7373,39.8114,45400.0
2005-06-08 13:00:00,64.46,64.5,64.41,64.42,26100.0,39.7991,39.8238,39.7682,39.7744,26100.0
2005-06-08 13:30:00,64.44,64.49,64.09,64.19,34900.0,39.7867,39.8176,39.5706,39.6324,34900.0
2005-06-08 14:00:00,64.18,64.37,64.12,64.35,29700.0,39.6262,39.7435,39.5892,39.7312,29700.0
2005-06-08 14:30:00,64.35,64.35,64.14,64.16,28500.0,39.7312,39.7312,39.6015,39.6139,28500.0
2005-06-08 15:00:00,64.15,64.26,64.14,64.26,33700.0,39.6077,39.6756,39.6015,39.6756,33700.0
2005-06-08 15:30:00,64.25,64.43,64.25,64.39,62700.0,39.6694,39.7806,39.6694,39.7559,62700.0
2005-06-09 09:30:00,64.3,64.4,63.7,64.01,69700.0,39.7003,39.762,39.3298,39.5213,69700.0
2005-06-09 10:00:00,64.01,64.41,63.89,64.0,54800.0,39.5213,39.7682,39.4472,39.5151,54800.0
2005-06-09 10:30:00,64.05,64.35,64.01,64.35,43600.0,39.5459,39.7312,39.5213,39.7312,43600.0
2005-06-09 11:00:00,64.33,64.4,64.03,64.03,39000.0,39.7188,39.762,39.5336,39.5336,39000.0
2005-06-09 11:30:00,64.03,64.44,64.02,64.19,35000.0,39.5336,39.7867,39.5274,39.6324,35000.0
2005-06-09 12:00:00,64.24,64.45,64.12,64.41,47200.0,39.6633,39.7929,39.5892,39.7682,47200.0
2005-06-09 12:30:00,64.41,64.49,64.26,64.44,42000.0,39.7682,39.8176,39.6756,39.7867,42000.0
2005-06-09 13:00:00,64.43,64.43,64.24,64.24,48600.0,39.7806,39.7806,39.6633,39.6633,48600.0
2005-06-09 13:30:00,64.25,64.36,64.24,64.35,18600.0,39.6694,39.7373,39.6633,39.7312,18600.0
2005-06-09 14:00:00,64.32,64.35,64.14,64.19,19800.0,39.7127,39.7312,39.6015,39.6324,19800.0
2005-06-09 14:30:00,64.2,64.31,64.12,64.24,45900.0,39.6386,39.7065,39.5892,39.6633,45900.0
2005-06-09 15:00:00,64.26,64.28,64.08,64.08,27000.0,39.6756,39.688,39.5645,39.5645,27000.0
2005-06-09 15:30:00,64.09,64.19,64.0,64.08,82900.0,39.5706,39.6324,39.5151,39.5645,82900.0
2005-06-10 09:30:00,64.05,64.22,64.01,64.15,45200.0,39.5459,39.6509,39.5213,39.6077,45200.0
2005-06-10 10:00:00,64.12,64.27,63.85,63.88,45400.0,39.5892,39.6818,39.4225,39.441,45400.0
2005-06-10 10:30:00,63.86,63.99,63.79,63.8,30400.0,39.4286,39.5089,39.3854,39.3916,30400.0
2005-06-10 11:00:00,63.79,63.9,63.75,63.82,23600.0,39.3854,39.4533,39.3607,39.4039,23600.0
2005-06-10 11:30:00,63.82,63.84,63.71,63.71,38700.0,39.4039,39.4163,39.336,39.336,38700.0
2005-06-10 12:00:00,63.71,63.81,63.56,63.58,46600.0,39.336,39.3978,39.2434,39.2558,46600.0
2005-06-10 12:30:00,63.59,63.67,63.58,63.63,38600.0,39.2619,39.3113,39.2558,39.2866,38600.0
2005-06-10 13:00:00,63.61,63.79,63.6,63.76,28100.0,39.2743,39.3854,39.2681,39.3669,28100.0
2005-06-10 13:30:00,63.75,63.84,63.69,63.78,23700.0,39.3607,39.4163,39.3237,39.3792,23700.0
2005-06-10 14:00:00,63.79,63.82,63.7,63.7,31100.0,39.3854,39.4039,39.3298,39.3298,31100.0
2005-06-10 14:30:00,63.72,63.79,63.71,63.76,24900.0,39.3422,39.3854,39.336,39.3669,24900.0
2005-06-10 15:00:00,63.8,63.95,63.8,63.9,30900.0,39.3916,39.4842,39.3916,39.4533,30900.0
2005-06-10 15:30:00,63.9,64.12,63.89,64.01,49100.0,39.4533,39.5892,39.4472,39.5213,49100.0
2005-06-13 09:30:00,63.8,63.88,63.53,63.58,54900.0,39.3916,39.441,39.2249,39.2558,54900.0
2005-06-13 10:00:00,63.6,63.87,63.6,63.64,20700.0,39.2681,39.4348,39.2681,39.2928,20700.0
2005-06-13 10:30:00,63.7,64.0,63.7,63.98,22700.0,39.3298,39.5151,39.3298,39.5027,22700.0
2005-06-13 11:00:00,63.98,64.49,63.97,64.39,35000.0,39.5027,39.8176,39.4966,39.7559,35000.0
2005-06-13 11:30:00,64.37,64.4,64.15,64.18,28100.0,39.7435,39.762,39.6077,39.6262,28100.0
2005-06-13 12:00:00,64.16,64.26,64.14,64.26,23200.0,39.6139,39.6756,39.6015,39.6756,23200.0
2005-06-13 12:30:00,64.26,64.3,64.12,64.12,15300.0,39.6756,39.7003,39.5892,39.5892,15300.0
2005-06-13 13:00:00,64.11,64.22,64.0,64.1,22300.0,39.583,39.6509,39.5151,39.5768,22300.0
2005-06-13 13:30:00,64.07,64.07,63.8,63.84,18400.0,39.5583,39.5583,39.3916,39.4163,18400.0
2005-06-13 14:00:00,63.85,63.98,63.84,63.9,18700.0,39.4225,39.5027,39.4163,39.4533,18700.0
2005-06-13 14:30:00,63.93,64.08,63.86,63.95,24600.0,39.4719,39.5645,39.4286,39.4842,24600.0
2005-06-13 15:00:00,63.94,63.95,63.77,63.92,37900.0,39.478,39.4842,39.3731,39.4657,37900.0
2005-06-13 15:30:00,63.92,64.05,63.86,64.0,51500.0,39.4657,39.5459,39.4286,39.5151,51500.0
2005-06-14 09:30:00,63.99,64.0,63.91,63.97,71700.0,39.5089,39.5151,39.4595,39.4966,71700.0
2005-06-14 10:00:00,63.98,64.1,63.91,63.95,43200.0,39.5027,39.5768,39.4595,39.4842,43200.0
2005-06-14 10:30:00,63.98,64.18,63.97,64.06,80000.0,39.5027,39.6262,39.4966,39.5521,80000.0
2005-06-14 11:00:00,64.07,64.38,64.05,64.38,79200.0,39.5583,39.7497,39.5459,39.7497,79200.0
2005-06-14 11:30:00,64.39,64.44,64.36,64.38,29200.0,39.7559,39.7867,39.7373,39.7497,29200.0
2005-06-14 12:00:00,64.38,64.5,64.26,64.47,57400.0,39.7497,39.8238,39.6756,39.8053,57400.0
2005-06-14 12:30:00,64.47,64.47,64.29,64.29,39500.0,39.8053,39.8053,39.6941,39.6941,39500.0
2005-06-14 13:00:00,64.31,64.36,64.25,64.31,36700.0,39.7065,39.7373,39.6694,39.7065,36700.0
2005-06-14 13:30:00,64.33,64.4,64.27,64.4,43700.0,39.7188,39.762,39.6818,39.762,43700.0
2005-06-14 14:00:00,64.4,64.46,64.36,64.42,41300.0,39.762,39.7991,39.7373,39.7744,41300.0
2005-06-14 14:30:00,64.41,64.51,64.29,64.34,34700.0,39.7682,39.83,39.6941,39.725,34700.0
2005-06-14 15:00:00,64.34,64.49,64.3,64.44,61300.0,39.725,39.8176,39.7003,39.7867,61300.0
2005-06-14 15:30:00,64.44,64.45,64.29,64.31,68300.0,39.7867,39.7929,39.6941,39.7065,68300.0
2005-06-15 09:30:00,64.42,64.45,63.94,64.0,64700.0,39.7744,39.7929,39.478,39.5151,64700.0
2005-06-15 10:00:00,64.0,64.26,64.0,64.22,96300.0,39.5151,39.6756,39.5151,39.6509,96300.0
2005-06-15 10:30:00,64.17,64.27,64.04,64.2,46800.0,39.62,39.6818,39.5398,39.6386,46800.0
2005-06-15 11:00:00,64.22,64.58,64.15,64.54,61400.0,39.6509,39.8732,39.6077,39.8485,61400.0
2005-06-15 11:30:00,64.54,64.55,64.38,64.45,19200.0,39.8485,39.8547,39.7497,39.7929,19200.0
2005-06-15 12:00:00,64.51,64.67,64.41,64.41,23600.0,39.83,39.9287,39.7682,39.7682,23600.0
2005-06-15 12:30:00,64.41,64.49,64.2,64.28,21500.0,39.7682,39.8176,39.6386,39.688,21500.0
2005-06-15 13:00:00,64.28,64.38,64.17,64.22,16400.0,39.688,39.7497,39.62,39.6509,16400.0
2005-06-15 13:30:00,64.23,64.25,64.03,64.15,40200.0,39.6571,39.6694,39.5336,39.6077,40200.0
2005-06-15 14:00:00,64.16,64.33,64.15,64.2,29000.0,39.6139,39.7188,39.6077,39.6386,29000.0
2005-06-15 14:30:00,64.2,64.23,64.13,64.21,27100.0,39.6386,39.6571,39.5953,39.6447,27100.0
2005-06-15 15:00:00,64.23,64.34,64.16,64.3,42700.0,39.6571,39.725,39.6139,39.7003,42700.0
2005-06-15 15:30:00,64.31,64.65,64.3,64.64,133300.0,39.7065,39.9164,39.7003,39.9102,133300.0
2005-06-16 09:30:00,64.75,64.75,64.2,64.27,51000.0,39.9781,39.9781,39.6386,39.6818,51000.0
2005-06-16 10:00:00,64.3,64.66,64.3,64.6,28400.0,39.7003,39.9226,39.7003,39.8855,28400.0
2005-06-16 10:30:00,64.66,64.82,64.52,64.53,35400.0,39.9226,40.0214,39.8361,39.8423,35400.0
2005-06-16 11:00:00,64.54,64.59,64.4,64.42,17700.0,39.8485,39.8794,39.762,39.7744,17700.0
2005-06-16 11:30:00,64.41,64.73,64.41,64.68,32900.0,39.7682,39.9658,39.7682,39.9349,32900.0
2005-06-16 12:00:00,64.67,64.79,64.53,64.61,36500.0,39.9287,40.0028,39.8423,39.8917,36500.0
2005-06-16 12:30:00,64.6,64.76,64.55,64.61,18300.0,39.8855,39.9843,39.8547,39.8917,18300.0
2005-06-16 13:00:00,64.6,64.66,64.51,64.52,13400.0,39.8855,39.9226,39.83,39.8361,13400.0
2005-06-16 13:30:00,64.52,64.71,64.46,64.57,16400.0,39.8361,39.9534,39.7991,39.867,16400.0
2005-06-16 14:00:00,64.57,64.57,64.36,64.46,20100.0,39.867,39.867,39.7373,39.7991,20100.0
2005-06-16 14:30:00,64.44,64.56,64.38,64.55,14900.0,39.7867,39.8608,39.7497,39.8547,14900.0
2005-06-16 15:00:00,64.55,64.75,64.55,64.74,27200.0,39.8547,39.9781,39.8547,39.972,27200.0
2005-06-16 15:30:00,64.75,64.82,64.64,64.69,39000.0,39.9781,40.0214,39.9102,39.9411,39000.0
2005-06-17 09:30:00,64.94,64.95,64.71,64.76,271600.0,40.0955,40.1016,39.9534,39.9843,271600.0
2005-06-17 10:00:00,64.76,64.9,64.6,64.81,43200.0,39.9843,40.0708,39.8855,40.0152,43200.0
2005-06-17 10:30:00,64.82,64.9,64.62,64.65,25700.0,40.0214,40.0708,39.8979,39.9164,25700.0
2005-06-17 11:00:00,64.62,64.82,64.61,64.81,23800.0,39.8979,40.0214,39.8917,40.0152,23800.0
2005-06-17 11:30:00,64.81,64.85,64.71,64.8,27900.0,40.0152,40.0399,39.9534,40.009,27900.0
2005-06-17 12:00:00,64.79,64.79,64.65,64.67,35900.0,40.0028,40.0028,39.9164,39.9287,35900.0
2005-06-17 12:30:00,64.67,64.72,64.6,64.63,26500.0,39.9287,39.9596,39.8855,39.9041,26500.0
2005-06-17 13:00:00,64.6,64.75,64.6,64.7,15300.0,39.8855,39.9781,39.8855,39.9473,15300.0
2005-06-17 13:30:00,64.7,64.74,64.66,64.7,25300.0,39.9473,39.972,39.9226,39.9473,25300.0
2005-06-17 14:00:00,64.71,64.76,64.68,64.69,32400.0,39.9534,39.9843,39.9349,39.9411,32400.0
2005-06-17 14:30:00,64.69,64.81,64.66,64.75,46800.0,39.9411,40.0152,39.9226,39.9781,46800.0
2005-06-17 15:00:00,64.75,64.94,64.75,64.92,52000.0,39.9781,40.0955,39.9781,40.0831,52000.0
2005-06-17 15:30:00,64.93,65.02,64.93,64.94,106200.0,40.0893,40.1448,40.0893,40.0955,106200.0
2005-06-20 09:30:00,64.9,64.95,64.64,64.73,31600.0,40.0708,40.1016,39.9102,39.9658,31600.0
2005-06-20 10:00:00,64.73,64.74,64.5,64.53,23400.0,39.9658,39.972,39.8238,39.8423,23400.0
2005-06-20 10:30:00,64.51,64.94,64.5,64.84,19300.0,39.83,40.0955,39.8238,40.0337,19300.0
2005-06-20 11:00:00,64.84,64.92,64.75,64.84,18800.0,40.0337,40.0831,39.9781,40.0337,18800.0
2005-06-20 11:30:00,64.83,64.92,64.77,64.92,15200.0,40.0275,40.0831,39.9905,40.0831,15200.0
2005-06-20 12:00:00,64.95,65.0,64.91,64.96,13100.0,40.1016,40.1325,40.0769,40.1078,13100.0
2005-06-20 12:30:00,64.99,65.05,64.87,64.89,16400.0,40.1263,40.1634,40.0522,40.0646,16400.0
2005-06-20 13:00:00,64.84,64.98,64.8,64.95,10300.0,40.0337,40.1202,40.009,40.1016,10300.0
2005-06-20 13:30:00,64.94,64.94,64.75,64.75,14500.0,40.0955,40.0955,39.9781,39.9781,14500.0
2005-06-20 14:00:00,64.72,64.79,64.67,64.77,11700.0,39.9596,40.0028,39.9287,39.9905,11700.0
2005-06-20 14:30:00,64.78,64.9,64.72,64.9,27400.0,39.9967,40.0708,39.9596,40.0708,27400.0
2005-06-20 15:00:00,64.89,65.12,64.89,65.1,28100.0,40.0646,40.2066,40.0646,40.1942,28100.0
2005-06-20 15:30:00,65.1,65.22,65.07,65.16,57600.0,40.1942,40.2683,40.1757,40.2313,57600.0
2005-06-21 09:30:00,65.15,65.23,64.62,64.62,27900.0,40.2251,40.2745,39.8979,39.8979,27900.0
2005-06-21 10:00:00,64.6,64.75,64.52,64.75,26800.0,39.8855,39.9781,39.8361,39.9781,26800.0
2005-06-21 10:30:00,64.75,64.91,64.75,64.87,26800.0,39.9781,40.0769,39.9781,40.0522,26800.0
2005-06-21 11:00:00,64.88,64.88,64.64,64.64,15600.0,40.0584,40.0584,39.9102,39.9102,15600.0
2005-06-21 11:30:00,64.64,64.81,64.64,64.78,12200.0,39.9102,40.0152,39.9102,39.9967,12200.0
2005-06-21 12:00:00,64.79,64.99,64.79,64.85,15800.0,40.0028,40.1263,40.0028,40.0399,15800.0
2005-06-21 12:30:00,64.85,64.9,64.8,64.84,12500.0,40.0399,40.0708,40.009,40.0337,12500.0
2005-06-21 13:00:00,64.87,64.93,64.84,64.93,17600.0,40.0522,40.0893,40.0337,40.0893,17600.0
2005-06-21 13:30:00,64.91,64.91,64.7,64.74,33000.0,40.0769,40.0769,39.9473,39.972,33000.0
2005-06-21 14:00:00,64.77,64.85,64.6,64.63,42300.0,39.9905,40.0399,39.8855,39.9041,42300.0
2005-06-21 14:30:00,64.65,64.66,64.48,64.52,29100.0,39.9164,39.9226,39.8114,39.8361,29100.0
2005-06-21 15:00:00,64.53,64.55,64.47,64.52,29100.0,39.8423,39.8547,39.8053,39.8361,29100.0
2005-06-21 15:30:00,64.52,64.64,64.51,64.58,45400.0,39.8361,39.9102,39.83,39.8732,45400.0
2005-06-22 09:30:00,64.56,64.56,64.18,64.35,74900.0,39.8608,39.8608,39.6262,39.7312,74900.0
2005-06-22 10:00:00,64.34,64.34,64.17,64.27,58800.0,39.725,39.725,39.62,39.6818,58800.0
2005-06-22 10:30:00,64.27,64.32,63.81,63.84,65400.0,39.6818,39.7127,39.3978,39.4163,65400.0
2005-06-22 11:00:00,63.85,63.88,63.4,63.71,129600.0,39.4225,39.441,39.1446,39.336,129600.0
2005-06-22 11:30:00,63.71,63.74,63.54,63.61,37300.0,39.336,39.3545,39.2311,39.2743,37300.0
2005-06-22 12:00:00,63.63,63.73,63.6,63.62,37200.0,39.2866,39.3484,39.2681,39.2805,37200.0
2005-06-22 12:30:00,63.61,63.62,63.29,63.29,71200.0,39.2743,39.2805,39.0767,39.0767,71200.0
2005-06-22 13:00:00,63.28,63.35,63.24,63.24,49300.0,39.0705,39.1138,39.0458,39.0458,49300.0
2005-06-22 13:30:00,63.21,63.21,63.08,63.17,110900.0,39.0273,39.0273,38.947,39.0026,110900.0
2005-06-22 14:00:00,63.13,63.14,62.9,63.09,70900.0,38.9779,38.9841,38.8359,38.9532,70900.0
2005-06-22 14:30:00,63.09,63.48,63.05,63.39,88300.0,38.9532,39.194,38.9285,39.1384,88300.0
2005-06-22 15:00:00,63.41,63.55,63.38,63.49,53800.0,39.1508,39.2372,39.1323,39.2002,53800.0
2005-06-22 15:30:00,63.47,63.68,63.42,63.6,103900.0,39.1878,39.3175,39.157,39.2681,103900.0
2005-06-23 09:30:00,63.68,63.69,63.13,63.14,52300.0,39.3175,39.3237,38.9779,38.9841,52300.0
2005-06-23 10:00:00,63.13,63.13,62.5,62.66,108400.0,38.9779,38.9779,38.5889,38.6877,108400.0
2005-06-23 10:30:00,62.66,62.66,62.37,62.4,88700.0,38.6877,38.6877,38.5087,38.5272,88700.0
2005-06-23 11:00:00,62.39,62.6,62.03,62.48,99600.0,38.521,38.6507,38.2988,38.5766,99600.0
2005-06-23 11:30:00,62.48,62.48,61.95,62.01,134800.0,38.5766,38.5766,38.2494,38.2864,134800.0
2005-06-23 12:00:00,61.99,62.18,61.91,61.99,96700.0,38.2741,38.3914,38.2247,38.2741,96700.0
2005-06-23 12:30:00,61.99,62.2,61.98,62.03,46800.0,38.2741,38.4037,38.2679,38.2988,46800.0
2005-06-23 13:00:00,62.03,62.08,61.94,61.97,36800.0,38.2988,38.3296,38.2432,38.2617,36800.0
2005-06-23 13:30:00,61.97,62.0,61.65,61.78,71800.0,38.2617,38.2802,38.0641,38.1444,71800.0
2005-06-23 14:00:00,61.79,61.95,61.67,61.84,65400.0,38.1506,38.2494,38.0765,38.1814,65400.0
2005-06-23 14:30:00,61.84,62.27,61.84,62.24,106300.0,38.1814,38.4469,38.1814,38.4284,106300.0
2005-06-23 15:00:00,62.26,62.31,62.05,62.24,77400.0,38.4408,38.4716,38.3111,38.4284,77400.0
2005-06-23 15:30:00,62.26,62.5,62.23,62.31,123800.0,38.4408,38.5889,38.4222,38.4716,123800.0
2005-06-24 09:30:00,62.3,62.5,61.72,61.9,68100.0,38.4655,38.5889,38.1074,38.2185,68100.0
2005-06-24 10:00:00,61.87,62.0,61.83,61.98,63100.0,38.2,38.2802,38.1753,38.2679,63100.0
2005-06-24 10:30:00,61.97,61.99,61.8,61.89,77800.0,38.2617,38.2741,38.1567,38.2123,77800.0
2005-06-24 11:00:00,61.89,62.0,61.88,61.97,67000.0,38.2123,38.2802,38.2061,38.2617,67000.0
2005-06-24 11:30:00,61.98,62.0,61.82,61.95,62900.0,38.2679,38.2802,38.1691,38.2494,62900.0
2005-06-24 12:00:00,61.94,62.0,61.87,61.99,34800.0,38.2432,38.2802,38.2,38.2741,34800.0
2005-06-24 12:30:00,61.99,62.0,61.94,61.94,26200.0,38.2741,38.2802,38.2432,38.2432,26200.0
2005-06-24 13:00:00,61.94,62.08,61.89,61.98,35700.0,38.2432,38.3296,38.2123,38.2679,35700.0
2005-06-24 13:30:00,62.0,62.06,61.89,61.91,35000.0,38.2802,38.3173,38.2123,38.2247,35000.0
2005-06-24 14:00:00,61.9,61.9,61.71,61.83,37800.0,38.2185,38.2185,38.1012,38.1753,37800.0
2005-06-24 14:30:00,61.84,61.9,61.71,61.75,47300.0,38.1814,38.2185,38.1012,38.1259,47300.0
2005-06-24 15:00:00,61.73,61.84,61.59,61.8,80900.0,38.1135,38.1814,38.0271,38.1567,80900.0
2005-06-24 15:30:00,61.8,61.93,61.5,61.54,116200.0,38.1567,38.237,37.9715,37.9962,116200.0
2005-06-27 09:30:00,61.71,62.12,61.6,61.6,73100.0,38.1012,38.3543,38.0333,38.0333,73100.0
2005-06-27 10:00:00,61.61,61.8,61.41,61.69,39300.0,38.0394,38.1567,37.916,38.0888,39300.0
2005-06-27 10:30:00,61.7,61.99,61.7,61.99,28400.0,38.095,38.2741,38.095,38.2741,28400.0
2005-06-27 11:00:00,62.0,62.04,61.81,62.0,21800.0,38.2802,38.3049,38.1629,38.2802,21800.0
2005-06-27 11:30:00,61.98,61.99,61.81,61.99,15500.0,38.2679,38.2741,38.1629,38.2741,15500.0
2005-06-27 12:00:00,61.98,62.0,61.93,61.99,31400.0,38.2679,38.2802,38.237,38.2741,31400.0
2005-06-27 12:30:00,61.98,62.09,61.98,62.03,49200.0,38.2679,38.3358,38.2679,38.2988,49200.0
2005-06-27 13:00:00,62.02,62.14,62.01,62.14,19800.0,38.2926,38.3667,38.2864,38.3667,19800.0
2005-06-27 13:30:00,62.13,62.13,61.92,61.92,39500.0,38.3605,38.3605,38.2308,38.2308,39500.0
2005-06-27 14:00:00,61.92,62.17,61.92,62.09,27900.0,38.2308,38.3852,38.2308,38.3358,27900.0
2005-06-27 14:30:00,62.09,62.14,62.06,62.11,25300.0,38.3358,38.3667,38.3173,38.3481,25300.0
2005-06-27 15:00:00,62.1,62.16,62.04,62.15,47300.0,38.342,38.379,38.3049,38.3728,47300.0
2005-06-27 15:30:00,62.13,62.31,62.13,62.19,60300.0,38.3605,38.4716,38.3605,38.3975,60300.0
2005-06-28 09:30:00,62.49,62.59,62.35,62.59,68400.0,38.5828,38.6445,38.4963,38.6445,68400.0
2005-06-28 10:00:00,62.6,62.73,62.5,62.5,36400.0,38.6507,38.7309,38.5889,38.5889,36400.0
2005-06-28 10:30:00,62.49,62.67,62.45,62.64,36400.0,38.5828,38.6939,38.5581,38.6754,36400.0
2005-06-28 11:00:00,62.63,62.65,62.36,62.47,40600.0,38.6692,38.6816,38.5025,38.5704,40600.0
2005-06-28 11:30:00,62.47,62.68,62.46,62.58,34200.0,38.5704,38.7001,38.5642,38.6383,34200.0
2005-06-28 12:00:00,62.58,62.67,62.55,62.64,17000.0,38.6383,38.6939,38.6198,38.6754,17000.0
2005-06-28 12:30:00,62.64,62.65,62.44,62.49,23400.0,38.6754,38.6816,38.5519,38.5828,23400.0
2005-06-28 13:00:00,62.48,62.87,62.45,62.81,71900.0,38.5766,38.8174,38.5581,38.7803,71900.0
2005-06-28 13:30:00,62.79,62.82,62.72,62.81,31000.0,38.768,38.7865,38.7248,38.7803,31000.0
2005-06-28 14:00:00,62.81,62.88,62.73,62.76,40700.0,38.7803,38.8236,38.7309,38.7495,40700.0
2005-06-28 14:30:00,62.76,62.81,62.67,62.78,45000.0,38.7495,38.7803,38.6939,38.7618,45000.0
2005-06-28 15:00:00,62.76,62.87,62.65,62.84,68600.0,38.7495,38.8174,38.6816,38.7989,68600.0
2005-06-28 15:30:00,62.86,62.91,62.72,62.73,79500.0,38.8112,38.8421,38.7248,38.7309,79500.0
2005-06-29 09:30:00,62.95,62.95,62.5,62.8,58300.0,38.8668,38.8668,38.5889,38.7742,58300.0
2005-06-29 10:00:00,62.81,62.81,62.65,62.76,28500.0,38.7803,38.7803,38.6816,38.7495,28500.0
2005-06-29 10:30:00,62.76,62.88,62.66,62.66,37600.0,38.7495,38.8236,38.6877,38.6877,37600.0
2005-06-29 11:00:00,62.65,62.66,62.56,62.58,29500.0,38.6816,38.6877,38.626,38.6383,29500.0
2005-06-29 11:30:00,62.59,62.6,62.47,62.47,15400.0,38.6445,38.6507,38.5704,38.5704,15400.0
2005-06-29 12:00:00,62.47,62.5,62.3,62.3,26700.0,38.5704,38.5889,38.4655,38.4655,26700.0
2005-06-29 12:30:00,62.29,62.43,62.24,62.43,36800.0,38.4593,38.5457,38.4284,38.5457,36800.0
2005-06-29 13:00:00,62.43,62.43,62.31,62.4,15300.0,38.5457,38.5457,38.4716,38.5272,15300.0
2005-06-29 13:30:00,62.4,62.4,61.93,62.02,35600.0,38.5272,38.5272,38.237,38.2926,35600.0
2005-06-29 14:00:00,62.01,62.2,61.96,62.07,44200.0,38.2864,38.4037,38.2555,38.3234,44200.0
2005-06-29 14:30:00,62.03,62.14,61.81,61.9,34100.0,38.2988,38.3667,38.1629,38.2185,34100.0
2005-06-29 15:00:00,61.88,62.05,61.78,61.87,44800.0,38.2061,38.3111,38.1444,38.2,44800.0
2005-06-29 15:30:00,61.88,62.06,61.87,61.97,85100.0,38.2061,38.3173,38.2,38.2617,85100.0
2005-06-30 09:30:00,62.27,62.51,62.23,62.4,39800.0,38.4469,38.5951,38.4222,38.5272,39800.0
2005-06-30 10:00:00,62.4,62.66,62.35,62.6,79000.0,38.5272,38.6877,38.4963,38.6507,79000.0
2005-06-30 10:30:00,62.59,62.6,62.45,62.45,33700.0,38.6445,38.6507,38.5581,38.5581,33700.0
2005-06-30 11:00:00,62.44,62.45,62.25,62.29,38000.0,38.5519,38.5581,38.4346,38.4593,38000.0
2005-06-30 11:30:00,62.29,62.29,62.1,62.13,40500.0,38.4593,38.4593,38.342,38.3605,40500.0
2005-06-30 12:00:00,62.15,62.24,62.15,62.2,39500.0,38.3728,38.4284,38.3728,38.4037,39500.0
2005-06-30 12:30:00,62.2,62.33,62.2,62.32,54700.0,38.4037,38.484,38.4037,38.4778,54700.0
2005-06-30 13:00:00,62.33,62.47,62.29,62.43,49700.0,38.484,38.5704,38.4593,38.5457,49700.0
2005-06-30 13:30:00,62.42,62.49,62.35,62.49,92000.0,38.5395,38.5828,38.4963,38.5828,92000.0
2005-06-30 14:00:00,62.49,62.65,62.33,62.35,86100.0,38.5828,38.6816,38.484,38.4963,86100.0
2005-06-30 14:30:00,62.39,62.5,62.13,62.19,66300.0,38.521,38.5889,38.3605,38.3975,66300.0
2005-06-30 15:00:00,62.2,62.21,62.09,62.16,59600.0,38.4037,38.4099,38.3358,38.379,59600.0
2005-06-30 15:30:00,62.17,62.17,61.96,61.96,63500.0,38.3852,38.3852,38.2555,38.2555,63500.0
2005-07-01 09:30:00,62.5,62.53,62.12,62.18,35800.0,38.5889,38.6075,38.3543,38.3914,35800.0
2005-07-01 10:00:00,62.16,62.28,62.08,62.16,39800.0,38.379,38.4531,38.3296,38.379,39800.0
2005-07-01 10:30:00,62.19,62.29,61.95,61.95,32700.0,38.3975,38.4593,38.2494,38.2494,32700.0
2005-07-01 11:00:00,61.99,62.24,61.92,62.07,36900.0,38.2741,38.4284,38.2308,38.3234,36900.0
2005-07-01 11:30:00,62.08,62.1,61.9,61.9,28900.0,38.3296,38.342,38.2185,38.2185,28900.0
2005-07-01 12:00:00,61.88,62.03,61.87,61.94,19700.0,38.2061,38.2988,38.2,38.2432,19700.0
2005-07-01 12:30:00,61.89,62.06,61.86,62.06,18100.0,38.2123,38.3173,38.1938,38.3173,18100.0
2005-07-01 13:00:00,62.02,62.16,61.94,62.1,18200.0,38.2926,38.379,38.2432,38.342,18200.0
2005-07-01 13:30:00,62.1,62.16,62.07,62.1,14400.0,38.342,38.379,38.3234,38.342,14400.0
2005-07-01 14:00:00,62.1,62.17,62.09,62.15,23500.0,38.342,38.3852,38.3358,38.3728,23500.0
2005-07-01 14:30:00,62.13,62.21,62.07,62.15,27900.0,38.3605,38.4099,38.3234,38.3728,27900.0
2005-07-01 15:00:00,62.13,62.2,62.12,62.16,18400.0,38.3605,38.4037,38.3543,38.379,18400.0
2005-07-01 15:30:00,62.16,62.25,62.13,62.21,60600.0,38.379,38.4346,38.3605,38.4099,60600.0
2005-07-05 09:30:00,62.1,62.1,61.19,61.52,60900.0,38.342,38.342,37.7801,37.9839,60900.0
2005-07-05 10:00:00,61.44,61.5,61.2,61.4,63100.0,37.9345,37.9715,37.7863,37.9098,63100.0
2005-07-05 10:30:00,61.4,61.61,61.39,61.57,81500.0,37.9098,38.0394,37.9036,38.0147,81500.0
2005-07-05 11:00:00,61.58,61.77,61.43,61.76,41000.0,38.0209,38.1382,37.9283,38.132,41000.0
2005-07-05 11:30:00,61.8,61.87,61.73,61.87,24500.0,38.1567,38.2,38.1135,38.2,24500.0
2005-07-05 12:00:00,61.82,62.3,61.82,62.29,29900.0,38.1691,38.4655,38.1691,38.4593,29900.0
2005-07-05 12:30:00,62.3,62.4,62.25,62.34,27600.0,38.4655,38.5272,38.4346,38.4902,27600.0
2005-07-05 13:00:00,62.33,62.37,62.3,62.33,29000.0,38.484,38.5087,38.4655,38.484,29000.0
2005-07-05 13:30:00,62.33,62.33,62.09,62.09,30400.0,38.484,38.484,38.3358,38.3358,30400.0
2005-07-05 14:00:00,62.13,62.16,62.0,62.09,29800.0,38.3605,38.379,38.2802,38.3358,29800.0
2005-07-05 14:30:00,62.1,62.32,62.09,62.16,26300.0,38.342,38.4778,38.3358,38.379,26300.0
2005-07-05 15:00:00,62.19,62.22,61.81,61.97,48500.0,38.3975,38.4161,38.1629,38.2617,48500.0
2005-07-05 15:30:00,61.96,62.1,61.8,61.97,117400.0,38.2555,38.342,38.1567,38.2617,117400.0
2005-07-06 09:30:00,62.1,62.2,61.6,61.8,54600.0,38.342,38.4037,38.0333,38.1567,54600.0
2005-07-06 10:00:00,61.78,61.94,61.66,61.66,58600.0,38.1444,38.2432,38.0703,38.0703,58600.0
2005-07-06 10:30:00,61.66,61.97,61.6,61.83,41700.0,38.0703,38.2617,38.0333,38.1753,41700.0
2005-07-06 11:00:00,61.8,61.85,61.63,61.77,47800.0,38.1567,38.1876,38.0518,38.1382,47800.0
2005-07-06 11:30:00,61.76,61.85,61.76,61.78,35700.0,38.132,38.1876,38.132,38.1444,35700.0
2005-07-06 12:00:00,61.79,61.85,61.67,61.68,37800.0,38.1506,38.1876,38.0765,38.0827,37800.0
2005-07-06 12:30:00,61.67,61.76,61.62,61.68,25200.0,38.0765,38.132,38.0456,38.0827,25200.0
2005-07-06 13:00:00,61.71,61.82,61.7,61.81,56600.0,38.1012,38.1691,38.095,38.1629,56600.0
2005-07-06 13:30:00,61.8,61.83,61.71,61.75,40500.0,38.1567,38.1753,38.1012,38.1259,40500.0
2005-07-06 14:00:00,61.77,61.8,61.51,61.51,31000.0,38.1382,38.1567,37.9777,37.9777,31000.0
2005-07-06 14:30:00,61.52,61.52,61.26,61.26,50100.0,37.9839,37.9839,37.8233,37.8233,50100.0
2005-07-06 15:00:00,61.25,61.3,61.22,61.25,55000.0,37.8172,37.848,37.7986,37.8172,55000.0
2005-07-06 15:30:00,61.28,61.29,61.11,61.22,84800.0,37.8357,37.8419,37.7307,37.7986,84800.0
2005-07-07 09:30:00,60.35,60.93,60.3,60.3,87000.0,37.2615,37.6196,37.2306,37.2306,87000.0
2005-07-07 10:00:00,60.26,60.95,60.26,60.76,50500.0,37.2059,37.6319,37.2059,37.5146,50500.0
2005-07-07 10:30:00,60.7,60.76,60.56,60.61,116800.0,37.4776,37.5146,37.3911,37.422,116800.0
2005-07-07 11:00:00,60.61,60.9,60.5,60.89,53600.0,37.422,37.6011,37.3541,37.5949,53600.0
2005-07-07 11:30:00,60.91,60.98,60.7,60.93,37400.0,37.6072,37.6505,37.4776,37.6196,37400.0
2005-07-07 12:00:00,60.94,61.11,60.93,61.0,22600.0,37.6258,37.7307,37.6196,37.6628,22600.0
2005-07-07 12:30:00,61.03,61.17,60.94,60.97,69700.0,37.6813,37.7678,37.6258,37.6443,69700.0
2005-07-07 13:00:00,60.99,61.01,60.98,60.98,31100.0,37.6566,37.669,37.6505,37.6505,31100.0
2005-07-07 13:30:00,60.97,61.07,60.93,60.99,79600.0,37.6443,37.706,37.6196,37.6566,79600.0
2005-07-07 14:00:00,61.02,61.02,60.85,60.87,28000.0,37.6752,37.6752,37.5702,37.5825,28000.0
2005-07-07 14:30:00,60.86,60.95,60.7,60.7,71700.0,37.5764,37.6319,37.4776,37.4776,71700.0
2005-07-07 15:00:00,60.72,60.86,60.71,60.78,138800.0,37.4899,37.5764,37.4838,37.527,138800.0
2005-07-07 15:30:00,60.78,60.97,60.6,60.6,165800.0,37.527,37.6443,37.4158,37.4158,165800.0
2005-07-08 09:30:00,60.67,60.95,60.65,60.8,75700.0,37.4591,37.6319,37.4467,37.5393,75700.0
2005-07-08 10:00:00,60.81,60.89,60.67,60.89,52400.0,37.5455,37.5949,37.4591,37.5949,52400.0
2005-07-08 10:30:00,60.88,61.0,60.8,60.93,57600.0,37.5887,37.6628,37.5393,37.6196,57600.0
2005-07-08 11:00:00,60.93,60.99,60.77,60.96,38000.0,37.6196,37.6566,37.5208,37.6381,38000.0
2005-07-08 11:30:00,60.97,61.13,60.97,61.13,39000.0,37.6443,37.7431,37.6443,37.7431,39000.0
2005-07-08 12:00:00,61.14,61.28,61.07,61.17,48900.0,37.7492,37.8357,37.706,37.7678,48900.0
2005-07-08 12:30:00,61.17,61.27,61.17,61.25,53000.0,37.7678,37.8295,37.7678,37.8172,53000.0
2005-07-08 13:00:00,61.25,61.36,61.08,61.09,40200.0,37.8172,37.8851,37.7122,37.7184,40200.0
2005-07-08 13:30:00,61.09,61.21,61.01,61.11,46900.0,37.7184,37.7925,37.669,37.7307,46900.0
2005-07-08 14:00:00,61.11,61.29,61.07,61.29,64200.0,37.7307,37.8419,37.706,37.8419,64200.0
2005-07-08 14:30:00,61.32,61.49,61.32,61.48,40200.0,37.8604,37.9653,37.8604,37.9592,40200.0
2005-07-08 15:00:00,61.5,61.6,61.4,61.59,76400.0,37.9715,38.0333,37.9098,38.0271,76400.0
2005-07-08 15:30:00,61.59,61.63,61.43,61.6,69600.0,38.0271,38.0518,37.9283,38.0333,69600.0
2005-07-11 09:30:00,61.9,61.92,61.48,61.63,49200.0,38.2185,38.2308,37.9592,38.0518,49200.0
2005-07-11 10:00:00,61.65,61.7,61.45,61.46,37800.0,38.0641,38.095,37.9406,37.9468,37800.0
2005-07-11 10:30:00,61.45,61.46,60.96,61.01,86900.0,37.9406,37.9468,37.6381,37.669,86900.0
2005-07-11 11:00:00,61.04,61.45,60.9,61.44,53100.0,37.6875,37.9406,37.6011,37.9345,53100.0
2005-07-11 11:30:00,61.42,61.52,61.37,61.38,54500.0,37.9221,37.9839,37.8913,37.8974,54500.0
2005-07-11 12:00:00,61.38,61.48,61.12,61.12,47600.0,37.8974,37.9592,37.7369,37.7369,47600.0
2005-07-11 12:30:00,61.16,61.32,61.1,61.2,19900.0,37.7616,37.8604,37.7245,37.7863,19900.0
2005-07-11 13:00:00,61.2,61.37,61.17,61.36,19300.0,37.7863,37.8913,37.7678,37.8851,19300.0
2005-07-11 13:30:00,61.36,61.4,61.3,61.33,33900.0,37.8851,37.9098,37.848,37.8666,33900.0
2005-07-11 14:00:00,61.33,61.4,61.29,61.32,32900.0,37.8666,37.9098,37.8419,37.8604,32900.0
2005-07-11 14:30:00,61.36,61.38,61.3,61.34,23300.0,37.8851,37.8974,37.848,37.8727,23300.0
2005-07-11 15:00:00,61.36,61.38,61.2,61.28,28300.0,37.8851,37.8974,37.7863,37.8357,28300.0
2005-07-11 15:30:00,61.29,61.3,61.2,61.2,65200.0,37.8419,37.848,37.7863,37.7863,65200.0
2005-07-12 09:30:00,61.35,61.7,61.3,61.62,73200.0,37.8789,38.095,37.848,38.0456,73200.0
2005-07-12 10:00:00,61.62,61.62,61.34,61.37,47800.0,38.0456,38.0456,37.8727,37.8913,47800.0
2005-07-12 10:30:00,61.38,61.47,61.22,61.33,54100.0,37.8974,37.953,37.7986,37.8666,54100.0
2005-07-12 11:00:00,61.35,61.39,61.12,61.23,55300.0,37.8789,37.9036,37.7369,37.8048,55300.0
2005-07-12 11:30:00,61.26,61.4,61.23,61.23,30400.0,37.8233,37.9098,37.8048,37.8048,30400.0
2005-07-12 12:00:00,61.24,61.35,61.23,61.34,31700.0,37.811,37.8789,37.8048,37.8727,31700.0
2005-07-12 12:30:00,61.35,61.35,61.22,61.25,24000.0,37.8789,37.8789,37.7986,37.8172,24000.0
2005-07-12 13:00:00,61.25,61.3,61.22,61.27,31400.0,37.8172,37.848,37.7986,37.8295,31400.0
2005-07-12 13:30:00,61.27,61.39,61.19,61.36,56300.0,37.8295,37.9036,37.7801,37.8851,56300.0
2005-07-12 14:00:00,61.36,61.36,61.23,61.23,36600.0,37.8851,37.8851,37.8048,37.8048,36600.0
2005-07-12 14:30:00,61.23,61.4,61.22,61.31,67800.0,37.8048,37.9098,37.7986,37.8542,67800.0
2005-07-12 15:00:00,61.32,61.36,61.28,61.35,100500.0,37.8604,37.8851,37.8357,37.8789,100500.0
2005-07-12 15:30:00,61.33,61.35,60.85,60.95,139000.0,37.8666,37.8789,37.5702,37.6319,139000.0
2005-07-13 09:30:00,61.05,61.45,61.02,61.32,42200.0,37.6937,37.9406,37.6752,37.8604,42200.0
2005-07-13 10:00:00,61.35,61.35,61.0,61.02,26000.0,37.8789,37.8789,37.6628,37.6752,26000.0
2005-07-13 10:30:00,61.02,61.08,60.65,60.65,100500.0,37.6752,37.7122,37.4467,37.4467,100500.0
2005-07-13 11:00:00,60.7,60.75,60.58,60.73,51800.0,37.4776,37.5085,37.4035,37.4961,51800.0
2005-07-13 11:30:00,60.73,60.85,60.66,60.83,41300.0,37.4961,37.5702,37.4529,37.5578,41300.0
2005-07-13 12:00:00,60.84,61.06,60.79,61.04,61200.0,37.564,37.6999,37.5331,37.6875,61200.0
2005-07-13 12:30:00,61.03,61.04,60.83,60.85,26800.0,37.6813,37.6875,37.5578,37.5702,26800.0
2005-07-13 13:00:00,60.85,60.9,60.77,60.88,21500.0,37.5702,37.6011,37.5208,37.5887,21500.0
2005-07-13 13:30:00,60.87,60.96,60.83,60.85,17900.0,37.5825,37.6381,37.5578,37.5702,17900.0
2005-07-13 14:00:00,60.87,60.95,60.81,60.85,26800.0,37.5825,37.6319,37.5455,37.5702,26800.0
2005-07-13 14:30:00,60.84,60.94,60.81,60.85,29200.0,37.564,37.6258,37.5455,37.5702,29200.0
2005-07-13 15:00:00,60.86,60.95,60.75,60.93,62300.0,37.5764,37.6319,37.5085,37.6196,62300.0
2005-07-13 15:30:00,60.94,60.96,60.74,60.74,151000.0,37.6258,37.6381,37.5023,37.5023,151000.0
2005-07-14 09:30:00,61.25,61.5,60.9,61.01,77200.0,37.8172,37.9715,37.6011,37.669,77200.0
2005-07-14 10:00:00,61.01,61.42,61.0,61.3,43100.0,37.669,37.9221,37.6628,37.848,43100.0
2005-07-14 10:30:00,61.34,61.39,61.12,61.17,44300.0,37.8727,37.9036,37.7369,37.7678,44300.0
2005-07-14 11:00:00,61.16,61.22,60.99,61.1,37200.0,37.7616,37.7986,37.6566,37.7245,37200.0
2005-07-14 11:30:00,61.1,61.1,60.89,60.92,42800.0,37.7245,37.7245,37.5949,37.6134,42800.0
2005-07-14 12:00:00,60.93,60.93,60.62,60.85,66100.0,37.6196,37.6196,37.4282,37.5702,66100.0
2005-07-14 12:30:00,60.84,60.87,60.76,60.8,73100.0,37.564,37.5825,37.5146,37.5393,73100.0
2005-07-14 13:00:00,60.81,60.99,60.81,60.83,32400.0,37.5455,37.6566,37.5455,37.5578,32400.0
2005-07-14 13:30:00,60.82,60.87,60.75,60.82,32800.0,37.5517,37.5825,37.5085,37.5517,32800.0
2005-07-14 14:00:00,60.86,60.95,60.81,60.83,27600.0,37.5764,37.6319,37.5455,37.5578,27600.0
2005-07-14 14:30:00,60.83,60.97,60.71,60.88,41300.0,37.5578,37.6443,37.4838,37.5887,41300.0
2005-07-14 15:00:00,60.89,61.12,60.89,61.06,68800.0,37.5949,37.7369,37.5949,37.6999,68800.0
2005-07-14 15:30:00,61.06,61.06,60.85,60.9,59200.0,37.6999,37.6999,37.5702,37.6011,59200.0
2005-07-15 09:30:00,60.9,61.29,60.9,61.0,92400.0,37.6011,37.8419,37.6011,37.6628,92400.0
2005-07-15 10:00:00,60.99,61.07,60.89,60.93,22800.0,37.6566,37.706,37.5949,37.6196,22800.0
2005-07-15 10:30:00,60.96,61.0,60.91,60.95,16900.0,37.6381,37.6628,37.6072,37.6319,16900.0
2005-07-15 11:00:00,60.95,61.0,60.9,60.94,38200.0,37.6319,37.6628,37.6011,37.6258,38200.0
2005-07-15 11:30:00,60.93,60.93,60.77,60.78,25500.0,37.6196,37.6196,37.5208,37.527,25500.0
2005-07-15 12:00:00,60.78,60.8,60.65,60.7,33300.0,37.527,37.5393,37.4467,37.4776,33300.0
2005-07-15 12:30:00,60.7,60.71,60.64,60.68,29800.0,37.4776,37.4838,37.4405,37.4652,29800.0
2005-07-15 13:00:00,60.67,60.7,60.64,60.67,20200.0,37.4591,37.4776,37.4405,37.4591,20200.0
2005-07-15 13:30:00,60.67,60.72,60.63,60.7,43900.0,37.4591,37.4899,37.4344,37.4776,43900.0
2005-07-15 14:00:00,60.69,60.71,60.68,60.7,40100.0,37.4714,37.4838,37.4652,37.4776,40100.0
2005-07-15 14:30:00,60.69,60.74,60.66,60.71,82100.0,37.4714,37.5023,37.4529,37.4838,82100.0
2005-07-15 15:00:00,60.7,60.76,60.67,60.67,70400.0,37.4776,37.5146,37.4591,37.4591,70400.0
2005-07-15 15:30:00,60.67,60.77,60.59,60.63,93100.0,37.4591,37.5208,37.4097,37.4344,93100.0
2005-07-18 09:30:00,60.1,60.4,60.1,60.37,81100.0,37.1071,37.2924,37.1071,37.2738,81100.0
2005-07-18 10:00:00,60.38,60.67,60.38,60.66,61700.0,37.28,37.4591,37.28,37.4529,61700.0
2005-07-18 10:30:00,60.64,60.67,60.59,60.59,31000.0,37.4405,37.4591,37.4097,37.4097,31000.0
2005-07-18 11:00:00,60.59,60.63,60.52,60.52,50200.0,37.4097,37.4344,37.3664,37.3664,50200.0
2005-07-18 11:30:00,60.55,60.6,60.53,60.6,37300.0,37.385,37.4158,37.3726,37.4158,37300.0
2005-07-18 12:00:00,60.6,60.75,60.54,60.67,50000.0,37.4158,37.5085,37.3788,37.4591,50000.0
2005-07-18 12:30:00,60.68,60.74,60.6,60.65,41900.0,37.4652,37.5023,37.4158,37.4467,41900.0
2005-07-18 13:00:00,60.65,60.67,60.57,60.61,84200.0,37.4467,37.4591,37.3973,37.422,84200.0
2005-07-18 13:30:00,60.62,60.68,60.59,60.68,48900.0,37.4282,37.4652,37.4097,37.4652,48900.0
2005-07-18 14:00:00,60.67,60.7,60.65,60.69,53600.0,37.4591,37.4776,37.4467,37.4714,53600.0
2005-07-18 14:30:00,60.7,60.83,60.69,60.75,82900.0,37.4776,37.5578,37.4714,37.5085,82900.0
2005-07-18 15:00:00,60.74,60.81,60.74,60.8,53200.0,37.5023,37.5455,37.5023,37.5393,53200.0
2005-07-18 15:30:00,60.79,60.82,60.69,60.69,81500.0,37.5331,37.5517,37.4714,37.4714,81500.0
2005-07-19 09:30:00,61.0,61.17,60.94,61.1,84400.0,37.6628,37.7678,37.6258,37.7245,84400.0
2005-07-19 10:00:00,61.1,61.2,61.02,61.2,64000.0,37.7245,37.7863,37.6752,37.7863,64000.0
2005-07-19 10:30:00,61.23,61.35,61.11,61.22,130600.0,37.8048,37.8789,37.7307,37.7986,130600.0
2005-07-19 11:00:00,61.21,61.25,61.14,61.17,76800.0,37.7925,37.8172,37.7492,37.7678,76800.0
2005-07-19 11:30:00,61.18,61.21,61.14,61.18,41600.0,37.7739,37.7925,37.7492,37.7739,41600.0
2005-07-19 12:00:00,61.18,61.2,61.1,61.11,32000.0,37.7739,37.7863,37.7245,37.7307,32000.0
2005-07-19 12:30:00,61.11,61.2,61.08,61.17,42600.0,37.7307,37.7863,37.7122,37.7678,42600.0
2005-07-19 13:00:00,61.17,61.25,61.15,61.15,28800.0,37.7678,37.8172,37.7554,37.7554,28800.0
2005-07-19 13:30:00,61.15,61.25,61.15,61.21,39600.0,37.7554,37.8172,37.7554,37.7925,39600.0
2005-07-19 14:00:00,61.23,61.25,61.17,61.22,82700.0,37.8048,37.8172,37.7678,37.7986,82700.0
2005-07-19 14:30:00,61.22,61.26,61.2,61.21,36700.0,37.7986,37.8233,37.7863,37.7925,36700.0
2005-07-19 15:00:00,61.21,61.32,61.2,61.32,88400.0,37.7925,37.8604,37.7863,37.8604,88400.0
2005-07-19 15:30:00,61.32,61.42,61.3,61.32,171100.0,37.8604,37.9221,37.848,37.8604,171100.0
2005-07-20 09:30:00,60.9,61.15,60.8,61.01,93500.0,37.6011,37.7554,37.5393,37.669,93500.0
2005-07-20 10:00:00,61.01,61.02,60.3,60.45,58700.0,37.669,37.6752,37.2306,37.3232,58700.0
2005-07-20 10:30:00,60.48,60.68,60.47,60.57,37500.0,37.3417,37.4652,37.3356,37.3973,37500.0
2005-07-20 11:00:00,60.56,60.7,60.45,60.58,65800.0,37.3911,37.4776,37.3232,37.4035,65800.0
2005-07-20 11:30:00,60.6,60.9,60.55,60.87,99900.0,37.4158,37.6011,37.385,37.5825,99900.0
2005-07-20 12:00:00,60.87,60.9,60.82,60.87,54800.0,37.5825,37.6011,37.5517,37.5825,54800.0
2005-07-20 12:30:00,60.86,61.09,60.81,60.87,37000.0,37.5764,37.7184,37.5455,37.5825,37000.0
2005-07-20 13:00:00,60.88,61.04,60.81,60.93,46000.0,37.5887,37.6875,37.5455,37.6196,46000.0
2005-07-20 13:30:00,60.99,61.01,60.88,61.0,111200.0,37.6566,37.669,37.5887,37.6628,111200.0
2005-07-20 14:00:00,61.0,61.0,60.89,60.97,52700.0,37.6628,37.6628,37.5949,37.6443,52700.0
2005-07-20 14:30:00,60.97,61.11,60.9,60.98,125300.0,37.6443,37.7307,37.6011,37.6505,125300.0
2005-07-20 15:00:00,60.98,61.13,60.95,61.09,126700.0,37.6505,37.7431,37.6319,37.7184,126700.0
2005-07-20 15:30:00,61.09,61.2,61.05,61.05,210100.0,37.7184,37.7863,37.6937,37.6937,210100.0
2005-07-21 09:30:00,61.3,62.65,61.3,62.6,233300.0,37.848,38.6816,37.848,38.6507,233300.0
2005-07-21 10:00:00,62.6,63.17,62.26,63.1,181100.0,38.6507,39.0026,38.4408,38.9594,181100.0
2005-07-21 10:30:00,63.1,63.28,62.9,62.97,207400.0,38.9594,39.0705,38.8359,38.8791,207400.0
2005-07-21 11:00:00,62.96,62.96,62.45,62.5,113400.0,38.873,38.873,38.5581,38.5889,113400.0
2005-07-21 11:30:00,62.47,62.9,62.4,62.51,65900.0,38.5704,38.8359,38.5272,38.5951,65900.0
2005-07-21 12:00:00,62.5,62.8,62.5,62.74,191800.0,38.5889,38.7742,38.5889,38.7371,191800.0
2005-07-21 12:30:00,62.74,62.95,62.73,62.86,93900.0,38.7371,38.8668,38.7309,38.8112,93900.0
2005-07-21 13:00:00,62.86,63.0,62.79,62.8,124700.0,38.8112,38.8977,38.768,38.7742,124700.0
2005-07-21 13:30:00,62.8,62.84,62.6,62.62,41800.0,38.7742,38.7989,38.6507,38.663,41800.0
2005-07-21 14:00:00,62.67,62.68,62.5,62.58,65200.0,38.6939,38.7001,38.5889,38.6383,65200.0
2005-07-21 14:30:00,62.58,62.64,62.45,62.5,69000.0,38.6383,38.6754,38.5581,38.5889,69000.0
2005-07-21 15:00:00,62.52,62.67,62.44,62.64,98200.0,38.6013,38.6939,38.5519,38.6754,98200.0
2005-07-21 15:30:00,62.64,62.65,62.25,62.41,122600.0,38.6754,38.6816,38.4346,38.5334,122600.0
2005-07-22 09:30:00,62.88,62.95,62.8,62.85,61600.0,38.8236,38.8668,38.7742,38.805,61600.0
2005-07-22 10:00:00,62.85,62.95,62.82,62.9,93000.0,38.805,38.8668,38.7865,38.8359,93000.0
2005-07-22 10:30:00,62.9,62.95,62.56,62.82,47500.0,38.8359,38.8668,38.626,38.7865,47500.0
2005-07-22 11:00:00,62.81,62.9,62.6,62.86,52100.0,38.7803,38.8359,38.6507,38.8112,52100.0
2005-07-22 11:30:00,62.87,62.88,62.76,62.85,32000.0,38.8174,38.8236,38.7495,38.805,32000.0
2005-07-22 12:00:00,62.84,62.95,62.83,62.89,39400.0,38.7989,38.8668,38.7927,38.8297,39400.0
2005-07-22 12:30:00,62.89,62.89,62.76,62.8,137400.0,38.8297,38.8297,38.7495,38.7742,137400.0
2005-07-22 13:00:00,62.81,62.84,62.72,62.75,31400.0,38.7803,38.7989,38.7248,38.7433,31400.0
2005-07-22 13:30:00,62.75,62.75,62.5,62.62,24700.0,38.7433,38.7433,38.5889,38.663,24700.0
2005-07-22 14:00:00,62.62,62.82,62.61,62.77,40700.0,38.663,38.7865,38.6569,38.7556,40700.0
2005-07-22 14:30:00,62.73,62.91,62.57,62.89,80800.0,38.7309,38.8421,38.6322,38.8297,80800.0
2005-07-22 15:00:00,62.88,62.96,62.81,62.96,142500.0,38.8236,38.873,38.7803,38.873,142500.0
2005-07-22 15:30:00,62.95,63.1,62.93,62.99,169900.0,38.8668,38.9594,38.8544,38.8915,169900.0
2005-07-25 09:30:00,62.68,63.25,62.62,63.12,77800.0,38.7001,39.052,38.663,38.9717,77800.0
2005-07-25 10:00:00,63.11,63.11,62.88,63.09,55400.0,38.9656,38.9656,38.8236,38.9532,55400.0
2005-07-25 10:30:00,63.09,63.16,62.98,63.02,83000.0,38.9532,38.9964,38.8853,38.91,83000.0
2005-07-25 11:00:00,63.02,63.04,62.78,62.87,49700.0,38.91,38.9224,38.7618,38.8174,49700.0
2005-07-25 11:30:00,62.88,63.1,62.88,63.1,55000.0,38.8236,38.9594,38.8236,38.9594,55000.0
2005-07-25 12:00:00,63.07,63.09,62.96,62.99,34900.0,38.9409,38.9532,38.873,38.8915,34900.0
2005-07-25 12:30:00,62.98,62.98,62.72,62.73,39600.0,38.8853,38.8853,38.7248,38.7309,39600.0
2005-07-25 13:00:00,62.72,62.98,62.7,62.96,36200.0,38.7248,38.8853,38.7124,38.873,36200.0
2005-07-25 13:30:00,62.98,63.02,62.92,62.95,37700.0,38.8853,38.91,38.8483,38.8668,37700.0
2005-07-25 14:00:00,62.94,63.0,62.8,63.0,28500.0,38.8606,38.8977,38.7742,38.8977,28500.0
2005-07-25 14:30:00,63.0,63.0,62.62,62.7,43100.0,38.8977,38.8977,38.663,38.7124,43100.0
2005-07-25 15:00:00,62.7,62.85,62.61,62.83,44600.0,38.7124,38.805,38.6569,38.7927,44600.0
2005-07-25 15:30:00,62.84,62.89,62.71,62.75,70900.0,38.7989,38.8297,38.7186,38.7433,70900.0
2005-07-26 09:30:00,62.9,63.19,62.89,63.1,50200.0,38.8359,39.015,38.8297,38.9594,50200.0
2005-07-26 10:00:00,63.1,63.44,63.05,63.35,62500.0,38.9594,39.1693,38.9285,39.1138,62500.0
2005-07-26 10:30:00,63.31,63.34,63.19,63.31,46300.0,39.0891,39.1076,39.015,39.0891,46300.0
2005-07-26 11:00:00,63.32,63.34,63.21,63.24,70100.0,39.0952,39.1076,39.0273,39.0458,70100.0
2005-07-26 11:30:00,63.26,63.59,63.18,63.52,52700.0,39.0582,39.2619,39.0088,39.2187,52700.0
2005-07-26 12:00:00,63.51,63.58,63.38,63.54,38800.0,39.2125,39.2558,39.1323,39.2311,38800.0
2005-07-26 12:30:00,63.5,63.71,63.45,63.65,59900.0,39.2064,39.336,39.1755,39.299,59900.0
2005-07-26 13:00:00,63.66,63.95,63.61,63.85,65800.0,39.3052,39.4842,39.2743,39.4225,65800.0
2005-07-26 13:30:00,63.85,63.97,63.77,63.91,47400.0,39.4225,39.4966,39.3731,39.4595,47400.0
2005-07-26 14:00:00,63.92,64.1,63.92,64.02,85600.0,39.4657,39.5768,39.4657,39.5274,85600.0
2005-07-26 14:30:00,64.02,64.09,63.94,64.07,68600.0,39.5274,39.5706,39.478,39.5583,68600.0
2005-07-26 15:00:00,64.07,64.08,63.83,63.84,61300.0,39.5583,39.5645,39.4101,39.4163,61300.0
2005-07-26 15:30:00,63.84,63.89,63.75,63.83,97200.0,39.4163,39.4472,39.3607,39.4101,97200.0
2005-07-27 09:30:00,63.95,63.95,63.63,63.63,41500.0,39.4842,39.4842,39.2866,39.2866,41500.0
2005-07-27 10:00:00,63.63,63.88,63.61,63.82,47700.0,39.2866,39.441,39.2743,39.4039,47700.0
2005-07-27 10:30:00,63.83,63.93,63.75,63.76,34700.0,39.4101,39.4719,39.3607,39.3669,34700.0
2005-07-27 11:00:00,63.75,63.84,63.74,63.8,19900.0,39.3607,39.4163,39.3545,39.3916,19900.0
2005-07-27 11:30:00,63.8,63.8,63.64,63.71,23900.0,39.3916,39.3916,39.2928,39.336,23900.0
2005-07-27 12:00:00,63.71,63.81,63.64,63.66,15400.0,39.336,39.3978,39.2928,39.3052,15400.0
2005-07-27 12:30:00,63.66,63.66,63.56,63.64,26200.0,39.3052,39.3052,39.2434,39.2928,26200.0
2005-07-27 13:00:00,63.61,63.74,63.55,63.61,16300.0,39.2743,39.3545,39.2372,39.2743,16300.0
2005-07-27 13:30:00,63.6,63.67,63.6,63.62,13100.0,39.2681,39.3113,39.2681,39.2805,13100.0
2005-07-27 14:00:00,63.61,63.82,63.6,63.76,25500.0,39.2743,39.4039,39.2681,39.3669,25500.0
2005-07-27 14:30:00,63.8,63.96,63.75,63.87,32900.0,39.3916,39.4904,39.3607,39.4348,32900.0
2005-07-27 15:00:00,63.87,63.95,63.84,63.87,37100.0,39.4348,39.4842,39.4163,39.4348,37100.0
2005-07-27 15:30:00,63.85,63.86,63.73,63.83,32800.0,39.4225,39.4286,39.3484,39.4101,32800.0
2005-07-28 09:30:00,63.95,64.09,63.93,64.06,84600.0,39.4842,39.5706,39.4719,39.5521,84600.0
2005-07-28 10:00:00,64.0,64.23,63.84,64.12,76300.0,39.5151,39.6571,39.4163,39.5892,76300.0
2005-07-28 10:30:00,64.1,64.1,63.92,63.92,18600.0,39.5768,39.5768,39.4657,39.4657,18600.0
2005-07-28 11:00:00,63.91,64.45,63.91,64.45,42100.0,39.4595,39.7929,39.4595,39.7929,42100.0
2005-07-28 11:30:00,64.43,64.68,64.43,64.55,48600.0,39.7806,39.9349,39.7806,39.8547,48600.0
2005-07-28 12:00:00,64.54,64.62,64.39,64.41,21800.0,39.8485,39.8979,39.7559,39.7682,21800.0
2005-07-28 12:30:00,64.45,64.45,64.29,64.31,28500.0,39.7929,39.7929,39.6941,39.7065,28500.0
2005-07-28 13:00:00,64.31,64.31,64.11,64.24,44400.0,39.7065,39.7065,39.583,39.6633,44400.0
2005-07-28 13:30:00,64.24,64.33,64.19,64.29,23600.0,39.6633,39.7188,39.6324,39.6941,23600.0
2005-07-28 14:00:00,64.28,64.4,64.23,64.37,9700.0,39.688,39.762,39.6571,39.7435,9700.0
2005-07-28 14:30:00,64.37,64.66,64.36,64.55,44400.0,39.7435,39.9226,39.7373,39.8547,44400.0
2005-07-28 15:00:00,64.55,64.55,64.43,64.43,27900.0,39.8547,39.8547,39.7806,39.7806,27900.0
2005-07-28 15:30:00,64.45,64.49,64.37,64.48,51900.0,39.7929,39.8176,39.7435,39.8114,51900.0
2005-07-29 09:30:00,64.55,64.75,64.31,64.68,49000.0,39.8547,39.9781,39.7065,39.9349,49000.0
2005-07-29 10:00:00,64.68,64.8,64.4,64.53,25400.0,39.9349,40.009,39.762,39.8423,25400.0
2005-07-29 10:30:00,64.54,64.58,64.43,64.53,40600.0,39.8485,39.8732,39.7806,39.8423,40600.0
2005-07-29 11:00:00,64.53,64.54,64.38,64.4,24000.0,39.8423,39.8485,39.7497,39.762,24000.0
2005-07-29 11:30:00,64.4,64.45,64.14,64.17,21500.0,39.762,39.7929,39.6015,39.62,21500.0
2005-07-29 12:00:00,64.18,64.23,63.99,64.05,25500.0,39.6262,39.6571,39.5089,39.5459,25500.0
2005-07-29 12:30:00,64.05,64.17,63.96,63.98,23100.0,39.5459,39.62,39.4904,39.5027,23100.0
2005-07-29 13:00:00,63.98,64.11,63.96,64.03,21000.0,39.5027,39.583,39.4904,39.5336,21000.0
2005-07-29 13:30:00,64.01,64.09,63.97,64.08,21600.0,39.5213,39.5706,39.4966,39.5645,21600.0
2005-07-29 14:00:00,64.05,64.17,64.03,64.13,25300.0,39.5459,39.62,39.5336,39.5953,25300.0
2005-07-29 14:30:00,64.13,64.19,64.04,64.05,18600.0,39.5953,39.6324,39.5398,39.5459,18600.0
2005-07-29 15:00:00,64.04,64.04,63.72,63.73,37700.0,39.5398,39.5398,39.3422,39.3484,37700.0
2005-07-29 15:30:00,63.76,63.97,63.64,63.94,64800.0,39.3669,39.4966,39.2928,39.478,64800.0
2005-08-01 09:30:00,63.74,64.0,63.74,63.89,32100.0,39.3545,39.5151,39.3545,39.4472,32100.0
2005-08-01 10:00:00,63.89,64.06,63.83,63.92,22200.0,39.4472,39.5521,39.4101,39.4657,22200.0
2005-08-01 10:30:00,63.91,64.0,63.59,63.59,24000.0,39.4595,39.5151,39.2619,39.2619,24000.0
2005-08-01 11:00:00,63.57,63.59,63.1,63.1,67100.0,39.2496,39.2619,38.9594,38.9594,67100.0
2005-08-01 11:30:00,63.1,63.12,62.96,63.04,63000.0,38.9594,38.9717,38.873,38.9224,63000.0
2005-08-01 12:00:00,63.03,63.19,62.9,63.0,38200.0,38.9162,39.015,38.8359,38.8977,38200.0
2005-08-01 12:30:00,63.0,63.25,63.0,63.11,43100.0,38.8977,39.052,38.8977,38.9656,43100.0
2005-08-01 13:00:00,63.1,63.11,62.74,62.81,51100.0,38.9594,38.9656,38.7371,38.7803,51100.0
2005-08-01 13:30:00,62.79,62.87,62.58,62.78,67200.0,38.768,38.8174,38.6383,38.7618,67200.0
2005-08-01 14:00:00,62.72,62.99,62.72,62.83,43700.0,38.7248,38.8915,38.7248,38.7927,43700.0
2005-08-01 14:30:00,62.83,62.91,62.65,62.65,46400.0,38.7927,38.8421,38.6816,38.6816,46400.0
2005-08-01 15:00:00,62.65,62.79,62.62,62.71,57000.0,38.6816,38.768,38.663,38.7186,57000.0
2005-08-01 15:30:00,62.72,62.94,62.7,62.74,90800.0,38.7248,38.8606,38.7124,38.7371,90800.0
2005-08-02 09:30:00,62.97,63.56,62.85,63.47,70800.0,38.8791,39.2434,38.805,39.1878,70800.0
2005-08-02 10:00:00,63.48,63.68,63.25,63.25,29500.0,39.194,39.3175,39.052,39.052,29500.0
2005-08-02 10:30:00,63.25,63.38,63.2,63.33,37000.0,39.052,39.1323,39.0211,39.1014,37000.0
2005-08-02 11:00:00,63.33,63.38,63.21,63.23,28200.0,39.1014,39.1323,39.0273,39.0397,28200.0
2005-08-02 11:30:00,63.24,63.34,63.2,63.26,21200.0,39.0458,39.1076,39.0211,39.0582,21200.0
2005-08-02 12:00:00,63.24,63.48,63.21,63.48,18600.0,39.0458,39.194,39.0273,39.194,18600.0
2005-08-02 12:30:00,63.46,63.47,63.25,63.38,12800.0,39.1817,39.1878,39.052,39.1323,12800.0
2005-08-02 13:00:00,63.39,63.39,63.26,63.3,12500.0,39.1384,39.1384,39.0582,39.0829,12500.0
2005-08-02 13:30:00,63.3,63.32,63.11,63.18,18900.0,39.0829,39.0952,38.9656,39.0088,18900.0
2005-08-02 14:00:00,63.13,63.29,63.13,63.2,14900.0,38.9779,39.0767,38.9779,39.0211,14900.0
2005-08-02 14:30:00,63.2,63.28,63.15,63.2,16600.0,39.0211,39.0705,38.9903,39.0211,16600.0
2005-08-02 15:00:00,63.19,63.26,63.11,63.24,41500.0,39.015,39.0582,38.9656,39.0458,41500.0
2005-08-02 15:30:00,63.24,63.28,63.17,63.25,53700.0,39.0458,39.0705,39.0026,39.052,53700.0
2005-08-03 09:30:00,63.16,63.2,62.9,63.11,26000.0,38.9964,39.0211,38.8359,38.9656,26000.0
2005-08-03 10:00:00,63.09,63.11,62.82,62.84,28800.0,38.9532,38.9656,38.7865,38.7989,28800.0
2005-08-03 10:30:00,62.86,62.91,62.79,62.85,45600.0,38.8112,38.8421,38.768,38.805,45600.0
2005-08-03 11:00:00,62.84,62.87,62.72,62.75,30900.0,38.7989,38.8174,38.7248,38.7433,30900.0
2005-08-03 11:30:00,62.75,63.05,62.75,63.02,50400.0,38.7433,38.9285,38.7433,38.91,50400.0
2005-08-03 12:00:00,63.02,63.24,63.0,63.24,20700.0,38.91,39.0458,38.8977,39.0458,20700.0
2005-08-03 12:30:00,63.22,63.31,63.04,63.17,28500.0,39.0335,39.0891,38.9224,39.0026,28500.0
2005-08-03 13:00:00,63.17,63.17,62.99,63.01,10200.0,39.0026,39.0026,38.8915,38.9038,10200.0
2005-08-03 13:30:00,63.03,63.09,62.97,63.04,23700.0,38.9162,38.9532,38.8791,38.9224,23700.0
2005-08-03 14:00:00,63.04,63.04,62.84,62.94,29300.0,38.9224,38.9224,38.7989,38.8606,29300.0
2005-08-03 14:30:00,62.94,62.95,62.79,62.84,22300.0,38.8606,38.8668,38.768,38.7989,22300.0
2005-08-03 15:00:00,62.84,62.93,62.77,62.88,35500.0,38.7989,38.8544,38.7556,38.8236,35500.0
2005-08-03 15:30:00,62.88,63.06,62.85,62.92,61200.0,38.8236,38.9347,38.805,38.8483,61200.0
2005-08-04 09:30:00,62.92,62.92,62.47,62.47,43900.0,38.8483,38.8483,38.5704,38.5704,43900.0
2005-08-04 10:00:00,62.47,62.47,62.21,62.27,46400.0,38.5704,38.5704,38.4099,38.4469,46400.0
2005-08-04 10:30:00,62.27,62.33,62.19,62.24,35600.0,38.4469,38.484,38.3975,38.4284,35600.0
2005-08-04 11:00:00,62.24,62.47,62.22,62.27,33500.0,38.4284,38.5704,38.4161,38.4469,33500.0
2005-08-04 11:30:00,62.26,62.26,62.14,62.14,40200.0,38.4408,38.4408,38.3667,38.3667,40200.0
2005-08-04 12:00:00,62.15,62.18,62.08,62.08,33500.0,38.3728,38.3914,38.3296,38.3296,33500.0
2005-08-04 12:30:00,62.06,62.16,62.06,62.12,29000.0,38.3173,38.379,38.3173,38.3543,29000.0
2005-08-04 13:00:00,62.11,62.28,62.11,62.28,35600.0,38.3481,38.4531,38.3481,38.4531,35600.0
2005-08-04 13:30:00,62.3,62.38,62.25,62.38,25200.0,38.4655,38.5149,38.4346,38.5149,25200.0
2005-08-04 14:00:00,62.34,62.48,62.32,62.45,25300.0,38.4902,38.5766,38.4778,38.5581,25300.0
2005-08-04 14:30:00,62.45,62.5,62.35,62.42,40600.0,38.5581,38.5889,38.4963,38.5395,40600.0
2005-08-04 15:00:00,62.43,62.6,62.36,62.59,34200.0,38.5457,38.6507,38.5025,38.6445,34200.0
2005-08-04 15:30:00,62.59,62.6,62.43,62.54,55400.0,38.6445,38.6507,38.5457,38.6136,55400.0
2005-08-05 09:30:00,62.53,62.53,62.09,62.1,34000.0,38.6075,38.6075,38.3358,38.342,34000.0
2005-08-05 10:00:00,62.09,62.13,61.98,62.0,33000.0,38.3358,38.3605,38.2679,38.2802,33000.0
2005-08-05 10:30:00,61.98,62.03,61.85,61.94,41400.0,38.2679,38.2988,38.1876,38.2432,41400.0
2005-08-05 11:00:00,61.93,62.03,61.86,61.87,22900.0,38.237,38.2988,38.1938,38.2,22900.0
2005-08-05 11:30:00,61.87,61.93,61.76,61.79,25400.0,38.2,38.237,38.132,38.1506,25400.0
2005-08-05 12:00:00,61.78,61.9,61.76,61.81,19100.0,38.1444,38.2185,38.132,38.1629,19100.0
2005-08-05 12:30:00,61.81,61.98,61.78,61.91,33000.0,38.1629,38.2679,38.1444,38.2247,33000.0
2005-08-05 13:00:00,61.92,61.98,61.86,61.89,24500.0,38.2308,38.2679,38.1938,38.2123,24500.0
2005-08-05 13:30:00,61.86,61.89,61.8,61.82,33000.0,38.1938,38.2123,38.1567,38.1691,33000.0
2005-08-05 14:00:00,61.83,61.83,61.75,61.76,18600.0,38.1753,38.1753,38.1259,38.132,18600.0
2005-08-05 14:30:00,61.77,61.85,61.76,61.77,23300.0,38.1382,38.1876,38.132,38.1382,23300.0
2005-08-05 15:00:00,61.79,61.9,61.7,61.9,31600.0,38.1506,38.2185,38.095,38.2185,31600.0
2005-08-05 15:30:00,61.89,61.94,61.7,61.78,64600.0,38.2123,38.2432,38.095,38.1444,64600.0
2005-08-08 09:30:00,61.85,62.0,61.85,61.86,37300.0,38.1876,38.2802,38.1876,38.1938,37300.0
2005-08-08 10:00:00,61.93,61.93,61.63,61.78,28200.0,38.237,38.237,38.0518,38.1444,28200.0
2005-08-08 10:30:00,61.77,61.8,61.46,61.46,20900.0,38.1382,38.1567,37.9468,37.9468,20900.0
2005-08-08 11:00:00,61.5,61.73,61.46,61.7,27300.0,37.9715,38.1135,37.9468,38.095,27300.0
2005-08-08 11:30:00,61.73,61.82,61.73,61.76,27200.0,38.1135,38.1691,38.1135,38.132,27200.0
2005-08-08 12:00:00,61.78,61.87,61.7,61.78,21600.0,38.1444,38.2,38.095,38.1444,21600.0
2005-08-08 12:30:00,61.78,61.79,61.67,61.78,15700.0,38.1444,38.1506,38.0765,38.1444,15700.0
2005-08-08 13:00:00,61.74,61.74,61.54,61.65,27600.0,38.1197,38.1197,37.9962,38.0641,27600.0
2005-08-08 13:30:00,61.66,61.7,61.6,61.63,14000.0,38.0703,38.095,38.0333,38.0518,14000.0
2005-08-08 14:00:00,61.66,61.67,61.42,61.63,31300.0,38.0703,38.0765,37.9221,38.0518,31300.0
2005-08-08 14:30:00,61.63,61.77,61.63,61.77,18400.0,38.0518,38.1382,38.0518,38.1382,18400.0
2005-08-08 15:00:00,61.78,61.82,61.75,61.77,34500.0,38.1444,38.1691,38.1259,38.1382,34500.0
2005-08-08 15:30:00,61.76,61.85,61.74,61.77,41600.0,38.132,38.1876,38.1197,38.1382,41600.0
2005-08-09 09:30:00,61.96,62.42,61.94,62.33,48700.0,38.2555,38.5395,38.2432,38.484,48700.0
2005-08-09 10:00:00,62.33,62.35,62.0,62.15,32700.0,38.484,38.4963,38.2802,38.3728,32700.0
2005-08-09 10:30:00,62.14,62.45,62.14,62.42,61700.0,38.3667,38.5581,38.3667,38.5395,61700.0
2005-08-09 11:00:00,62.42,62.43,62.13,62.22,32800.0,38.5395,38.5457,38.3605,38.4161,32800.0
2005-08-09 11:30:00,62.21,62.29,62.0,62.08,18100.0,38.4099,38.4593,38.2802,38.3296,18100.0
2005-08-09 12:00:00,62.06,62.13,62.05,62.06,20500.0,38.3173,38.3605,38.3111,38.3173,20500.0
2005-08-09 12:30:00,62.05,62.07,62.02,62.05,14100.0,38.3111,38.3234,38.2926,38.3111,14100.0
2005-08-09 13:00:00,62.04,62.07,62.02,62.03,14300.0,38.3049,38.3234,38.2926,38.2988,14300.0
2005-08-09 13:30:00,62.04,62.08,62.02,62.03,15600.0,38.3049,38.3296,38.2926,38.2988,15600.0
2005-08-09 14:00:00,62.03,62.18,62.02,62.17,22500.0,38.2988,38.3914,38.2926,38.3852,22500.0
2005-08-09 14:30:00,62.2,62.21,62.02,62.02,32700.0,38.4037,38.4099,38.2926,38.2926,32700.0
2005-08-09 15:00:00,62.02,62.14,62.02,62.05,48100.0,38.2926,38.3667,38.2926,38.3111,48100.0
2005-08-09 15:30:00,62.05,62.27,62.05,62.19,78100.0,38.3111,38.4469,38.3111,38.3975,78100.0
2005-08-10 09:30:00,62.21,62.45,62.21,62.36,99900.0,38.4099,38.5581,38.4099,38.5025,99900.0
2005-08-10 10:00:00,62.36,62.38,62.08,62.1,99500.0,38.5025,38.5149,38.3296,38.342,99500.0
2005-08-10 10:30:00,62.11,62.25,62.11,62.15,77200.0,38.3481,38.4346,38.3481,38.3728,77200.0
2005-08-10 11:00:00,62.14,62.15,62.01,62.05,79200.0,38.3667,38.3728,38.2864,38.3111,79200.0
2005-08-10 11:30:00,62.06,62.21,62.05,62.21,56100.0,38.3173,38.4099,38.3111,38.4099,56100.0
2005-08-10 12:00:00,62.21,62.22,62.17,62.18,16000.0,38.4099,38.4161,38.3852,38.3914,16000.0
2005-08-10 12:30:00,62.17,62.18,61.91,62.02,58000.0,38.3852,38.3914,38.2247,38.2926,58000.0
2005-08-10 13:00:00,62.02,62.12,61.9,62.12,42000.0,38.2926,38.3543,38.2185,38.3543,42000.0
2005-08-10 13:30:00,62.11,62.19,61.87,61.96,49300.0,38.3481,38.3975,38.2,38.2555,49300.0
2005-08-10 14:00:00,61.99,62.0,61.71,61.75,28300.0,38.2741,38.2802,38.1012,38.1259,28300.0
2005-08-10 14:30:00,61.75,61.87,61.65,61.72,40400.0,38.1259,38.2,38.0641,38.1074,40400.0
2005-08-10 15:00:00,61.72,61.75,61.47,61.65,73600.0,38.1074,38.1259,37.953,38.0641,73600.0
2005-08-10 15:30:00,61.65,61.86,61.64,61.81,84700.0,38.0641,38.1938,38.058,38.1629,84700.0
2005-08-11 09:30:00,61.92,62.04,61.68,61.73,26000.0,38.2308,38.3049,38.0827,38.1135,26000.0
2005-08-11 10:00:00,61.71,61.94,61.7,61.91,49800.0,38.1012,38.2432,38.095,38.2247,49800.0
2005-08-11 10:30:00,61.89,62.09,61.89,61.98,37300.0,38.2123,38.3358,38.2123,38.2679,37300.0
2005-08-11 11:00:00,61.98,61.98,61.6,61.63,35900.0,38.2679,38.2679,38.0333,38.0518,35900.0
2005-08-11 11:30:00,61.62,61.62,61.45,61.45,35700.0,38.0456,38.0456,37.9406,37.9406,35700.0
2005-08-11 12:00:00,61.44,61.69,61.37,61.64,310700.0,37.9345,38.0888,37.8913,38.058,310700.0
2005-08-11 12:30:00,61.65,61.74,61.65,61.7,76400.0,38.0641,38.1197,38.0641,38.095,76400.0
2005-08-11 13:00:00,61.7,61.87,61.69,61.79,100100.0,38.095,38.2,38.0888,38.1506,100100.0
2005-08-11 13:30:00,61.79,61.86,61.67,61.85,41500.0,38.1506,38.1938,38.0765,38.1876,41500.0
2005-08-11 14:00:00,61.85,61.91,61.68,61.86,95700.0,38.1876,38.2247,38.0827,38.1938,95700.0
2005-08-11 14:30:00,61.87,61.88,61.72,61.74,66500.0,38.2,38.2061,38.1074,38.1197,66500.0
2005-08-11 15:00:00,61.75,61.85,61.66,61.81,112000.0,38.1259,38.1876,38.0703,38.1629,112000.0
2005-08-11 15:30:00,61.82,61.82,61.74,61.75,153000.0,38.1691,38.1691,38.1197,38.1259,153000.0
2005-08-12 09:30:00,61.7,61.95,61.7,61.84,34900.0,38.095,38.2494,38.095,38.1814,34900.0
2005-08-12 10:00:00,61.83,61.9,61.74,61.87,47400.0,38.1753,38.2185,38.1197,38.2,47400.0
2005-08-12 10:30:00,61.88,62.2,61.79,62.18,409100.0,38.2061,38.4037,38.1506,38.3914,409100.0
2005-08-12 11:00:00,62.18,62.18,61.85,61.85,28600.0,38.3914,38.3914,38.1876,38.1876,28600.0
2005-08-12 11:30:00,61.84,61.93,61.63,61.64,62100.0,38.1814,38.237,38.0518,38.058,62100.0
2005-08-12 12:00:00,61.61,61.64,61.49,61.56,34300.0,38.0394,38.058,37.9653,38.0086,34300.0
2005-08-12 12:30:00,61.57,61.65,61.46,61.61,28700.0,38.0147,38.0641,37.9468,38.0394,28700.0
2005-08-12 13:00:00,61.6,61.66,61.46,61.66,44900.0,38.0333,38.0703,37.9468,38.0703,44900.0
2005-08-12 13:30:00,61.67,61.67,61.35,61.45,41200.0,38.0765,38.0765,37.8789,37.9406,41200.0
2005-08-12 14:00:00,61.44,61.67,61.44,61.67,26100.0,37.9345,38.0765,37.9345,38.0765,26100.0
2005-08-12 14:30:00,61.64,61.68,61.58,61.61,14800.0,38.058,38.0827,38.0209,38.0394,14800.0
2005-08-12 15:00:00,61.59,61.69,61.49,61.68,36900.0,38.0271,38.0888,37.9653,38.0827,36900.0
2005-08-12 15:30:00,61.69,61.74,61.49,61.54,71200.0,38.0888,38.1197,37.9653,37.9962,71200.0
2005-08-15 09:30:00,61.62,61.76,61.46,61.47,52300.0,38.0456,38.132,37.9468,37.953,52300.0
2005-08-15 10:00:00,61.47,61.65,61.25,61.25,34000.0,37.953,38.0641,37.8172,37.8172,34000.0
2005-08-15 10:30:00,61.26,61.31,61.2,61.23,24800.0,37.8233,37.8542,37.7863,37.8048,24800.0
2005-08-15 11:00:00,61.24,61.31,61.15,61.17,26700.0,37.811,37.8542,37.7554,37.7678,26700.0
2005-08-15 11:30:00,61.16,61.21,61.11,61.21,21500.0,37.7616,37.7925,37.7307,37.7925,21500.0
2005-08-15 12:00:00,61.21,61.48,61.15,61.47,34600.0,37.7925,37.9592,37.7554,37.953,34600.0
2005-08-15 12:30:00,61.46,61.55,61.43,61.44,17200.0,37.9468,38.0024,37.9283,37.9345,17200.0
2005-08-15 13:00:00,61.43,61.6,61.36,61.52,42300.0,37.9283,38.0333,37.8851,37.9839,42300.0
2005-08-15 13:30:00,61.48,61.51,61.39,61.43,18800.0,37.9592,37.9777,37.9036,37.9283,18800.0
2005-08-15 14:00:00,61.42,61.43,61.32,61.4,17200.0,37.9221,37.9283,37.8604,37.9098,17200.0
2005-08-15 14:30:00,61.4,61.45,61.37,61.42,16300.0,37.9098,37.9406,37.8913,37.9221,16300.0
2005-08-15 15:00:00,61.42,61.45,61.32,61.43,36400.0,37.9221,37.9406,37.8604,37.9283,36400.0
2005-08-15 15:30:00,61.44,61.48,61.37,61.43,75400.0,37.9345,37.9592,37.8913,37.9283,75400.0
2005-08-16 09:30:00,61.52,61.74,61.36,61.44,34800.0,37.9839,38.1197,37.8851,37.9345,34800.0
2005-08-16 10:00:00,61.41,61.51,61.39,61.51,50900.0,37.916,37.9777,37.9036,37.9777,50900.0
2005-08-16 10:30:00,61.53,61.55,61.3,61.39,58100.0,37.99,38.0024,37.848,37.9036,58100.0
2005-08-16 11:00:00,61.39,61.49,61.36,61.44,111000.0,37.9036,37.9653,37.8851,37.9345,111000.0
2005-08-16 11:30:00,61.4,61.41,61.07,61.09,31300.0,37.9098,37.916,37.706,37.7184,31300.0
2005-08-16 12:00:00,61.1,61.16,61.06,61.15,21300.0,37.7245,37.7616,37.6999,37.7554,21300.0
2005-08-16 12:30:00,61.15,61.16,61.09,61.11,13300.0,37.7554,37.7616,37.7184,37.7307,13300.0
2005-08-16 13:00:00,61.1,61.1,61.02,61.02,16200.0,37.7245,37.7245,37.6752,37.6752,16200.0
2005-08-16 13:30:00,61.02,61.06,60.96,60.96,25300.0,37.6752,37.6999,37.6381,37.6381,25300.0
2005-08-16 14:00:00,60.96,60.98,60.79,60.82,47400.0,37.6381,37.6505,37.5331,37.5517,47400.0
2005-08-16 14:30:00,60.82,60.98,60.82,60.97,29600.0,37.5517,37.6505,37.5517,37.6443,29600.0
2005-08-16 15:00:00,60.95,60.95,60.66,60.66,32200.0,37.6319,37.6319,37.4529,37.4529,32200.0
2005-08-16 15:30:00,60.66,60.7,60.55,60.59,79800.0,37.4529,37.4776,37.385,37.4097,79800.0
2005-08-17 09:30:00,60.64,60.64,60.35,60.46,80000.0,37.4405,37.4405,37.2615,37.3294,80000.0
2005-08-17 10:00:00,60.46,60.68,60.46,60.67,59500.0,37.3294,37.4652,37.3294,37.4591,59500.0
2005-08-17 10:30:00,60.66,60.66,60.11,60.28,79600.0,37.4529,37.4529,37.1133,37.2183,79600.0
2005-08-17 11:00:00,60.27,60.54,60.27,60.52,61100.0,37.2121,37.3788,37.2121,37.3664,61100.0
2005-08-17 11:30:00,60.51,60.54,60.4,60.42,19600.0,37.3603,37.3788,37.2924,37.3047,19600.0
2005-08-17 12:00:00,60.41,60.54,60.4,60.5,28000.0,37.2985,37.3788,37.2924,37.3541,28000.0
2005-08-17 12:30:00,60.5,60.6,60.5,60.58,58000.0,37.3541,37.4158,37.3541,37.4035,58000.0
2005-08-17 13:00:00,60.56,60.56,60.4,60.5,30500.0,37.3911,37.3911,37.2924,37.3541,30500.0
2005-08-17 13:30:00,60.5,60.55,60.5,60.55,31400.0,37.3541,37.385,37.3541,37.385,31400.0
2005-08-17 14:00:00,60.54,60.6,60.5,60.58,34900.0,37.3788,37.4158,37.3541,37.4035,34900.0
2005-08-17 14:30:00,60.58,60.6,60.37,60.45,29800.0,37.4035,37.4158,37.2738,37.3232,29800.0
2005-08-17 15:00:00,60.45,60.6,60.44,60.5,45500.0,37.3232,37.4158,37.3171,37.3541,45500.0
2005-08-17 15:30:00,60.5,60.51,60.33,60.38,47300.0,37.3541,37.3603,37.2491,37.28,47300.0
2005-08-18 09:30:00,60.34,60.34,60.2,60.28,52100.0,37.2553,37.2553,37.1689,37.2183,52100.0
2005-08-18 10:00:00,60.29,60.36,60.26,60.34,54500.0,37.2244,37.2677,37.2059,37.2553,54500.0
2005-08-18 10:30:00,60.36,60.43,60.31,60.38,46200.0,37.2677,37.3109,37.2368,37.28,46200.0
2005-08-18 11:00:00,60.38,60.58,60.38,60.57,64900.0,37.28,37.4035,37.28,37.3973,64900.0
2005-08-18 11:30:00,60.57,60.57,60.46,60.49,35800.0,37.3973,37.3973,37.3294,37.3479,35800.0
2005-08-18 12:00:00,60.5,60.55,60.46,60.48,31000.0,37.3541,37.385,37.3294,37.3417,31000.0
2005-08-18 12:30:00,60.48,60.6,60.48,60.56,26700.0,37.3417,37.4158,37.3417,37.3911,26700.0
2005-08-18 13:00:00,60.56,60.69,60.51,60.69,35700.0,37.3911,37.4714,37.3603,37.4714,35700.0
2005-08-18 13:30:00,60.69,60.74,60.66,60.67,60000.0,37.4714,37.5023,37.4529,37.4591,60000.0
2005-08-18 14:00:00,60.68,60.72,60.46,60.5,51300.0,37.4652,37.4899,37.3294,37.3541,51300.0
2005-08-18 14:30:00,60.5,60.69,60.5,60.55,46600.0,37.3541,37.4714,37.3541,37.385,46600.0
2005-08-18 15:00:00,60.54,60.7,60.54,60.67,68700.0,37.3788,37.4776,37.3788,37.4591,68700.0
2005-08-18 15:30:00,60.68,60.74,60.58,60.62,58900.0,37.4652,37.5023,37.4035,37.4282,58900.0
2005-08-19 09:30:00,60.97,61.0,60.66,60.73,69200.0,37.6443,37.6628,37.4529,37.4961,69200.0
2005-08-19 10:00:00,60.74,60.82,60.74,60.8,38200.0,37.5023,37.5517,37.5023,37.5393,38200.0
2005-08-19 10:30:00,60.81,60.82,60.77,60.78,57400.0,37.5455,37.5517,37.5208,37.527,57400.0
2005-08-19 11:00:00,60.79,60.96,60.77,60.92,42500.0,37.5331,37.6381,37.5208,37.6134,42500.0
2005-08-19 11:30:00,60.91,60.93,60.86,60.88,61900.0,37.6072,37.6196,37.5764,37.5887,61900.0
2005-08-19 12:00:00,60.87,60.89,60.85,60.85,29100.0,37.5825,37.5949,37.5702,37.5702,29100.0
2005-08-19 12:30:00,60.85,60.87,60.79,60.85,41100.0,37.5702,37.5825,37.5331,37.5702,41100.0
2005-08-19 13:00:00,60.84,60.87,60.81,60.84,38100.0,37.564,37.5825,37.5455,37.564,38100.0
2005-08-19 13:30:00,60.82,60.85,60.82,60.82,14500.0,37.5517,37.5702,37.5517,37.5517,14500.0
2005-08-19 14:00:00,60.82,60.84,60.81,60.82,26000.0,37.5517,37.564,37.5455,37.5517,26000.0
2005-08-19 14:30:00,60.81,60.83,60.75,60.78,51400.0,37.5455,37.5578,37.5085,37.527,51400.0
2005-08-19 15:00:00,60.78,60.8,60.74,60.76,25100.0,37.527,37.5393,37.5023,37.5146,25100.0
2005-08-19 15:30:00,60.76,60.84,60.71,60.74,80400.0,37.5146,37.564,37.4838,37.5023,80400.0
2005-08-22 09:30:00,60.7,60.87,60.65,60.84,47700.0,37.4776,37.5825,37.4467,37.564,47700.0
2005-08-22 10:00:00,60.84,60.91,60.83,60.89,33600.0,37.564,37.6072,37.5578,37.5949,33600.0
2005-08-22 10:30:00,60.89,61.02,60.85,61.0,60800.0,37.5949,37.6752,37.5702,37.6628,60800.0
2005-08-22 11:00:00,61.02,61.03,60.92,60.95,37100.0,37.6752,37.6813,37.6134,37.6319,37100.0
2005-08-22 11:30:00,60.94,60.99,60.91,60.94,44400.0,37.6258,37.6566,37.6072,37.6258,44400.0
2005-08-22 12:00:00,60.93,60.94,60.83,60.83,93300.0,37.6196,37.6258,37.5578,37.5578,93300.0
2005-08-22 12:30:00,60.83,60.84,60.73,60.74,56100.0,37.5578,37.564,37.4961,37.5023,56100.0
2005-08-22 13:00:00,60.75,60.79,60.65,60.74,42600.0,37.5085,37.5331,37.4467,37.5023,42600.0
2005-08-22 13:30:00,60.74,60.76,60.69,60.73,19000.0,37.5023,37.5146,37.4714,37.4961,19000.0
2005-08-22 14:00:00,60.73,60.8,60.72,60.76,47500.0,37.4961,37.5393,37.4899,37.5146,47500.0
2005-08-22 14:30:00,60.76,60.81,60.75,60.76,37500.0,37.5146,37.5455,37.5085,37.5146,37500.0
2005-08-22 15:00:00,60.76,60.78,60.75,60.76,62800.0,37.5146,37.527,37.5085,37.5146,62800.0
2005-08-22 15:30:00,60.76,60.82,60.68,60.82,74000.0,37.5146,37.5517,37.4652,37.5517,74000.0
2005-08-23 09:30:00,60.59,60.86,60.57,60.77,64900.0,37.5624,37.7298,37.55,37.674,64900.0
2005-08-23 10:00:00,60.76,60.8,60.66,60.73,63000.0,37.6678,37.6926,37.6058,37.6492,63000.0
2005-08-23 10:30:00,60.72,60.74,60.61,60.62,51000.0,37.643,37.6554,37.5748,37.581,51000.0
2005-08-23 11:00:00,60.62,60.63,60.6,60.6,40100.0,37.581,37.5872,37.5686,37.5686,40100.0
2005-08-23 11:30:00,60.6,60.78,60.5,60.71,128100.0,37.5686,37.6802,37.5066,37.6368,128100.0
2005-08-23 12:00:00,60.69,60.7,60.5,60.5,44600.0,37.6244,37.6306,37.5066,37.5066,44600.0
2005-08-23 12:30:00,60.5,60.55,60.47,60.49,52500.0,37.5066,37.5376,37.488,37.5004,52500.0
2005-08-23 13:00:00,60.49,60.57,60.41,60.51,104100.0,37.5004,37.55,37.4508,37.5128,104100.0
2005-08-23 13:30:00,60.51,60.55,60.46,60.52,54300.0,37.5128,37.5376,37.4818,37.519,54300.0
2005-08-23 14:00:00,60.52,60.54,60.36,60.44,146800.0,37.519,37.5314,37.4198,37.4694,146800.0
2005-08-23 14:30:00,60.43,60.43,60.29,60.32,106600.0,37.4632,37.4632,37.3764,37.395,106600.0
2005-08-23 15:00:00,60.32,60.33,60.16,60.19,43500.0,37.395,37.4012,37.2958,37.3144,43500.0
2005-08-23 15:30:00,60.19,60.19,59.98,60.05,151200.0,37.3144,37.3144,37.1843,37.2276,151200.0
2005-08-24 09:30:00,59.6,59.68,59.3,59.3,121600.0,36.9487,36.9983,36.7627,36.7627,121600.0
2005-08-24 10:00:00,59.3,59.44,59.12,59.2,165400.0,36.7627,36.8495,36.6511,36.7007,165400.0
2005-08-24 10:30:00,59.12,59.29,59.11,59.27,167100.0,36.6511,36.7565,36.6449,36.7441,167100.0
2005-08-24 11:00:00,59.27,59.28,58.68,58.68,180600.0,36.7441,36.7503,36.3783,36.3783,180600.0
2005-08-24 11:30:00,58.7,58.75,58.37,58.44,176500.0,36.3907,36.4217,36.1861,36.2295,176500.0
2005-08-24 12:00:00,58.43,58.49,58.4,58.45,104000.0,36.2233,36.2605,36.2047,36.2357,104000.0
2005-08-24 12:30:00,58.45,58.49,58.3,58.32,115200.0,36.2357,36.2605,36.1427,36.1551,115200.0
2005-08-24 13:00:00,58.32,58.33,57.91,57.98,147500.0,36.1551,36.1613,35.901,35.9444,147500.0
2005-08-24 13:30:00,57.99,58.26,57.99,58.23,150800.0,35.9506,36.1179,35.9506,36.0994,150800.0
2005-08-24 14:00:00,58.23,58.6,58.23,58.58,128000.0,36.0994,36.3287,36.0994,36.3163,128000.0
2005-08-24 14:30:00,58.58,58.91,58.52,58.75,152500.0,36.3163,36.5209,36.2791,36.4217,152500.0
2005-08-24 15:00:00,58.76,58.8,58.55,58.74,131200.0,36.4279,36.4527,36.2977,36.4155,131200.0
2005-08-24 15:30:00,58.72,58.75,58.56,58.75,152300.0,36.4031,36.4217,36.3039,36.4217,152300.0
2005-08-25 09:30:00,58.35,58.59,58.2,58.28,105400.0,36.1737,36.3225,36.0808,36.1303,105400.0
2005-08-25 10:00:00,58.29,58.33,57.55,57.64,196700.0,36.1365,36.1613,35.6778,35.7336,196700.0
2005-08-25 10:30:00,57.65,58.09,57.65,58.02,116400.0,35.7398,36.0126,35.7398,35.9692,116400.0
2005-08-25 11:00:00,58.02,58.3,57.94,58.3,178700.0,35.9692,36.1427,35.9196,36.1427,178700.0
2005-08-25 11:30:00,58.3,58.3,58.07,58.16,78600.0,36.1427,36.1427,36.0002,36.056,78600.0
2005-08-25 12:00:00,58.17,58.25,58.14,58.18,45200.0,36.0622,36.1118,36.0436,36.0684,45200.0
2005-08-25 12:30:00,58.18,58.29,58.11,58.21,65100.0,36.0684,36.1365,36.025,36.087,65100.0
2005-08-25 13:00:00,58.22,58.25,58.13,58.21,37700.0,36.0932,36.1118,36.0374,36.087,37700.0
2005-08-25 13:30:00,58.21,58.23,58.11,58.2,40100.0,36.087,36.0994,36.025,36.0808,40100.0
2005-08-25 14:00:00,58.19,58.39,58.1,58.39,116000.0,36.0746,36.1985,36.0188,36.1985,116000.0
2005-08-25 14:30:00,58.39,58.57,58.38,58.57,116100.0,36.1985,36.3101,36.1923,36.3101,116100.0
2005-08-25 15:00:00,58.56,58.57,58.15,58.19,75100.0,36.3039,36.3101,36.0498,36.0746,75100.0
2005-08-25 15:30:00,58.14,58.3,58.14,58.21,85300.0,36.0436,36.1427,36.0436,36.087,85300.0
2005-08-26 09:30:00,58.36,58.5,58.32,58.4,131100.0,36.1799,36.2667,36.1551,36.2047,131100.0
2005-08-26 10:00:00,58.35,58.5,58.35,58.42,99500.0,36.1737,36.2667,36.1737,36.2171,99500.0
2005-08-26 10:30:00,58.43,58.5,58.42,58.5,50300.0,36.2233,36.2667,36.2171,36.2667,50300.0
2005-08-26 11:00:00,58.49,58.55,58.35,58.36,67500.0,36.2605,36.2977,36.1737,36.1799,67500.0
2005-08-26 11:30:00,58.34,58.34,58.1,58.24,36900.0,36.1675,36.1675,36.0188,36.1056,36900.0
2005-08-26 12:00:00,58.25,58.45,58.24,58.45,25400.0,36.1118,36.2357,36.1056,36.2357,25400.0
2005-08-26 12:30:00,58.46,58.48,58.26,58.28,74100.0,36.2419,36.2543,36.1179,36.1303,74100.0
2005-08-26 13:00:00,58.28,58.43,58.27,58.31,50700.0,36.1303,36.2233,36.1241,36.1489,50700.0
2005-08-26 13:30:00,58.32,58.36,58.32,58.33,45300.0,36.1551,36.1799,36.1551,36.1613,45300.0
2005-08-26 14:00:00,58.32,58.53,58.26,58.53,33700.0,36.1551,36.2853,36.1179,36.2853,33700.0
2005-08-26 14:30:00,58.52,58.54,58.42,58.45,26000.0,36.2791,36.2915,36.2171,36.2357,26000.0
2005-08-26 15:00:00,58.45,58.51,58.25,58.27,46400.0,36.2357,36.2729,36.1118,36.1241,46400.0
2005-08-26 15:30:00,58.27,58.3,58.2,58.22,79100.0,36.1241,36.1427,36.0808,36.0932,79100.0
2005-08-29 09:30:00,57.95,57.99,57.81,57.86,63300.0,35.9258,35.9506,35.839,35.87,63300.0
2005-08-29 10:00:00,57.89,58.22,57.87,58.13,64100.0,35.8886,36.0932,35.8762,36.0374,64100.0
2005-08-29 10:30:00,58.14,58.19,57.98,57.99,88700.0,36.0436,36.0746,35.9444,35.9506,88700.0
2005-08-29 11:00:00,57.99,58.12,57.95,58.1,35500.0,35.9506,36.0312,35.9258,36.0188,35500.0
2005-08-29 11:30:00,58.1,58.26,58.07,58.13,50500.0,36.0188,36.1179,36.0002,36.0374,50500.0
2005-08-29 12:00:00,58.12,58.2,58.04,58.18,56000.0,36.0312,36.0808,35.9816,36.0684,56000.0
2005-08-29 12:30:00,58.2,58.23,58.15,58.16,31200.0,36.0808,36.0994,36.0498,36.056,31200.0
2005-08-29 13:00:00,58.18,58.48,58.18,58.4,29400.0,36.0684,36.2543,36.0684,36.2047,29400.0
2005-08-29 13:30:00,58.38,58.6,58.37,58.55,39600.0,36.1923,36.3287,36.1861,36.2977,39600.0
2005-08-29 14:00:00,58.54,58.58,58.45,58.48,40800.0,36.2915,36.3163,36.2357,36.2543,40800.0
2005-08-29 14:30:00,58.48,58.6,58.47,58.58,37700.0,36.2543,36.3287,36.2481,36.3163,37700.0
2005-08-29 15:00:00,58.58,58.66,58.47,58.57,69900.0,36.3163,36.3659,36.2481,36.3101,69900.0
2005-08-29 15:30:00,58.56,58.59,58.34,58.35,176500.0,36.3039,36.3225,36.1675,36.1737,176500.0
2005-08-30 09:30:00,58.2,58.2,57.73,57.73,135400.0,36.0808,36.0808,35.7894,35.7894,135400.0
2005-08-30 10:00:00,57.7,57.84,57.68,57.72,72600.0,35.7708,35.8576,35.7584,35.7832,72600.0
2005-08-30 10:30:00,57.76,57.76,57.4,57.53,58900.0,35.808,35.808,35.5848,35.6654,58900.0
2005-08-30 11:00:00,57.53,57.56,57.37,57.46,53400.0,35.6654,35.684,35.5662,35.622,53400.0
2005-08-30 11:30:00,57.5,57.59,57.41,57.5,45200.0,35.6468,35.7026,35.591,35.6468,45200.0
2005-08-30 12:00:00,57.5,57.94,57.5,57.85,57300.0,35.6468,35.9196,35.6468,35.8638,57300.0
2005-08-30 12:30:00,57.85,57.94,57.84,57.94,52100.0,35.8638,35.9196,35.8576,35.9196,52100.0
2005-08-30 13:00:00,57.94,58.04,57.87,57.93,34000.0,35.9196,35.9816,35.8762,35.9134,34000.0
2005-08-30 13:30:00,57.93,58.16,57.92,58.09,35600.0,35.9134,36.056,35.9072,36.0126,35600.0
2005-08-30 14:00:00,58.08,58.09,57.95,57.98,50800.0,36.0064,36.0126,35.9258,35.9444,50800.0
2005-08-30 14:30:00,57.98,58.04,57.79,57.86,38800.0,35.9444,35.9816,35.8266,35.87,38800.0
2005-08-30 15:00:00,57.86,58.04,57.8,57.98,68800.0,35.87,35.9816,35.8328,35.9444,68800.0
2005-08-30 15:30:00,57.97,58.16,57.97,58.09,77400.0,35.9382,36.056,35.9382,36.0126,77400.0
2005-08-31 09:30:00,57.9,58.19,57.9,58.06,103800.0,35.8948,36.0746,35.8948,35.994,103800.0
2005-08-31 10:00:00,58.05,58.25,57.95,58.11,66300.0,35.9878,36.1118,35.9258,36.025,66300.0
2005-08-31 10:30:00,58.11,58.35,58.0,58.16,53800.0,36.025,36.1737,35.9568,36.056,53800.0
2005-08-31 11:00:00,58.17,58.55,58.15,58.55,95200.0,36.0622,36.2977,36.0498,36.2977,95200.0
2005-08-31 11:30:00,58.56,58.87,58.56,58.84,95100.0,36.3039,36.4961,36.3039,36.4775,95100.0
2005-08-31 12:00:00,58.84,58.89,58.7,58.71,89000.0,36.4775,36.5085,36.3907,36.3969,89000.0
2005-08-31 12:30:00,58.71,58.71,58.6,58.61,48200.0,36.3969,36.3969,36.3287,36.3349,48200.0
2005-08-31 13:00:00,58.61,58.77,58.6,58.76,44100.0,36.3349,36.4341,36.3287,36.4279,44100.0
2005-08-31 13:30:00,58.73,58.88,58.67,58.8,55000.0,36.4093,36.5023,36.3721,36.4527,55000.0
2005-08-31 14:00:00,58.8,58.85,58.7,58.81,90000.0,36.4527,36.4837,36.3907,36.4589,90000.0
2005-08-31 14:30:00,58.82,58.99,58.8,58.97,104600.0,36.4651,36.5705,36.4527,36.5581,104600.0
2005-08-31 15:00:00,58.98,59.15,58.98,59.1,111100.0,36.5643,36.6697,36.5643,36.6387,111100.0
2005-08-31 15:30:00,59.1,59.14,59.07,59.12,130700.0,36.6387,36.6635,36.6201,36.6511,130700.0
2005-09-01 09:30:00,59.16,59.38,59.15,59.27,38200.0,36.6759,36.8123,36.6697,36.7441,38200.0
2005-09-01 10:00:00,59.27,59.31,58.91,58.99,68800.0,36.7441,36.7689,36.5209,36.5705,68800.0
2005-09-01 10:30:00,58.99,59.27,58.99,59.19,49800.0,36.5705,36.7441,36.5705,36.6945,49800.0
2005-09-01 11:00:00,59.19,59.19,59.0,59.09,116200.0,36.6945,36.6945,36.5767,36.6325,116200.0
2005-09-01 11:30:00,59.07,59.19,59.0,59.17,48200.0,36.6201,36.6945,36.5767,36.6821,48200.0
2005-09-01 12:00:00,59.17,59.17,58.93,58.94,43100.0,36.6821,36.6821,36.5333,36.5395,43100.0
2005-09-01 12:30:00,58.94,58.95,58.75,58.75,40000.0,36.5395,36.5457,36.4217,36.4217,40000.0
2005-09-01 13:00:00,58.72,58.75,58.51,58.54,126900.0,36.4031,36.4217,36.2729,36.2915,126900.0
2005-09-01 13:30:00,58.54,58.55,58.25,58.34,65500.0,36.2915,36.2977,36.1118,36.1675,65500.0
2005-09-01 14:00:00,58.34,58.47,58.19,58.47,75400.0,36.1675,36.2481,36.0746,36.2481,75400.0
2005-09-01 14:30:00,58.46,58.69,58.44,58.5,67400.0,36.2419,36.3845,36.2295,36.2667,67400.0
2005-09-01 15:00:00,58.5,58.64,58.48,58.53,53400.0,36.2667,36.3535,36.2543,36.2853,53400.0
2005-09-01 15:30:00,58.53,58.56,58.42,58.43,108400.0,36.2853,36.3039,36.2171,36.2233,108400.0
2005-09-02 09:30:00,58.6,58.9,58.57,58.79,50000.0,36.3287,36.5147,36.3101,36.4465,50000.0
2005-09-02 10:00:00,58.77,58.87,58.67,58.67,50600.0,36.4341,36.4961,36.3721,36.3721,50600.0
2005-09-02 10:30:00,58.67,58.69,58.41,58.42,49800.0,36.3721,36.3845,36.2109,36.2171,49800.0
2005-09-02 11:00:00,58.42,58.48,58.3,58.32,26900.0,36.2171,36.2543,36.1427,36.1551,26900.0
2005-09-02 11:30:00,58.34,58.34,58.25,58.26,81900.0,36.1675,36.1675,36.1118,36.1179,81900.0
2005-09-02 12:00:00,58.27,58.46,58.27,58.33,30800.0,36.1241,36.2419,36.1241,36.1613,30800.0
2005-09-02 12:30:00,58.33,58.46,58.33,58.44,36800.0,36.1613,36.2419,36.1613,36.2295,36800.0
2005-09-02 13:00:00,58.45,58.52,58.43,58.5,49300.0,36.2357,36.2791,36.2233,36.2667,49300.0
2005-09-02 13:30:00,58.5,58.5,58.45,58.45,39400.0,36.2667,36.2667,36.2357,36.2357,39400.0
2005-09-02 14:00:00,58.45,58.64,58.35,58.61,81700.0,36.2357,36.3535,36.1737,36.3349,81700.0
2005-09-02 14:30:00,58.63,58.65,58.5,58.57,23000.0,36.3473,36.3597,36.2667,36.3101,23000.0
2005-09-02 15:00:00,58.52,58.71,58.52,58.66,32700.0,36.2791,36.3969,36.2791,36.3659,32700.0
2005-09-02 15:30:00,58.66,58.67,58.5,58.57,57900.0,36.3659,36.3721,36.2667,36.3101,57900.0
2005-09-06 09:30:00,58.6,59.1,58.59,59.1,57700.0,36.3287,36.6387,36.3225,36.6387,57700.0
2005-09-06 10:00:00,59.08,59.3,59.06,59.3,41400.0,36.6263,36.7627,36.6139,36.7627,41400.0
2005-09-06 10:30:00,59.31,59.32,59.06,59.06,33800.0,36.7689,36.7751,36.6139,36.6139,33800.0
2005-09-06 11:00:00,59.05,59.06,58.89,58.89,44500.0,36.6077,36.6139,36.5085,36.5085,44500.0
2005-09-06 11:30:00,58.9,58.9,58.76,58.78,33700.0,36.5147,36.5147,36.4279,36.4403,33700.0
2005-09-06 12:00:00,58.78,58.8,58.76,58.77,11500.0,36.4403,36.4527,36.4279,36.4341,11500.0
2005-09-06 12:30:00,58.76,58.77,58.69,58.71,25400.0,36.4279,36.4341,36.3845,36.3969,25400.0
2005-09-06 13:00:00,58.71,58.86,58.71,58.76,28700.0,36.3969,36.4899,36.3969,36.4279,28700.0
2005-09-06 13:30:00,58.77,58.89,58.76,58.89,21400.0,36.4341,36.5085,36.4279,36.5085,21400.0
2005-09-06 14:00:00,58.92,58.94,58.81,58.92,24800.0,36.5271,36.5395,36.4589,36.5271,24800.0
2005-09-06 14:30:00,58.91,58.94,58.86,58.93,26100.0,36.5209,36.5395,36.4899,36.5333,26100.0
2005-09-06 15:00:00,58.93,59.07,58.89,59.06,43300.0,36.5333,36.6201,36.5085,36.6139,43300.0
2005-09-06 15:30:00,59.06,59.18,59.05,59.14,59600.0,36.6139,36.6883,36.6077,36.6635,59600.0
2005-09-07 09:30:00,58.93,59.08,58.76,59.0,105400.0,36.5333,36.6263,36.4279,36.5767,105400.0
2005-09-07 10:00:00,59.0,59.02,58.84,58.86,94700.0,36.5767,36.5891,36.4775,36.4899,94700.0
2005-09-07 10:30:00,58.85,58.87,58.75,58.79,54600.0,36.4837,36.4961,36.4217,36.4465,54600.0
2005-09-07 11:00:00,58.8,58.85,58.79,58.81,40300.0,36.4527,36.4837,36.4465,36.4589,40300.0
2005-09-07 11:30:00,58.8,58.82,58.61,58.61,45300.0,36.4527,36.4651,36.3349,36.3349,45300.0
2005-09-07 12:00:00,58.62,58.77,58.61,58.76,34600.0,36.3411,36.4341,36.3349,36.4279,34600.0
2005-09-07 12:30:00,58.76,58.87,58.75,58.81,60900.0,36.4279,36.4961,36.4217,36.4589,60900.0
2005-09-07 13:00:00,58.81,58.86,58.77,58.85,53800.0,36.4589,36.4899,36.4341,36.4837,53800.0
2005-09-07 13:30:00,58.84,58.87,58.8,58.85,54500.0,36.4775,36.4961,36.4527,36.4837,54500.0
2005-09-07 14:00:00,58.86,58.92,58.8,58.82,32900.0,36.4899,36.5271,36.4527,36.4651,32900.0
2005-09-07 14:30:00,58.82,58.89,58.8,58.89,61100.0,36.4651,36.5085,36.4527,36.5085,61100.0
2005-09-07 15:00:00,58.88,58.93,58.87,58.9,39600.0,36.5023,36.5333,36.4961,36.5147,39600.0
2005-09-07 15:30:00,58.9,58.94,58.81,58.9,96300.0,36.5147,36.5395,36.4589,36.5147,96300.0
2005-09-08 09:30:00,58.65,58.75,58.55,58.61,70300.0,36.3597,36.4217,36.2977,36.3349,70300.0
2005-09-08 10:00:00,58.62,58.64,58.48,58.51,96200.0,36.3411,36.3535,36.2543,36.2729,96200.0
2005-09-08 10:30:00,58.51,58.6,58.5,58.56,163500.0,36.2729,36.3287,36.2667,36.3039,163500.0
2005-09-08 11:00:00,58.55,58.91,58.55,58.88,48800.0,36.2977,36.5209,36.2977,36.5023,48800.0
2005-09-08 11:30:00,58.88,59.0,58.83,58.97,34900.0,36.5023,36.5767,36.4713,36.5581,34900.0
2005-09-08 12:00:00,59.0,59.13,58.9,58.92,80000.0,36.5767,36.6573,36.5147,36.5271,80000.0
2005-09-08 12:30:00,58.91,58.92,58.79,58.81,42300.0,36.5209,36.5271,36.4465,36.4589,42300.0
2005-09-08 13:00:00,58.81,58.81,58.73,58.73,33000.0,36.4589,36.4589,36.4093,36.4093,33000.0
2005-09-08 13:30:00,58.73,58.75,58.66,58.73,42800.0,36.4093,36.4217,36.3659,36.4093,42800.0
2005-09-08 14:00:00,58.73,58.83,58.6,58.61,31300.0,36.4093,36.4713,36.3287,36.3349,31300.0
2005-09-08 14:30:00,58.61,58.7,58.53,58.55,29000.0,36.3349,36.3907,36.2853,36.2977,29000.0
2005-09-08 15:00:00,58.54,58.58,58.38,58.4,64500.0,36.2915,36.3163,36.1923,36.2047,64500.0
2005-09-08 15:30:00,58.4,58.47,58.37,58.39,124300.0,36.2047,36.2481,36.1861,36.1985,124300.0
2005-09-09 09:30:00,58.45,58.51,58.18,58.43,62400.0,36.2357,36.2729,36.0684,36.2233,62400.0
2005-09-09 10:00:00,58.42,58.58,58.26,58.54,70300.0,36.2171,36.3163,36.1179,36.2915,70300.0
2005-09-09 10:30:00,58.53,58.68,58.5,58.67,29300.0,36.2853,36.3783,36.2667,36.3721,29300.0
2005-09-09 11:00:00,58.67,58.67,58.5,58.58,30300.0,36.3721,36.3721,36.2667,36.3163,30300.0
2005-09-09 11:30:00,58.59,58.99,58.58,58.97,43000.0,36.3225,36.5705,36.3163,36.5581,43000.0
2005-09-09 12:00:00,58.98,59.39,58.97,59.32,112600.0,36.5643,36.8185,36.5581,36.7751,112600.0
2005-09-09 12:30:00,59.33,59.38,59.27,59.28,54700.0,36.7813,36.8123,36.7441,36.7503,54700.0
2005-09-09 13:00:00,59.28,59.3,59.22,59.27,52400.0,36.7503,36.7627,36.7131,36.7441,52400.0
2005-09-09 13:30:00,59.26,59.33,59.25,59.29,36400.0,36.7379,36.7813,36.7317,36.7565,36400.0
2005-09-09 14:00:00,59.28,59.29,59.15,59.26,49800.0,36.7503,36.7565,36.6697,36.7379,49800.0
2005-09-09 14:30:00,59.26,59.39,59.25,59.32,46600.0,36.7379,36.8185,36.7317,36.7751,46600.0
2005-09-09 15:00:00,59.33,59.34,59.15,59.28,42300.0,36.7813,36.7875,36.6697,36.7503,42300.0
2005-09-09 15:30:00,59.27,59.28,59.1,59.21,91800.0,36.7441,36.7503,36.6387,36.7069,91800.0
2005-09-12 09:30:00,59.2,59.31,59.1,59.19,69800.0,36.7007,36.7689,36.6387,36.6945,69800.0
2005-09-12 10:00:00,59.18,59.26,59.11,59.23,31100.0,36.6883,36.7379,36.6449,36.7193,31100.0
2005-09-12 10:30:00,59.23,59.27,59.15,59.16,40200.0,36.7193,36.7441,36.6697,36.6759,40200.0
2005-09-12 11:00:00,59.16,59.16,59.05,59.1,34200.0,36.6759,36.6759,36.6077,36.6387,34200.0
2005-09-12 11:30:00,59.09,59.12,59.02,59.08,35400.0,36.6325,36.6511,36.5891,36.6263,35400.0
2005-09-12 12:00:00,59.07,59.13,59.03,59.1,26600.0,36.6201,36.6573,36.5953,36.6387,26600.0
2005-09-12 12:30:00,59.1,59.12,59.02,59.11,24500.0,36.6387,36.6511,36.5891,36.6449,24500.0
2005-09-12 13:00:00,59.11,59.16,59.11,59.13,38800.0,36.6449,36.6759,36.6449,36.6573,38800.0
2005-09-12 13:30:00,59.13,59.19,59.11,59.11,27100.0,36.6573,36.6945,36.6449,36.6449,27100.0
2005-09-12 14:00:00,59.11,59.27,59.11,59.2,49700.0,36.6449,36.7441,36.6449,36.7007,49700.0
2005-09-12 14:30:00,59.2,59.23,59.18,59.21,28000.0,36.7007,36.7193,36.6883,36.7069,28000.0
2005-09-12 15:00:00,59.21,59.23,59.16,59.16,30600.0,36.7069,36.7193,36.6759,36.6759,30600.0
2005-09-12 15:30:00,59.17,59.27,59.11,59.25,93300.0,36.6821,36.7441,36.6449,36.7317,93300.0
2005-09-13 09:30:00,59.25,59.34,59.24,59.31,132000.0,36.7317,36.7875,36.7255,36.7689,132000.0
2005-09-13 10:00:00,59.32,59.34,59.17,59.17,93800.0,36.7751,36.7875,36.6821,36.6821,93800.0
2005-09-13 10:30:00,59.16,59.16,58.78,58.78,77100.0,36.6759,36.6759,36.4403,36.4403,77100.0
2005-09-13 11:00:00,58.78,58.8,58.57,58.62,43700.0,36.4403,36.4527,36.3101,36.3411,43700.0
2005-09-13 11:30:00,58.61,58.64,58.5,58.54,48600.0,36.3349,36.3535,36.2667,36.2915,48600.0
2005-09-13 12:00:00,58.54,58.54,58.44,58.44,45700.0,36.2915,36.2915,36.2295,36.2295,45700.0
2005-09-13 12:30:00,58.44,58.46,58.34,58.46,48000.0,36.2295,36.2419,36.1675,36.2419,48000.0
2005-09-13 13:00:00,58.46,58.59,58.46,58.53,25900.0,36.2419,36.3225,36.2419,36.2853,25900.0
2005-09-13 13:30:00,58.52,58.6,58.47,58.47,28200.0,36.2791,36.3287,36.2481,36.2481,28200.0
2005-09-13 14:00:00,58.46,58.73,58.38,58.64,68800.0,36.2419,36.4093,36.1923,36.3535,68800.0
2005-09-13 14:30:00,58.63,58.63,58.41,58.41,57000.0,36.3473,36.3473,36.2109,36.2109,57000.0
2005-09-13 15:00:00,58.42,58.43,58.21,58.28,78300.0,36.2171,36.2233,36.087,36.1303,78300.0
2005-09-13 15:30:00,58.28,58.36,58.2,58.21,148000.0,36.1303,36.1799,36.0808,36.087,148000.0
2005-09-14 09:30:00,58.11,58.26,58.1,58.1,123000.0,36.025,36.1179,36.0188,36.0188,123000.0
2005-09-14 10:00:00,58.1,58.19,58.02,58.13,112100.0,36.0188,36.0746,35.9692,36.0374,112100.0
2005-09-14 10:30:00,58.13,58.14,58.06,58.07,145700.0,36.0374,36.0436,35.994,36.0002,145700.0
2005-09-14 11:00:00,58.07,58.14,58.06,58.11,50100.0,36.0002,36.0436,35.994,36.025,50100.0
2005-09-14 11:30:00,58.11,58.19,58.1,58.18,31000.0,36.025,36.0746,36.0188,36.0684,31000.0
2005-09-14 12:00:00,58.17,58.18,58.13,58.15,45000.0,36.0622,36.0684,36.0374,36.0498,45000.0
2005-09-14 12:30:00,58.15,58.25,58.15,58.24,44800.0,36.0498,36.1118,36.0498,36.1056,44800.0
2005-09-14 13:00:00,58.23,58.24,58.16,58.16,47700.0,36.0994,36.1056,36.056,36.056,47700.0
2005-09-14 13:30:00,58.16,58.17,58.08,58.15,65500.0,36.056,36.0622,36.0064,36.0498,65500.0
2005-09-14 14:00:00,58.13,58.15,57.8,57.83,68700.0,36.0374,36.0498,35.8328,35.8514,68700.0
2005-09-14 14:30:00,57.83,57.85,57.63,57.7,63000.0,35.8514,35.8638,35.7274,35.7708,63000.0
2005-09-14 15:00:00,57.7,57.7,57.52,57.57,138800.0,35.7708,35.7708,35.6592,35.6902,138800.0
2005-09-14 15:30:00,57.56,57.67,57.56,57.6,162200.0,35.684,35.7522,35.684,35.7088,162200.0
2005-09-15 09:30:00,57.85,57.92,57.71,57.77,121600.0,35.8638,35.9072,35.777,35.8142,121600.0
2005-09-15 10:00:00,57.77,57.78,57.55,57.56,109600.0,35.8142,35.8204,35.6778,35.684,109600.0
2005-09-15 10:30:00,57.56,57.59,57.46,57.54,130600.0,35.684,35.7026,35.622,35.6716,130600.0
2005-09-15 11:00:00,57.53,57.59,57.5,57.55,80900.0,35.6654,35.7026,35.6468,35.6778,80900.0
2005-09-15 11:30:00,57.55,57.6,57.46,57.56,53300.0,35.6778,35.7088,35.622,35.684,53300.0
2005-09-15 12:00:00,57.55,57.6,57.54,57.6,94100.0,35.6778,35.7088,35.6716,35.7088,94100.0
2005-09-15 12:30:00,57.59,57.63,57.58,57.63,36300.0,35.7026,35.7274,35.6964,35.7274,36300.0
2005-09-15 13:00:00,57.64,57.85,57.61,57.84,91800.0,35.7336,35.8638,35.715,35.8576,91800.0
2005-09-15 13:30:00,57.84,57.9,57.81,57.81,35800.0,35.8576,35.8948,35.839,35.839,35800.0
2005-09-15 14:00:00,57.81,57.84,57.8,57.83,36200.0,35.839,35.8576,35.8328,35.8514,36200.0
2005-09-15 14:30:00,57.83,57.83,57.71,57.73,46500.0,35.8514,35.8514,35.777,35.7894,46500.0
2005-09-15 15:00:00,57.71,57.75,57.66,57.67,65800.0,35.777,35.8018,35.746,35.7522,65800.0
2005-09-15 15:30:00,57.67,57.85,57.66,57.83,90600.0,35.7522,35.8638,35.746,35.8514,90600.0
2005-09-16 09:30:00,58.12,58.4,58.09,58.36,334700.0,36.0312,36.2047,36.0126,36.1799,334700.0
2005-09-16 10:00:00,58.36,58.37,58.25,58.25,85400.0,36.1799,36.1861,36.1118,36.1118,85400.0
2005-09-16 10:30:00,58.25,58.33,58.22,58.32,64400.0,36.1118,36.1613,36.0932,36.1551,64400.0
2005-09-16 11:00:00,58.33,58.36,58.26,58.28,148400.0,36.1613,36.1799,36.1179,36.1303,148400.0
2005-09-16 11:30:00,58.29,58.34,58.27,58.3,68500.0,36.1365,36.1675,36.1241,36.1427,68500.0
2005-09-16 12:00:00,58.3,58.32,58.28,58.31,109100.0,36.1427,36.1551,36.1303,36.1489,109100.0
2005-09-16 12:30:00,58.31,58.38,58.3,58.36,91600.0,36.1489,36.1923,36.1427,36.1799,91600.0
2005-09-16 13:00:00,58.37,58.37,58.19,58.29,106000.0,36.1861,36.1861,36.0746,36.1365,106000.0
2005-09-16 13:30:00,58.29,58.47,58.29,58.41,137900.0,36.1365,36.2481,36.1365,36.2109,137900.0
2005-09-16 14:00:00,58.42,58.48,58.34,58.4,114100.0,36.2171,36.2543,36.1675,36.2047,114100.0
2005-09-16 14:30:00,58.4,58.5,58.3,58.5,102100.0,36.2047,36.2667,36.1427,36.2667,102100.0
2005-09-16 15:00:00,58.5,58.85,58.5,58.82,158900.0,36.2667,36.4837,36.2667,36.4651,158900.0
2005-09-16 15:30:00,58.82,58.82,57.7,58.15,555000.0,36.4651,36.4651,35.7708,36.0498,555000.0
2005-09-19 09:30:00,58.05,58.06,57.7,57.81,152600.0,35.9878,35.994,35.7708,35.839,152600.0
2005-09-19 10:00:00,57.81,57.85,57.71,57.8,131600.0,35.839,35.8638,35.777,35.8328,131600.0
2005-09-19 10:30:00,57.81,57.81,57.57,57.57,149000.0,35.839,35.839,35.6902,35.6902,149000.0
2005-09-19 11:00:00,57.57,57.69,57.51,57.68,84600.0,35.6902,35.7646,35.653,35.7584,84600.0
2005-09-19 11:30:00,57.67,57.73,57.6,57.69,49600.0,35.7522,35.7894,35.7088,35.7646,49600.0
2005-09-19 12:00:00,57.69,57.72,57.64,57.67,71400.0,35.7646,35.7832,35.7336,35.7522,71400.0
2005-09-19 12:30:00,57.68,57.75,57.66,57.74,45500.0,35.7584,35.8018,35.746,35.7956,45500.0
2005-09-19 13:00:00,57.73,57.73,57.6,57.63,63600.0,35.7894,35.7894,35.7088,35.7274,63600.0
2005-09-19 13:30:00,57.62,57.69,57.61,57.61,55900.0,35.7212,35.7646,35.715,35.715,55900.0
2005-09-19 14:00:00,57.61,57.69,57.52,57.6,105500.0,35.715,35.7646,35.6592,35.7088,105500.0
2005-09-19 14:30:00,57.62,57.63,57.57,57.57,87500.0,35.7212,35.7274,35.6902,35.6902,87500.0
2005-09-19 15:00:00,57.56,57.56,57.48,57.5,84400.0,35.684,35.684,35.6344,35.6468,84400.0
2005-09-19 15:30:00,57.48,57.77,57.46,57.76,157300.0,35.6344,35.8142,35.622,35.808,157300.0
2005-09-20 09:30:00,57.65,57.65,56.67,57.03,180900.0,35.7398,35.7398,35.1322,35.3554,180900.0
2005-09-20 10:00:00,57.03,57.22,56.97,57.11,91500.0,35.3554,35.4732,35.3182,35.405,91500.0
2005-09-20 10:30:00,57.09,57.21,57.09,57.15,41500.0,35.3926,35.467,35.3926,35.4298,41500.0
2005-09-20 11:00:00,57.16,57.28,57.13,57.19,39900.0,35.436,35.5104,35.4174,35.4546,39900.0
2005-09-20 11:30:00,57.2,57.22,57.12,57.16,31400.0,35.4608,35.4732,35.4112,35.436,31400.0
2005-09-20 12:00:00,57.15,57.21,57.13,57.21,53900.0,35.4298,35.467,35.4174,35.467,53900.0
2005-09-20 12:30:00,57.2,57.22,57.08,57.12,30600.0,35.4608,35.4732,35.3864,35.4112,30600.0
2005-09-20 13:00:00,57.1,57.12,57.01,57.03,38000.0,35.3988,35.4112,35.343,35.3554,38000.0
2005-09-20 13:30:00,57.03,57.14,57.02,57.13,37900.0,35.3554,35.4236,35.3492,35.4174,37900.0
2005-09-20 14:00:00,57.13,57.24,57.0,57.08,68100.0,35.4174,35.4856,35.3368,35.3864,68100.0
2005-09-20 14:30:00,57.06,57.22,56.99,57.03,80400.0,35.374,35.4732,35.3306,35.3554,80400.0
2005-09-20 15:00:00,57.03,57.07,56.83,57.07,80200.0,35.3554,35.3802,35.2314,35.3802,80200.0
2005-09-20 15:30:00,57.05,57.08,56.95,56.98,131700.0,35.3678,35.3864,35.3058,35.3244,131700.0
2005-09-21 09:30:00,56.77,56.77,56.13,56.13,177900.0,35.1942,35.1942,34.7975,34.7975,177900.0
2005-09-21 10:00:00,56.14,56.22,55.94,56.03,121300.0,34.8037,34.8533,34.6797,34.7355,121300.0
2005-09-21 10:30:00,56.05,56.28,56.05,56.2,66800.0,34.7479,34.8905,34.7479,34.8409,66800.0
2005-09-21 11:00:00,56.19,56.45,56.03,56.07,162200.0,34.8347,34.9959,34.7355,34.7603,162200.0
2005-09-21 11:30:00,56.07,56.09,55.95,55.97,37200.0,34.7603,34.7727,34.6859,34.6983,37200.0
2005-09-21 12:00:00,55.96,56.15,55.95,56.1,45500.0,34.6921,34.8099,34.6859,34.7789,45500.0
2005-09-21 12:30:00,56.1,56.15,56.05,56.1,78300.0,34.7789,34.8099,34.7479,34.7789,78300.0
2005-09-21 13:00:00,56.1,56.15,55.92,55.98,77300.0,34.7789,34.8099,34.6673,34.7045,77300.0
2005-09-21 13:30:00,55.97,56.01,55.76,55.88,51400.0,34.6983,34.7231,34.5681,34.6425,51400.0
2005-09-21 14:00:00,55.88,55.88,55.69,55.76,78800.0,34.6425,34.6425,34.5247,34.5681,78800.0
2005-09-21 14:30:00,55.76,55.76,55.54,55.63,140700.0,34.5681,34.5681,34.4317,34.4875,140700.0
2005-09-21 15:00:00,55.63,55.65,55.48,55.54,78800.0,34.4875,34.4999,34.3945,34.4317,78800.0
2005-09-21 15:30:00,55.55,55.66,55.43,55.5,98600.0,34.4379,34.5061,34.3635,34.4069,98600.0
2005-09-22 09:30:00,55.49,55.5,54.85,55.06,96000.0,34.4007,34.4069,34.0039,34.1341,96000.0
2005-09-22 10:00:00,55.05,55.47,55.05,55.26,61000.0,34.1279,34.3883,34.1279,34.2581,61000.0
2005-09-22 10:30:00,55.28,55.4,55.17,55.25,55600.0,34.2705,34.3449,34.2023,34.2519,55600.0
2005-09-22 11:00:00,55.26,55.55,55.24,55.45,54300.0,34.2581,34.4379,34.2457,34.3759,54300.0
2005-09-22 11:30:00,55.45,55.5,55.27,55.33,36100.0,34.3759,34.4069,34.2643,34.3015,36100.0
2005-09-22 12:00:00,55.33,55.33,55.04,55.14,50100.0,34.3015,34.3015,34.1217,34.1837,50100.0
2005-09-22 12:30:00,55.14,55.35,55.14,55.31,41000.0,34.1837,34.3139,34.1837,34.2891,41000.0
2005-09-22 13:00:00,55.33,55.52,55.3,55.5,44500.0,34.3015,34.4193,34.2829,34.4069,44500.0
2005-09-22 13:30:00,55.49,55.71,55.45,55.64,48100.0,34.4007,34.5371,34.3759,34.4937,48100.0
2005-09-22 14:00:00,55.63,55.74,55.49,55.51,59600.0,34.4875,34.5557,34.4007,34.4131,59600.0
2005-09-22 14:30:00,55.51,55.53,55.43,55.45,47100.0,34.4131,34.4255,34.3635,34.3759,47100.0
2005-09-22 15:00:00,55.46,55.46,55.33,55.39,216900.0,34.3821,34.3821,34.3015,34.3387,216900.0
2005-09-22 15:30:00,55.39,55.6,55.31,55.5,170500.0,34.3387,34.4689,34.2891,34.4069,170500.0
2005-09-23 09:30:00,55.44,55.5,55.34,55.36,48400.0,34.3697,34.4069,34.3077,34.3201,48400.0
2005-09-23 10:00:00,55.35,55.5,55.27,55.4,69700.0,34.3139,34.4069,34.2643,34.3449,69700.0
2005-09-23 10:30:00,55.42,55.45,55.24,55.45,35700.0,34.3573,34.3759,34.2457,34.3759,35700.0
2005-09-23 11:00:00,55.5,55.58,55.42,55.54,87900.0,34.4069,34.4565,34.3573,34.4317,87900.0
2005-09-23 11:30:00,55.54,55.61,55.46,55.5,22500.0,34.4317,34.4751,34.3821,34.4069,22500.0
2005-09-23 12:00:00,55.49,55.52,55.44,55.46,24900.0,34.4007,34.4193,34.3697,34.3821,24900.0
2005-09-23 12:30:00,55.46,55.48,55.42,55.46,19500.0,34.3821,34.3945,34.3573,34.3821,19500.0
2005-09-23 13:00:00,55.46,55.58,55.44,55.5,37600.0,34.3821,34.4565,34.3697,34.4069,37600.0
2005-09-23 13:30:00,55.5,55.6,55.5,55.59,43100.0,34.4069,34.4689,34.4069,34.4627,43100.0
2005-09-23 14:00:00,55.59,55.6,55.5,55.51,40100.0,34.4627,34.4689,34.4069,34.4131,40100.0
2005-09-23 14:30:00,55.51,55.55,55.46,55.51,45300.0,34.4131,34.4379,34.3821,34.4131,45300.0
2005-09-23 15:00:00,55.52,55.55,55.43,55.5,58100.0,34.4193,34.4379,34.3635,34.4069,58100.0
2005-09-23 15:30:00,55.5,55.6,55.45,55.56,75600.0,34.4069,34.4689,34.3759,34.4441,75600.0
2005-09-26 09:30:00,55.68,55.93,55.67,55.87,100400.0,34.5185,34.6735,34.5123,34.6363,100400.0
2005-09-26 10:00:00,55.96,56.1,55.85,56.03,57400.0,34.6921,34.7789,34.6239,34.7355,57400.0
2005-09-26 10:30:00,56.04,56.08,55.86,56.0,58200.0,34.7417,34.7665,34.6301,34.7169,58200.0
2005-09-26 11:00:00,56.01,56.02,55.78,55.83,187000.0,34.7231,34.7293,34.5805,34.6115,187000.0
2005-09-26 11:30:00,55.83,55.92,55.68,55.92,64000.0,34.6115,34.6673,34.5185,34.6673,64000.0
2005-09-26 12:00:00,55.91,56.02,55.88,56.02,51600.0,34.6611,34.7293,34.6425,34.7293,51600.0
2005-09-26 12:30:00,56.02,56.02,55.86,55.98,37000.0,34.7293,34.7293,34.6301,34.7045,37000.0
2005-09-26 13:00:00,55.99,55.99,55.92,55.97,70500.0,34.7107,34.7107,34.6673,34.6983,70500.0
2005-09-26 13:30:00,55.98,56.0,55.85,55.88,40500.0,34.7045,34.7169,34.6239,34.6425,40500.0
2005-09-26 14:00:00,55.87,55.94,55.81,55.88,78500.0,34.6363,34.6797,34.5991,34.6425,78500.0
2005-09-26 14:30:00,55.87,55.98,55.87,55.89,95600.0,34.6363,34.7045,34.6363,34.6487,95600.0
2005-09-26 15:00:00,55.9,55.96,55.89,55.92,40700.0,34.6549,34.6921,34.6487,34.6673,40700.0
2005-09-26 15:30:00,55.93,56.06,55.92,56.01,134200.0,34.6735,34.7541,34.6673,34.7231,134200.0
2005-09-27 09:30:00,55.95,56.35,55.95,56.21,73800.0,34.6859,34.9339,34.6859,34.8471,73800.0
2005-09-27 10:00:00,56.21,56.25,56.07,56.23,115800.0,34.8471,34.8719,34.7603,34.8595,115800.0
2005-09-27 10:30:00,56.21,56.25,56.12,56.25,63100.0,34.8471,34.8719,34.7913,34.8719,63100.0
2005-09-27 11:00:00,56.25,56.35,56.23,56.28,76000.0,34.8719,34.9339,34.8595,34.8905,76000.0
2005-09-27 11:30:00,56.28,56.33,56.25,56.26,36100.0,34.8905,34.9215,34.8719,34.8781,36100.0
2005-09-27 12:00:00,56.26,56.33,56.23,56.31,35400.0,34.8781,34.9215,34.8595,34.9091,35400.0
2005-09-27 12:30:00,56.31,56.34,56.29,56.32,18500.0,34.9091,34.9277,34.8967,34.9153,18500.0
2005-09-27 13:00:00,56.31,56.34,56.27,56.32,30900.0,34.9091,34.9277,34.8843,34.9153,30900.0
2005-09-27 13:30:00,56.33,56.38,56.3,56.38,51800.0,34.9215,34.9525,34.9029,34.9525,51800.0
2005-09-27 14:00:00,56.38,56.49,56.38,56.46,69500.0,34.9525,35.0206,34.9525,35.0021,69500.0
2005-09-27 14:30:00,56.46,56.54,56.38,56.5,79400.0,35.0021,35.0516,34.9525,35.0268,79400.0
2005-09-27 15:00:00,56.51,56.59,56.43,56.48,64300.0,35.033,35.0826,34.9835,35.0144,64300.0
2005-09-27 15:30:00,56.48,56.49,56.35,56.38,81800.0,35.0144,35.0206,34.9339,34.9525,81800.0
2005-09-28 09:30:00,56.8,56.86,56.52,56.75,43100.0,35.2128,35.25,35.0392,35.1818,43100.0
2005-09-28 10:00:00,56.75,56.8,56.7,56.79,51800.0,35.1818,35.2128,35.1508,35.2066,51800.0
2005-09-28 10:30:00,56.78,56.94,56.76,56.83,65200.0,35.2004,35.2996,35.188,35.2314,65200.0
2005-09-28 11:00:00,56.83,56.86,56.52,56.58,46100.0,35.2314,35.25,35.0392,35.0764,46100.0
2005-09-28 11:30:00,56.57,56.59,56.28,56.32,26800.0,35.0702,35.0826,34.8905,34.9153,26800.0
2005-09-28 12:00:00,56.32,56.35,56.06,56.14,34500.0,34.9153,34.9339,34.7541,34.8037,34500.0
2005-09-28 12:30:00,56.16,56.21,56.08,56.15,35600.0,34.8161,34.8471,34.7665,34.8099,35600.0
2005-09-28 13:00:00,56.12,56.16,56.0,56.01,29900.0,34.7913,34.8161,34.7169,34.7231,29900.0
2005-09-28 13:30:00,56.01,56.02,55.88,56.0,34100.0,34.7231,34.7293,34.6425,34.7169,34100.0
2005-09-28 14:00:00,55.99,56.36,55.97,56.36,29800.0,34.7107,34.9401,34.6983,34.9401,29800.0
2005-09-28 14:30:00,56.39,56.4,56.19,56.28,38700.0,34.9587,34.9649,34.8347,34.8905,38700.0
2005-09-28 15:00:00,56.29,56.4,56.29,56.34,32800.0,34.8967,34.9649,34.8967,34.9277,32800.0
2005-09-28 15:30:00,56.35,56.39,56.18,56.25,51500.0,34.9339,34.9587,34.8285,34.8719,51500.0
2005-09-29 09:30:00,56.09,56.15,55.73,55.73,38400.0,34.7727,34.8099,34.5495,34.5495,38400.0
2005-09-29 10:00:00,55.73,56.12,55.67,56.09,47300.0,34.5495,34.7913,34.5123,34.7727,47300.0
2005-09-29 10:30:00,56.12,56.12,55.82,55.84,56800.0,34.7913,34.7913,34.6053,34.6177,56800.0
2005-09-29 11:00:00,55.81,55.87,55.57,55.79,50900.0,34.5991,34.6363,34.4503,34.5867,50900.0
2005-09-29 11:30:00,55.8,56.36,55.8,56.17,47400.0,34.5929,34.9401,34.5929,34.8223,47400.0
2005-09-29 12:00:00,56.16,56.19,55.96,56.14,35200.0,34.8161,34.8347,34.6921,34.8037,35200.0
2005-09-29 12:30:00,56.14,56.18,56.07,56.17,15900.0,34.8037,34.8285,34.7603,34.8223,15900.0
2005-09-29 13:00:00,56.18,56.34,56.16,56.29,32300.0,34.8285,34.9277,34.8161,34.8967,32300.0
2005-09-29 13:30:00,56.28,56.35,56.25,56.25,11300.0,34.8905,34.9339,34.8719,34.8719,11300.0
2005-09-29 14:00:00,56.28,56.46,56.22,56.41,32900.0,34.8905,35.0021,34.8533,34.9711,32900.0
2005-09-29 14:30:00,56.39,56.45,56.28,56.29,27200.0,34.9587,34.9959,34.8905,34.8967,27200.0
2005-09-29 15:00:00,56.29,56.38,56.24,56.37,73000.0,34.8967,34.9525,34.8657,34.9463,73000.0
2005-09-29 15:30:00,56.36,56.48,56.3,56.43,65500.0,34.9401,35.0144,34.9029,34.9835,65500.0
2005-09-30 09:30:00,56.25,56.42,56.1,56.28,32100.0,34.8719,34.9773,34.7789,34.8905,32100.0
2005-09-30 10:00:00,56.33,56.37,56.14,56.26,25600.0,34.9215,34.9463,34.8037,34.8781,25600.0
2005-09-30 10:30:00,56.27,56.29,56.14,56.27,19600.0,34.8843,34.8967,34.8037,34.8843,19600.0
2005-09-30 11:00:00,56.27,56.3,56.2,56.27,18700.0,34.8843,34.9029,34.8409,34.8843,18700.0
2005-09-30 11:30:00,56.27,56.3,56.18,56.23,17200.0,34.8843,34.9029,34.8285,34.8595,17200.0
2005-09-30 12:00:00,56.23,56.26,56.1,56.17,21400.0,34.8595,34.8781,34.7789,34.8223,21400.0
2005-09-30 12:30:00,56.16,56.2,56.16,56.19,13100.0,34.8161,34.8409,34.8161,34.8347,13100.0
2005-09-30 13:00:00,56.18,56.2,56.07,56.11,16500.0,34.8285,34.8409,34.7603,34.7851,16500.0
2005-09-30 13:30:00,56.12,56.2,56.12,56.19,20600.0,34.7913,34.8409,34.7913,34.8347,20600.0
2005-09-30 14:00:00,56.17,56.28,56.16,56.2,47600.0,34.8223,34.8905,34.8161,34.8409,47600.0
2005-09-30 14:30:00,56.2,56.24,56.17,56.17,23200.0,34.8409,34.8657,34.8223,34.8223,23200.0
2005-09-30 15:00:00,56.17,56.22,56.14,56.17,25500.0,34.8223,34.8533,34.8037,34.8223,25500.0
2005-09-30 15:30:00,56.18,56.23,56.12,56.23,49400.0,34.8285,34.8595,34.7913,34.8595,49400.0
2005-10-03 09:30:00,56.31,56.5,56.06,56.5,66800.0,34.9091,35.0268,34.7541,35.0268,66800.0
2005-10-03 10:00:00,56.5,56.54,56.37,56.44,63000.0,35.0268,35.0516,34.9463,34.9897,63000.0
2005-10-03 10:30:00,56.46,56.57,56.4,56.4,87100.0,35.0021,35.0702,34.9649,34.9649,87100.0
2005-10-03 11:00:00,56.39,56.78,56.39,56.68,84700.0,34.9587,35.2004,34.9587,35.1384,84700.0
2005-10-03 11:30:00,56.73,56.84,56.66,56.72,59000.0,35.1694,35.2376,35.126,35.1632,59000.0
2005-10-03 12:00:00,56.73,56.85,56.7,56.83,71300.0,35.1694,35.2438,35.1508,35.2314,71300.0
2005-10-03 12:30:00,56.83,57.06,56.77,57.05,60500.0,35.2314,35.374,35.1942,35.3678,60500.0
2005-10-03 13:00:00,57.05,57.07,56.92,57.02,53400.0,35.3678,35.3802,35.2872,35.3492,53400.0
2005-10-03 13:30:00,57.03,57.27,57.01,57.25,108500.0,35.3554,35.5042,35.343,35.4918,108500.0
2005-10-03 14:00:00,57.25,57.64,57.2,57.45,289400.0,35.4918,35.7336,35.4608,35.6158,289400.0
2005-10-03 14:30:00,57.45,57.66,57.44,57.62,171200.0,35.6158,35.746,35.6096,35.7212,171200.0
2005-10-03 15:00:00,57.63,57.8,57.55,57.75,119600.0,35.7274,35.8328,35.6778,35.8018,119600.0
2005-10-03 15:30:00,57.75,58.0,57.55,57.91,213500.0,35.8018,35.9568,35.6778,35.901,213500.0
2005-10-04 09:30:00,58.1,58.13,57.7,57.74,73700.0,36.0188,36.0374,35.7708,35.7956,73700.0
2005-10-04 10:00:00,57.71,58.1,57.69,58.05,101400.0,35.777,36.0188,35.7646,35.9878,101400.0
2005-10-04 10:30:00,58.05,58.15,57.96,58.04,119000.0,35.9878,36.0498,35.932,35.9816,119000.0
2005-10-04 11:00:00,58.01,58.03,57.9,57.93,120300.0,35.963,35.9754,35.8948,35.9134,120300.0
2005-10-04 11:30:00,57.93,57.98,57.85,57.87,60000.0,35.9134,35.9444,35.8638,35.8762,60000.0
2005-10-04 12:00:00,57.87,57.92,57.65,57.92,59400.0,35.8762,35.9072,35.7398,35.9072,59400.0
2005-10-04 12:30:00,57.93,57.94,57.8,57.81,45800.0,35.9134,35.9196,35.8328,35.839,45800.0
2005-10-04 13:00:00,57.82,57.85,57.72,57.78,41800.0,35.8452,35.8638,35.7832,35.8204,41800.0
2005-10-04 13:30:00,57.78,57.88,57.78,57.84,49900.0,35.8204,35.8824,35.8204,35.8576,49900.0
2005-10-04 14:00:00,57.84,57.89,57.57,57.57,37900.0,35.8576,35.8886,35.6902,35.6902,37900.0
2005-10-04 14:30:00,57.62,57.63,57.44,57.51,59100.0,35.7212,35.7274,35.6096,35.653,59100.0
2005-10-04 15:00:00,57.51,57.56,57.49,57.5,81000.0,35.653,35.684,35.6406,35.6468,81000.0
2005-10-04 15:30:00,57.52,57.52,57.28,57.36,89000.0,35.6592,35.6592,35.5104,35.56,89000.0
2005-10-05 09:30:00,57.19,57.46,57.15,57.43,64700.0,35.4546,35.622,35.4298,35.6034,64700.0
2005-10-05 10:00:00,57.43,57.44,57.28,57.33,59100.0,35.6034,35.6096,35.5104,35.5414,59100.0
2005-10-05 10:30:00,57.34,57.34,57.11,57.12,35500.0,35.5476,35.5476,35.405,35.4112,35500.0
2005-10-05 11:00:00,57.11,57.38,57.11,57.11,35800.0,35.405,35.5724,35.405,35.405,35800.0
2005-10-05 11:30:00,57.12,57.25,56.98,57.05,39300.0,35.4112,35.4918,35.3244,35.3678,39300.0
2005-10-05 12:00:00,57.06,57.2,57.03,57.08,42900.0,35.374,35.4608,35.3554,35.3864,42900.0
2005-10-05 12:30:00,57.09,57.09,56.94,57.03,23500.0,35.3926,35.3926,35.2996,35.3554,23500.0
2005-10-05 13:00:00,57.03,57.04,56.92,56.92,71800.0,35.3554,35.3616,35.2872,35.2872,71800.0
2005-10-05 13:30:00,56.93,57.05,56.91,56.91,18300.0,35.2934,35.3678,35.281,35.281,18300.0
2005-10-05 14:00:00,56.93,57.0,56.87,56.93,38900.0,35.2934,35.3368,35.2562,35.2934,38900.0
2005-10-05 14:30:00,56.95,56.95,56.69,56.81,45800.0,35.3058,35.3058,35.1446,35.219,45800.0
2005-10-05 15:00:00,56.75,56.79,56.5,56.56,53700.0,35.1818,35.2066,35.0268,35.064,53700.0
2005-10-05 15:30:00,56.56,56.59,56.28,56.28,123100.0,35.064,35.0826,34.8905,34.8905,123100.0
2005-10-06 09:30:00,56.53,57.05,56.53,57.02,54100.0,35.0454,35.3678,35.0454,35.3492,54100.0
2005-10-06 10:00:00,57.02,57.26,56.95,56.99,84600.0,35.3492,35.498,35.3058,35.3306,84600.0
2005-10-06 10:30:00,56.99,56.99,56.75,56.78,54700.0,35.3306,35.3306,35.1818,35.2004,54700.0
2005-10-06 11:00:00,56.8,56.84,56.62,56.77,48500.0,35.2128,35.2376,35.1012,35.1942,48500.0
2005-10-06 11:30:00,56.78,56.9,56.64,56.81,48900.0,35.2004,35.2748,35.1136,35.219,48900.0
2005-10-06 12:00:00,56.8,56.95,56.79,56.79,27700.0,35.2128,35.3058,35.2066,35.2066,27700.0
2005-10-06 12:30:00,56.75,57.01,56.59,56.87,36400.0,35.1818,35.343,35.0826,35.2562,36400.0
2005-10-06 13:00:00,56.87,57.01,56.7,56.7,16600.0,35.2562,35.343,35.1508,35.1508,16600.0
2005-10-06 13:30:00,56.72,56.76,56.28,56.28,25400.0,35.1632,35.188,34.8905,34.8905,25400.0
2005-10-06 14:00:00,56.29,56.57,56.23,56.55,38700.0,34.8967,35.0702,34.8595,35.0578,38700.0
2005-10-06 14:30:00,56.55,56.56,56.34,56.39,37300.0,35.0578,35.064,34.9277,34.9587,37300.0
2005-10-06 15:00:00,56.42,56.46,56.34,56.36,64900.0,34.9773,35.0021,34.9277,34.9401,64900.0
2005-10-06 15:30:00,56.35,56.92,56.27,56.8,94500.0,34.9339,35.2872,34.8843,35.2128,94500.0
2005-10-07 09:30:00,56.73,56.73,56.28,56.46,102500.0,35.1694,35.1694,34.8905,35.0021,102500.0
2005-10-07 10:00:00,56.46,56.5,56.3,56.37,59100.0,35.0021,35.0268,34.9029,34.9463,59100.0
2005-10-07 10:30:00,56.35,56.55,56.34,56.42,100800.0,34.9339,35.0578,34.9277,34.9773,100800.0
2005-10-07 11:00:00,56.43,56.5,56.34,56.41,75600.0,34.9835,35.0268,34.9277,34.9711,75600.0
2005-10-07 11:30:00,56.41,56.42,56.28,56.38,63800.0,34.9711,34.9773,34.8905,34.9525,63800.0
2005-10-07 12:00:00,56.38,56.5,56.25,56.26,39900.0,34.9525,35.0268,34.8719,34.8781,39900.0
2005-10-07 12:30:00,56.27,56.38,56.27,56.32,15200.0,34.8843,34.9525,34.8843,34.9153,15200.0
2005-10-07 13:00:00,56.32,56.43,56.32,56.42,18700.0,34.9153,34.9835,34.9153,34.9773,18700.0
2005-10-07 13:30:00,56.41,56.41,56.3,56.31,22700.0,34.9711,34.9711,34.9029,34.9091,22700.0
2005-10-07 14:00:00,56.31,56.32,56.15,56.29,15400.0,34.9091,34.9153,34.8099,34.8967,15400.0
2005-10-07 14:30:00,56.29,56.45,56.24,56.31,23300.0,34.8967,34.9959,34.8657,34.9091,23300.0
2005-10-07 15:00:00,56.31,56.36,56.26,56.3,20500.0,34.9091,34.9401,34.8781,34.9029,20500.0
2005-10-07 15:30:00,56.32,56.35,56.26,56.34,35500.0,34.9153,34.9339,34.8781,34.9277,35500.0
2005-10-10 09:30:00,56.1,56.1,56.0,56.05,45600.0,34.7789,34.7789,34.7169,34.7479,45600.0
2005-10-10 10:00:00,56.07,56.21,56.0,56.21,79000.0,34.7603,34.8471,34.7169,34.8471,79000.0
2005-10-10 10:30:00,56.21,56.28,56.16,56.2,45600.0,34.8471,34.8905,34.8161,34.8409,45600.0
2005-10-10 11:00:00,56.2,56.23,56.15,56.19,50000.0,34.8409,34.8595,34.8099,34.8347,50000.0
2005-10-10 11:30:00,56.2,56.23,56.16,56.19,23500.0,34.8409,34.8595,34.8161,34.8347,23500.0
2005-10-10 12:00:00,56.19,56.25,56.16,56.21,16500.0,34.8347,34.8719,34.8161,34.8471,16500.0
2005-10-10 12:30:00,56.22,56.36,56.21,56.29,27800.0,34.8533,34.9401,34.8471,34.8967,27800.0
2005-10-10 13:00:00,56.29,56.31,56.25,56.28,18400.0,34.8967,34.9091,34.8719,34.8905,18400.0
2005-10-10 13:30:00,56.29,56.36,56.18,56.18,21800.0,34.8967,34.9401,34.8285,34.8285,21800.0
2005-10-10 14:00:00,56.17,56.2,56.11,56.11,34800.0,34.8223,34.8409,34.7851,34.7851,34800.0
2005-10-10 14:30:00,56.14,56.17,56.01,56.15,39500.0,34.8037,34.8223,34.7231,34.8099,39500.0
2005-10-10 15:00:00,56.15,56.15,55.9,55.97,46000.0,34.8099,34.8099,34.6549,34.6983,46000.0
2005-10-10 15:30:00,55.97,56.0,55.93,55.95,42200.0,34.6983,34.7169,34.6735,34.6859,42200.0
2005-10-11 09:30:00,56.1,56.29,56.05,56.17,74700.0,34.7789,34.8967,34.7479,34.8223,74700.0
2005-10-11 10:00:00,56.2,56.28,55.96,56.13,94900.0,34.8409,34.8905,34.6921,34.7975,94900.0
2005-10-11 10:30:00,56.12,56.19,55.99,56.03,117600.0,34.7913,34.8347,34.7107,34.7355,117600.0
2005-10-11 11:00:00,56.03,56.03,55.89,55.89,173200.0,34.7355,34.7355,34.6487,34.6487,173200.0
2005-10-11 11:30:00,55.88,55.9,55.67,55.79,97100.0,34.6425,34.6549,34.5123,34.5867,97100.0
2005-10-11 12:00:00,55.8,55.85,55.65,55.83,79700.0,34.5929,34.6239,34.4999,34.6115,79700.0
2005-10-11 12:30:00,55.83,56.04,55.8,55.95,48100.0,34.6115,34.7417,34.5929,34.6859,48100.0
2005-10-11 13:00:00,55.96,55.96,55.82,55.94,48400.0,34.6921,34.6921,34.6053,34.6797,48400.0
2005-10-11 13:30:00,55.95,55.95,55.75,55.76,34400.0,34.6859,34.6859,34.5619,34.5681,34400.0
2005-10-11 14:00:00,55.75,56.0,55.75,55.93,123800.0,34.5619,34.7169,34.5619,34.6735,123800.0
2005-10-11 14:30:00,55.91,55.91,55.69,55.69,59500.0,34.6611,34.6611,34.5247,34.5247,59500.0
2005-10-11 15:00:00,55.71,55.78,55.61,55.64,122300.0,34.5371,34.5805,34.4751,34.4937,122300.0
2005-10-11 15:30:00,55.64,55.76,55.42,55.62,104500.0,34.4937,34.5681,34.3573,34.4813,104500.0
2005-10-12 09:30:00,55.6,56.0,55.51,56.0,44300.0,34.4689,34.7169,34.4131,34.7169,44300.0
2005-10-12 10:00:00,56.0,56.11,55.91,56.03,66000.0,34.7169,34.7851,34.6611,34.7355,66000.0
2005-10-12 10:30:00,56.04,56.14,55.95,55.99,37100.0,34.7417,34.8037,34.6859,34.7107,37100.0
2005-10-12 11:00:00,55.99,56.01,55.95,56.0,37600.0,34.7107,34.7231,34.6859,34.7169,37600.0
2005-10-12 11:30:00,56.0,56.0,55.72,55.73,37500.0,34.7169,34.7169,34.5433,34.5495,37500.0
2005-10-12 12:00:00,55.72,55.97,55.65,55.95,26400.0,34.5433,34.6983,34.4999,34.6859,26400.0
2005-10-12 12:30:00,55.94,56.0,55.75,55.84,45100.0,34.6797,34.7169,34.5619,34.6177,45100.0
2005-10-12 13:00:00,55.84,55.97,55.77,55.81,21400.0,34.6177,34.6983,34.5743,34.5991,21400.0
2005-10-12 13:30:00,55.81,55.89,55.71,55.82,22200.0,34.5991,34.6487,34.5371,34.6053,22200.0
2005-10-12 14:00:00,55.8,55.99,55.63,55.85,45300.0,34.5929,34.7107,34.4875,34.6239,45300.0
2005-10-12 14:30:00,55.81,55.84,55.66,55.77,28200.0,34.5991,34.6177,34.5061,34.5743,28200.0
2005-10-12 15:00:00,55.76,55.99,55.68,55.86,49300.0,34.5681,34.7107,34.5185,34.6301,49300.0
2005-10-12 15:30:00,55.85,55.9,55.74,55.8,46700.0,34.6239,34.6549,34.5557,34.5929,46700.0
2005-10-13 09:30:00,55.83,56.29,55.83,56.1,68600.0,34.6115,34.8967,34.6115,34.7789,68600.0
2005-10-13 10:00:00,56.1,56.1,55.9,55.96,152900.0,34.7789,34.7789,34.6549,34.6921,152900.0
2005-10-13 10:30:00,55.95,56.01,55.9,55.92,106600.0,34.6859,34.7231,34.6549,34.6673,106600.0
2005-10-13 11:00:00,55.93,55.99,55.82,55.85,33400.0,34.6735,34.7107,34.6053,34.6239,33400.0
2005-10-13 11:30:00,55.86,55.96,55.8,55.81,28500.0,34.6301,34.6921,34.5929,34.5991,28500.0
2005-10-13 12:00:00,55.82,55.89,55.76,55.8,51700.0,34.6053,34.6487,34.5681,34.5929,51700.0
2005-10-13 12:30:00,55.8,56.0,55.79,55.83,39800.0,34.5929,34.7169,34.5867,34.6115,39800.0
2005-10-13 13:00:00,55.84,55.88,55.82,55.88,31900.0,34.6177,34.6425,34.6053,34.6425,31900.0
2005-10-13 13:30:00,55.88,55.88,55.67,55.86,43400.0,34.6425,34.6425,34.5123,34.6301,43400.0
2005-10-13 14:00:00,55.86,55.88,55.64,55.64,79600.0,34.6301,34.6425,34.4937,34.4937,79600.0
2005-10-13 14:30:00,55.64,55.88,55.64,55.84,63500.0,34.4937,34.6425,34.4937,34.6177,63500.0
2005-10-13 15:00:00,55.82,55.88,55.72,55.75,30800.0,34.6053,34.6425,34.5433,34.5619,30800.0
2005-10-13 15:30:00,55.76,55.85,55.69,55.76,31500.0,34.5681,34.6239,34.5247,34.5681,31500.0
2005-10-14 09:30:00,55.64,55.64,55.3,55.35,45500.0,34.4937,34.4937,34.2829,34.3139,45500.0
2005-10-14 10:00:00,55.4,55.59,55.38,55.59,37800.0,34.3449,34.4627,34.3325,34.4627,37800.0
2005-10-14 10:30:00,55.6,55.88,55.6,55.71,41500.0,34.4689,34.6425,34.4689,34.5371,41500.0
2005-10-14 11:00:00,55.72,55.89,55.67,55.83,64000.0,34.5433,34.6487,34.5123,34.6115,64000.0
2005-10-14 11:30:00,55.85,55.94,55.79,55.87,31100.0,34.6239,34.6797,34.5867,34.6363,31100.0
2005-10-14 12:00:00,55.9,55.96,55.83,55.85,32900.0,34.6549,34.6921,34.6115,34.6239,32900.0
2005-10-14 12:30:00,55.84,55.85,55.81,55.83,29800.0,34.6177,34.6239,34.5991,34.6115,29800.0
2005-10-14 13:00:00,55.82,55.9,55.77,55.89,38800.0,34.6053,34.6549,34.5743,34.6487,38800.0
2005-10-14 13:30:00,55.89,55.9,55.77,55.84,29700.0,34.6487,34.6549,34.5743,34.6177,29700.0
2005-10-14 14:00:00,55.85,56.0,55.81,56.0,119600.0,34.6239,34.7169,34.5991,34.7169,119600.0
2005-10-14 14:30:00,56.0,56.01,55.84,55.85,71300.0,34.7169,34.7231,34.6177,34.6239,71300.0
2005-10-14 15:00:00,55.85,55.85,55.71,55.75,55200.0,34.6239,34.6239,34.5371,34.5619,55200.0
2005-10-14 15:30:00,55.75,55.88,55.73,55.87,51900.0,34.5619,34.6425,34.5495,34.6363,51900.0
2005-10-17 09:30:00,57.1,57.94,56.85,57.94,195100.0,35.3988,35.9196,35.2438,35.9196,195100.0
2005-10-17 10:00:00,57.94,58.25,57.86,58.17,157900.0,35.9196,36.1118,35.87,36.0622,157900.0
2005-10-17 10:30:00,58.2,58.42,58.12,58.39,170600.0,36.0808,36.2171,36.0312,36.1985,170600.0
2005-10-17 11:00:00,58.41,58.58,58.14,58.5,157200.0,36.2109,36.3163,36.0436,36.2667,157200.0
2005-10-17 11:30:00,58.5,58.51,58.23,58.48,104100.0,36.2667,36.2729,36.0994,36.2543,104100.0
2005-10-17 12:00:00,58.48,58.59,58.35,58.57,51300.0,36.2543,36.3225,36.1737,36.3101,51300.0
2005-10-17 12:30:00,58.57,58.59,58.18,58.37,133000.0,36.3101,36.3225,36.0684,36.1861,133000.0
2005-10-17 13:00:00,58.37,58.41,58.1,58.18,142100.0,36.1861,36.2109,36.0188,36.0684,142100.0
2005-10-17 13:30:00,58.2,58.2,57.86,57.98,121900.0,36.0808,36.0808,35.87,35.9444,121900.0
2005-10-17 14:00:00,57.99,58.0,57.53,57.69,165800.0,35.9506,35.9568,35.6654,35.7646,165800.0
2005-10-17 14:30:00,57.65,57.89,57.64,57.74,145900.0,35.7398,35.8886,35.7336,35.7956,145900.0
2005-10-17 15:00:00,57.74,58.22,57.73,58.22,182000.0,35.7956,36.0932,35.7894,36.0932,182000.0
2005-10-17 15:30:00,58.22,58.56,58.17,58.54,182500.0,36.0932,36.3039,36.0622,36.2915,182500.0
2005-10-18 09:30:00,58.2,58.32,57.92,58.23,93500.0,36.0808,36.1551,35.9072,36.0994,93500.0
2005-10-18 10:00:00,58.23,58.6,58.17,58.32,90500.0,36.0994,36.3287,36.0622,36.1551,90500.0
2005-10-18 10:30:00,58.32,58.35,58.01,58.29,75200.0,36.1551,36.1737,35.963,36.1365,75200.0
2005-10-18 11:00:00,58.29,58.35,58.15,58.16,109300.0,36.1365,36.1737,36.0498,36.056,109300.0
2005-10-18 11:30:00,58.15,58.39,58.1,58.36,80100.0,36.0498,36.1985,36.0188,36.1799,80100.0
2005-10-18 12:00:00,58.35,58.48,58.32,58.41,58800.0,36.1737,36.2543,36.1551,36.2109,58800.0
2005-10-18 12:30:00,58.41,58.44,58.34,58.43,67100.0,36.2109,36.2295,36.1675,36.2233,67100.0
2005-10-18 13:00:00,58.43,58.47,58.35,58.37,47400.0,36.2233,36.2481,36.1737,36.1861,47400.0
2005-10-18 13:30:00,58.36,58.4,58.21,58.26,94500.0,36.1799,36.2047,36.087,36.1179,94500.0
2005-10-18 14:00:00,58.26,58.36,58.24,58.25,52500.0,36.1179,36.1799,36.1056,36.1118,52500.0
2005-10-18 14:30:00,58.24,58.29,58.07,58.1,91700.0,36.1056,36.1365,36.0002,36.0188,91700.0
2005-10-18 15:00:00,58.1,58.16,58.1,58.15,49100.0,36.0188,36.056,36.0188,36.0498,49100.0
2005-10-18 15:30:00,58.15,58.2,58.0,58.1,117100.0,36.0498,36.0808,35.9568,36.0188,117100.0
2005-10-19 09:30:00,57.96,58.25,57.96,58.2,55300.0,35.932,36.1118,35.932,36.0808,55300.0
2005-10-19 10:00:00,58.19,58.39,58.16,58.25,115300.0,36.0746,36.1985,36.056,36.1118,115300.0
2005-10-19 10:30:00,58.23,58.37,58.11,58.16,66800.0,36.0994,36.1861,36.025,36.056,66800.0
2005-10-19 11:00:00,58.16,58.18,57.96,58.06,92000.0,36.056,36.0684,35.932,35.994,92000.0
2005-10-19 11:30:00,58.06,58.19,58.0,58.06,33400.0,35.994,36.0746,35.9568,35.994,33400.0
2005-10-19 12:00:00,58.06,58.19,57.97,58.18,37600.0,35.994,36.0746,35.9382,36.0684,37600.0
2005-10-19 12:30:00,58.16,58.25,58.11,58.17,37900.0,36.056,36.1118,36.025,36.0622,37900.0
2005-10-19 13:00:00,58.15,58.28,58.05,58.13,51500.0,36.0498,36.1303,35.9878,36.0374,51500.0
2005-10-19 13:30:00,58.13,58.26,58.13,58.22,35200.0,36.0374,36.1179,36.0374,36.0932,35200.0
2005-10-19 14:00:00,58.23,58.3,58.12,58.27,38500.0,36.0994,36.1427,36.0312,36.1241,38500.0
2005-10-19 14:30:00,58.28,58.61,58.26,58.56,114700.0,36.1303,36.3349,36.1179,36.3039,114700.0
2005-10-19 15:00:00,58.56,59.06,58.55,59.06,153100.0,36.3039,36.6139,36.2977,36.6139,153100.0
2005-10-19 15:30:00,59.03,59.43,58.88,59.43,171400.0,36.5953,36.8433,36.5023,36.8433,171400.0
2005-10-20 09:30:00,59.48,60.23,59.38,59.65,362000.0,36.8743,37.3392,36.8123,36.9797,362000.0
2005-10-20 10:00:00,59.66,59.74,59.31,59.4,177600.0,36.9859,37.0355,36.7689,36.8247,177600.0
2005-10-20 10:30:00,59.4,59.44,59.1,59.2,118800.0,36.8247,36.8495,36.6387,36.7007,118800.0
2005-10-20 11:00:00,59.21,59.52,59.21,59.4,70800.0,36.7069,36.8991,36.7069,36.8247,70800.0
2005-10-20 11:30:00,59.42,59.44,59.07,59.07,86300.0,36.8371,36.8495,36.6201,36.6201,86300.0
2005-10-20 12:00:00,59.08,59.2,58.8,58.94,89700.0,36.6263,36.7007,36.4527,36.5395,89700.0
2005-10-20 12:30:00,58.93,59.25,58.85,59.23,34000.0,36.5333,36.7317,36.4837,36.7193,34000.0
2005-10-20 13:00:00,59.22,59.24,59.1,59.1,34500.0,36.7131,36.7255,36.6387,36.6387,34500.0
2005-10-20 13:30:00,59.1,59.1,58.9,58.91,45900.0,36.6387,36.6387,36.5147,36.5209,45900.0
2005-10-20 14:00:00,58.9,59.14,58.85,58.94,54300.0,36.5147,36.6635,36.4837,36.5395,54300.0
2005-10-20 14:30:00,58.95,58.95,58.76,58.8,57900.0,36.5457,36.5457,36.4279,36.4527,57900.0
2005-10-20 15:00:00,58.81,59.03,58.68,58.72,77500.0,36.4589,36.5953,36.3783,36.4031,77500.0
2005-10-20 15:30:00,58.73,58.75,58.61,58.67,124800.0,36.4093,36.4217,36.3349,36.3721,124800.0
2005-10-21 09:30:00,58.5,58.82,58.44,58.68,144800.0,36.2667,36.4651,36.2295,36.3783,144800.0
2005-10-21 10:00:00,58.68,58.75,58.51,58.65,85400.0,36.3783,36.4217,36.2729,36.3597,85400.0
2005-10-21 10:30:00,58.65,58.65,58.51,58.61,58800.0,36.3597,36.3597,36.2729,36.3349,58800.0
2005-10-21 11:00:00,58.61,58.7,58.52,58.52,75300.0,36.3349,36.3907,36.2791,36.2791,75300.0
2005-10-21 11:30:00,58.52,58.62,58.42,58.48,76100.0,36.2791,36.3411,36.2171,36.2543,76100.0
2005-10-21 12:00:00,58.47,58.61,58.46,58.61,49200.0,36.2481,36.3349,36.2419,36.3349,49200.0
2005-10-21 12:30:00,58.56,58.98,58.48,58.85,46000.0,36.3039,36.5643,36.2543,36.4837,46000.0
2005-10-21 13:00:00,58.85,58.87,58.57,58.81,28600.0,36.4837,36.4961,36.3101,36.4589,28600.0
2005-10-21 13:30:00,58.78,58.94,58.75,58.88,38100.0,36.4403,36.5395,36.4217,36.5023,38100.0
2005-10-21 14:00:00,58.88,58.97,58.74,58.84,32800.0,36.5023,36.5581,36.4155,36.4775,32800.0
2005-10-21 14:30:00,58.84,58.98,58.82,58.9,40700.0,36.4775,36.5643,36.4651,36.5147,40700.0
2005-10-21 15:00:00,58.9,59.04,58.85,59.0,52700.0,36.5147,36.6015,36.4837,36.5767,52700.0
2005-10-21 15:30:00,59.0,59.0,58.72,58.8,70800.0,36.5767,36.5767,36.4031,36.4527,70800.0
2005-10-24 09:30:00,59.2,59.24,58.94,58.96,39600.0,36.7007,36.7255,36.5395,36.5519,39600.0
2005-10-24 10:00:00,58.96,59.1,58.64,58.78,48100.0,36.5519,36.6387,36.3535,36.4403,48100.0
2005-10-24 10:30:00,58.75,58.87,58.52,58.56,48700.0,36.4217,36.4961,36.2791,36.3039,48700.0
2005-10-24 11:00:00,58.56,58.85,58.44,58.81,70500.0,36.3039,36.4837,36.2295,36.4589,70500.0
2005-10-24 11:30:00,58.81,59.04,58.81,58.91,68100.0,36.4589,36.6015,36.4589,36.5209,68100.0
2005-10-24 12:00:00,58.91,59.13,58.89,59.04,38600.0,36.5209,36.6573,36.5085,36.6015,38600.0
2005-10-24 12:30:00,59.05,59.06,58.74,58.75,42400.0,36.6077,36.6139,36.4155,36.4217,42400.0
2005-10-24 13:00:00,58.75,58.9,58.66,58.67,41200.0,36.4217,36.5147,36.3659,36.3721,41200.0
2005-10-24 13:30:00,58.66,58.81,58.66,58.74,36400.0,36.3659,36.4589,36.3659,36.4155,36400.0
2005-10-24 14:00:00,58.73,58.73,58.62,58.64,32800.0,36.4093,36.4093,36.3411,36.3535,32800.0
2005-10-24 14:30:00,58.65,58.67,58.5,58.55,43200.0,36.3597,36.3721,36.2667,36.2977,43200.0
2005-10-24 15:00:00,58.54,58.66,58.49,58.55,66800.0,36.2915,36.3659,36.2605,36.2977,66800.0
2005-10-24 15:30:00,58.54,58.7,58.46,58.69,124900.0,36.2915,36.3907,36.2419,36.3845,124900.0
2005-10-25 09:30:00,58.74,58.77,58.17,58.18,41400.0,36.4155,36.4341,36.0622,36.0684,41400.0
2005-10-25 10:00:00,58.25,58.35,58.11,58.35,41700.0,36.1118,36.1737,36.025,36.1737,41700.0
2005-10-25 10:30:00,58.35,58.35,57.93,57.94,52300.0,36.1737,36.1737,35.9134,35.9196,52300.0
2005-10-25 11:00:00,57.95,57.95,57.7,57.71,93500.0,35.9258,35.9258,35.7708,35.777,93500.0
2005-10-25 11:30:00,57.7,57.7,57.43,57.52,106000.0,35.7708,35.7708,35.6034,35.6592,106000.0
2005-10-25 12:00:00,57.53,57.62,57.42,57.51,48100.0,35.6654,35.7212,35.5972,35.653,48100.0
2005-10-25 12:30:00,57.51,57.62,57.45,57.52,45700.0,35.653,35.7212,35.6158,35.6592,45700.0
2005-10-25 13:00:00,57.54,57.56,57.4,57.44,45600.0,35.6716,35.684,35.5848,35.6096,45600.0
2005-10-25 13:30:00,57.45,57.45,57.14,57.21,100800.0,35.6158,35.6158,35.4236,35.467,100800.0
2005-10-25 14:00:00,57.14,57.38,57.14,57.24,56000.0,35.4236,35.5724,35.4236,35.4856,56000.0
2005-10-25 14:30:00,57.24,57.42,57.2,57.25,78300.0,35.4856,35.5972,35.4608,35.4918,78300.0
2005-10-25 15:00:00,57.25,57.27,57.03,57.27,74100.0,35.4918,35.5042,35.3554,35.5042,74100.0
2005-10-25 15:30:00,57.27,57.65,57.27,57.53,74700.0,35.5042,35.7398,35.5042,35.6654,74700.0
2005-10-26 09:30:00,57.22,57.46,56.8,57.24,66100.0,35.4732,35.622,35.2128,35.4856,66100.0
2005-10-26 10:00:00,57.29,57.4,57.1,57.33,60700.0,35.5166,35.5848,35.3988,35.5414,60700.0
2005-10-26 10:30:00,57.26,57.35,57.11,57.29,39600.0,35.498,35.5538,35.405,35.5166,39600.0
2005-10-26 11:00:00,57.29,57.45,57.18,57.43,42600.0,35.5166,35.6158,35.4484,35.6034,42600.0
2005-10-26 11:30:00,57.44,57.48,57.0,57.01,34300.0,35.6096,35.6344,35.3368,35.343,34300.0
2005-10-26 12:00:00,57.02,57.1,56.79,56.8,44600.0,35.3492,35.3988,35.2066,35.2128,44600.0
2005-10-26 12:30:00,56.8,56.89,56.66,56.74,81500.0,35.2128,35.2686,35.126,35.1756,81500.0
2005-10-26 13:00:00,56.74,56.82,56.57,56.64,60000.0,35.1756,35.2252,35.0702,35.1136,60000.0
2005-10-26 13:30:00,56.66,56.75,56.49,56.68,61600.0,35.126,35.1818,35.0206,35.1384,61600.0
2005-10-26 14:00:00,56.66,56.9,56.66,56.86,46400.0,35.126,35.2748,35.126,35.25,46400.0
2005-10-26 14:30:00,56.87,56.9,56.71,56.8,77700.0,35.2562,35.2748,35.157,35.2128,77700.0
2005-10-26 15:00:00,56.8,56.95,56.73,56.88,77600.0,35.2128,35.3058,35.1694,35.2624,77600.0
2005-10-26 15:30:00,56.88,56.94,56.67,56.77,104200.0,35.2624,35.2996,35.1322,35.1942,104200.0
2005-10-27 09:30:00,56.63,56.65,55.88,55.95,42500.0,35.1074,35.1198,34.6425,34.6859,42500.0
2005-10-27 10:00:00,55.96,55.96,55.54,55.81,80000.0,34.6921,34.6921,34.4317,34.5991,80000.0
2005-10-27 10:30:00,55.82,56.09,55.68,56.09,64500.0,34.6053,34.7727,34.5185,34.7727,64500.0
2005-10-27 11:00:00,56.1,56.36,56.02,56.07,52800.0,34.7789,34.9401,34.7293,34.7603,52800.0
2005-10-27 11:30:00,56.06,56.22,55.97,56.21,30300.0,34.7541,34.8533,34.6983,34.8471,30300.0
2005-10-27 12:00:00,56.22,56.3,56.16,56.2,18400.0,34.8533,34.9029,34.8161,34.8409,18400.0
2005-10-27 12:30:00,56.2,56.25,56.1,56.22,23800.0,34.8409,34.8719,34.7789,34.8533,23800.0
2005-10-27 13:00:00,56.23,56.24,56.05,56.17,32400.0,34.8595,34.8657,34.7479,34.8223,32400.0
2005-10-27 13:30:00,56.17,56.35,56.12,56.33,20700.0,34.8223,34.9339,34.7913,34.9215,20700.0
2005-10-27 14:00:00,56.34,56.36,56.18,56.18,19000.0,34.9277,34.9401,34.8285,34.8285,19000.0
2005-10-27 14:30:00,56.18,56.21,56.06,56.06,41900.0,34.8285,34.8471,34.7541,34.7541,41900.0
2005-10-27 15:00:00,56.06,56.07,55.86,56.02,48100.0,34.7541,34.7603,34.6301,34.7293,48100.0
2005-10-27 15:30:00,56.01,56.05,55.88,55.88,62600.0,34.7231,34.7479,34.6425,34.6425,62600.0
2005-10-28 09:30:00,56.38,56.71,56.28,56.47,56800.0,34.9525,35.157,34.8905,35.0082,56800.0
2005-10-28 10:00:00,56.47,56.76,56.32,56.63,63700.0,35.0082,35.188,34.9153,35.1074,63700.0
2005-10-28 10:30:00,56.59,56.74,56.37,56.63,38300.0,35.0826,35.1756,34.9463,35.1074,38300.0
2005-10-28 11:00:00,56.63,56.92,56.63,56.81,33900.0,35.1074,35.2872,35.1074,35.219,33900.0
2005-10-28 11:30:00,56.85,56.93,56.67,56.85,49200.0,35.2438,35.2934,35.1322,35.2438,49200.0
2005-10-28 12:00:00,56.85,56.95,56.85,56.88,35300.0,35.2438,35.3058,35.2438,35.2624,35300.0
2005-10-28 12:30:00,56.88,56.96,56.64,56.66,22100.0,35.2624,35.312,35.1136,35.126,22100.0
2005-10-28 13:00:00,56.66,56.94,56.66,56.93,30300.0,35.126,35.2996,35.126,35.2934,30300.0
2005-10-28 13:30:00,56.94,57.06,56.7,56.81,33700.0,35.2996,35.374,35.1508,35.219,33700.0
2005-10-28 14:00:00,56.81,56.96,56.65,56.78,50700.0,35.219,35.312,35.1198,35.2004,50700.0
2005-10-28 14:30:00,56.77,56.91,56.76,56.84,29100.0,35.1942,35.281,35.188,35.2376,29100.0
2005-10-28 15:00:00,56.84,56.97,56.82,56.88,43100.0,35.2376,35.3182,35.2252,35.2624,43100.0
2005-10-28 15:30:00,56.88,56.92,56.8,56.9,60700.0,35.2624,35.2872,35.2128,35.2748,60700.0
2005-10-31 09:30:00,57.13,57.24,56.61,57.02,82300.0,35.4174,35.4856,35.095,35.3492,82300.0
2005-10-31 10:00:00,57.02,57.02,56.6,56.62,74000.0,35.3492,35.3492,35.0888,35.1012,74000.0
2005-10-31 10:30:00,56.64,56.68,56.46,56.49,32300.0,35.1136,35.1384,35.0021,35.0206,32300.0
2005-10-31 11:00:00,56.48,56.61,56.44,56.47,33000.0,35.0144,35.095,34.9897,35.0082,33000.0
2005-10-31 11:30:00,56.46,56.47,56.26,56.28,40700.0,35.0021,35.0082,34.8781,34.8905,40700.0
2005-10-31 12:00:00,56.3,56.45,56.26,56.43,25600.0,34.9029,34.9959,34.8781,34.9835,25600.0
2005-10-31 12:30:00,56.43,56.7,56.36,56.7,34800.0,34.9835,35.1508,34.9401,35.1508,34800.0
2005-10-31 13:00:00,56.67,56.78,56.65,56.67,47900.0,35.1322,35.2004,35.1198,35.1322,47900.0
2005-10-31 13:30:00,56.66,56.73,56.65,56.71,31400.0,35.126,35.1694,35.1198,35.157,31400.0
2005-10-31 14:00:00,56.7,56.79,56.54,56.69,38000.0,35.1508,35.2066,35.0516,35.1446,38000.0
2005-10-31 14:30:00,56.69,56.75,56.6,56.73,30100.0,35.1446,35.1818,35.0888,35.1694,30100.0
2005-10-31 15:00:00,56.68,56.9,56.65,56.85,51100.0,35.1384,35.2748,35.1198,35.2438,51100.0
2005-10-31 15:30:00,56.85,56.97,56.76,56.79,67800.0,35.2438,35.3182,35.188,35.2066,67800.0
2005-11-01 09:30:00,56.3,56.57,56.07,56.36,79500.0,34.9029,35.0702,34.7603,34.9401,79500.0
2005-11-01 10:00:00,56.37,56.48,56.32,56.46,55600.0,34.9463,35.0144,34.9153,35.0021,55600.0
2005-11-01 10:30:00,56.47,56.53,56.43,56.49,65000.0,35.0082,35.0454,34.9835,35.0206,65000.0
2005-11-01 11:00:00,56.49,56.59,56.42,56.58,47200.0,35.0206,35.0826,34.9773,35.0764,47200.0
2005-11-01 11:30:00,56.59,56.66,56.55,56.63,78300.0,35.0826,35.126,35.0578,35.1074,78300.0
2005-11-01 12:00:00,56.62,56.65,56.48,56.62,39000.0,35.1012,35.1198,35.0144,35.1012,39000.0
2005-11-01 12:30:00,56.63,56.64,56.51,56.58,46300.0,35.1074,35.1136,35.033,35.0764,46300.0
2005-11-01 13:00:00,56.58,56.59,56.52,56.52,26100.0,35.0764,35.0826,35.0392,35.0392,26100.0
2005-11-01 13:30:00,56.53,56.62,56.49,56.62,43300.0,35.0454,35.1012,35.0206,35.1012,43300.0
2005-11-01 14:00:00,56.62,57.31,56.6,57.14,262700.0,35.1012,35.529,35.0888,35.4236,262700.0
2005-11-01 14:30:00,57.14,57.2,56.81,56.83,100700.0,35.4236,35.4608,35.219,35.2314,100700.0
2005-11-01 15:00:00,56.82,56.94,56.72,56.75,97700.0,35.2252,35.2996,35.1632,35.1818,97700.0
2005-11-01 15:30:00,56.76,56.79,56.6,56.6,134100.0,35.188,35.2066,35.0888,35.0888,134100.0
2005-11-02 09:30:00,56.55,56.85,56.52,56.75,34600.0,35.0578,35.2438,35.0392,35.1818,34600.0
2005-11-02 10:00:00,56.76,56.85,56.52,56.61,47700.0,35.188,35.2438,35.0392,35.095,47700.0
2005-11-02 10:30:00,56.65,56.84,56.62,56.68,24100.0,35.1198,35.2376,35.1012,35.1384,24100.0
2005-11-02 11:00:00,56.68,56.72,56.54,56.59,52800.0,35.1384,35.1632,35.0516,35.0826,52800.0
2005-11-02 11:30:00,56.6,56.66,56.56,56.64,18800.0,35.0888,35.126,35.064,35.1136,18800.0
2005-11-02 12:00:00,56.64,56.68,56.54,56.68,28400.0,35.1136,35.1384,35.0516,35.1384,28400.0
2005-11-02 12:30:00,56.68,56.81,56.64,56.74,42500.0,35.1384,35.219,35.1136,35.1756,42500.0
2005-11-02 13:00:00,56.74,56.78,56.67,56.75,22600.0,35.1756,35.2004,35.1322,35.1818,22600.0
2005-11-02 13:30:00,56.74,56.91,56.71,56.87,76600.0,35.1756,35.281,35.157,35.2562,76600.0
2005-11-02 14:00:00,56.87,56.91,56.73,56.75,26400.0,35.2562,35.281,35.1694,35.1818,26400.0
2005-11-02 14:30:00,56.75,56.78,56.66,56.73,23600.0,35.1818,35.2004,35.126,35.1694,23600.0
2005-11-02 15:00:00,56.73,56.83,56.72,56.79,33900.0,35.1694,35.2314,35.1632,35.2066,33900.0
2005-11-02 15:30:00,56.81,56.97,56.71,56.92,62100.0,35.219,35.3182,35.157,35.2872,62100.0
2005-11-03 09:30:00,57.1,57.28,56.52,57.07,66100.0,35.3988,35.5104,35.0392,35.3802,66100.0
2005-11-03 10:00:00,57.07,57.07,56.52,56.59,42400.0,35.3802,35.3802,35.0392,35.0826,42400.0
2005-11-03 10:30:00,56.6,56.76,56.34,56.38,37600.0,35.0888,35.188,34.9277,34.9525,37600.0
2005-11-03 11:00:00,56.38,56.41,56.22,56.35,59000.0,34.9525,34.9711,34.8533,34.9339,59000.0
2005-11-03 11:30:00,56.34,56.57,56.34,56.41,31500.0,34.9277,35.0702,34.9277,34.9711,31500.0
2005-11-03 12:00:00,56.35,56.44,56.35,56.37,15500.0,34.9339,34.9897,34.9339,34.9463,15500.0
2005-11-03 12:30:00,56.37,56.55,56.35,56.53,19300.0,34.9463,35.0578,34.9339,35.0454,19300.0
2005-11-03 13:00:00,56.55,56.55,56.37,56.39,14200.0,35.0578,35.0578,34.9463,34.9587,14200.0
2005-11-03 13:30:00,56.37,56.46,56.32,56.41,25300.0,34.9463,35.0021,34.9153,34.9711,25300.0
2005-11-03 14:00:00,56.38,56.47,56.31,56.34,20100.0,34.9525,35.0082,34.9091,34.9277,20100.0
2005-11-03 14:30:00,56.32,56.39,56.28,56.38,27400.0,34.9153,34.9587,34.8905,34.9525,27400.0
2005-11-03 15:00:00,56.37,56.38,56.19,56.37,25800.0,34.9463,34.9525,34.8347,34.9463,25800.0
2005-11-03 15:30:00,56.38,56.42,56.27,56.31,66200.0,34.9525,34.9773,34.8843,34.9091,66200.0
2005-11-04 09:30:00,56.41,56.71,56.38,56.51,25800.0,34.9711,35.157,34.9525,35.033,25800.0
2005-11-04 10:00:00,56.45,56.47,56.23,56.34,23000.0,34.9959,35.0082,34.8595,34.9277,23000.0
2005-11-04 10:30:00,56.35,56.37,56.1,56.12,28100.0,34.9339,34.9463,34.7789,34.7913,28100.0
2005-11-04 11:00:00,56.12,56.15,56.02,56.14,23000.0,34.7913,34.8099,34.7293,34.8037,23000.0
2005-11-04 11:30:00,56.1,56.13,56.0,56.08,26000.0,34.7789,34.7975,34.7169,34.7665,26000.0
2005-11-04 12:00:00,56.06,56.1,56.01,56.04,19100.0,34.7541,34.7789,34.7231,34.7417,19100.0
2005-11-04 12:30:00,56.04,56.09,55.95,56.03,21200.0,34.7417,34.7727,34.6859,34.7355,21200.0
2005-11-04 13:00:00,56.0,56.0,55.81,55.81,27200.0,34.7169,34.7169,34.5991,34.5991,27200.0
2005-11-04 13:30:00,55.8,55.84,55.6,55.62,48500.0,34.5929,34.6177,34.4689,34.4813,48500.0
2005-11-04 14:00:00,55.6,55.85,55.56,55.74,46900.0,34.4689,34.6239,34.4441,34.5557,46900.0
2005-11-04 14:30:00,55.71,55.73,55.59,55.68,67600.0,34.5371,34.5495,34.4627,34.5185,67600.0
2005-11-04 15:00:00,55.67,55.71,55.63,55.65,65000.0,34.5123,34.5371,34.4875,34.4999,65000.0
2005-11-04 15:30:00,55.65,55.77,55.64,55.67,112700.0,34.4999,34.5743,34.4937,34.5123,112700.0
2005-11-07 09:30:00,56.0,56.06,55.69,55.75,43300.0,34.7169,34.7541,34.5247,34.5619,43300.0
2005-11-07 10:00:00,55.75,55.89,55.69,55.69,38600.0,34.5619,34.6487,34.5247,34.5247,38600.0
2005-11-07 10:30:00,55.68,55.77,55.6,55.7,36500.0,34.5185,34.5743,34.4689,34.5309,36500.0
2005-11-07 11:00:00,55.76,55.82,55.56,55.77,35800.0,34.5681,34.6053,34.4441,34.5743,35800.0
2005-11-07 11:30:00,55.73,55.78,55.58,55.66,40200.0,34.5495,34.5805,34.4565,34.5061,40200.0
2005-11-07 12:00:00,55.65,55.83,55.61,55.7,55100.0,34.4999,34.6115,34.4751,34.5309,55100.0
2005-11-07 12:30:00,55.7,55.7,55.52,55.64,52500.0,34.5309,34.5309,34.4193,34.4937,52500.0
2005-11-07 13:00:00,55.64,55.74,55.61,55.7,47900.0,34.4937,34.5557,34.4751,34.5309,47900.0
2005-11-07 13:30:00,55.69,55.72,55.6,55.61,54200.0,34.5247,34.5433,34.4689,34.4751,54200.0
2005-11-07 14:00:00,55.61,55.67,55.5,55.64,48100.0,34.4751,34.5123,34.4069,34.4937,48100.0
2005-11-07 14:30:00,55.63,55.67,55.53,55.61,42800.0,34.4875,34.5123,34.4255,34.4751,42800.0
2005-11-07 15:00:00,55.61,55.75,55.59,55.72,67900.0,34.4751,34.5619,34.4627,34.5433,67900.0
2005-11-07 15:30:00,55.72,55.81,55.65,55.67,69200.0,34.5433,34.5991,34.4999,34.5123,69200.0
2005-11-08 09:30:00,55.46,55.74,55.46,55.74,27300.0,34.3821,34.5557,34.3821,34.5557,27300.0
2005-11-08 10:00:00,55.64,55.64,55.21,55.24,50100.0,34.4937,34.4937,34.2271,34.2457,50100.0
2005-11-08 10:30:00,55.24,55.36,55.11,55.13,36700.0,34.2457,34.3201,34.1651,34.1775,36700.0
2005-11-08 11:00:00,55.13,55.29,55.06,55.2,43200.0,34.1775,34.2767,34.1341,34.2209,43200.0
2005-11-08 11:30:00,55.18,55.32,55.17,55.26,40500.0,34.2085,34.2953,34.2023,34.2581,40500.0
2005-11-08 12:00:00,55.22,55.36,55.22,55.28,21900.0,34.2333,34.3201,34.2333,34.2705,21900.0
2005-11-08 12:30:00,55.28,55.34,55.17,55.2,25300.0,34.2705,34.3077,34.2023,34.2209,25300.0
2005-11-08 13:00:00,55.24,55.27,55.15,55.19,29600.0,34.2457,34.2643,34.1899,34.2147,29600.0
2005-11-08 13:30:00,55.17,55.26,55.1,55.2,38200.0,34.2023,34.2581,34.1589,34.2209,38200.0
2005-11-08 14:00:00,55.14,55.18,55.02,55.08,46600.0,34.1837,34.2085,34.1093,34.1465,46600.0
2005-11-08 14:30:00,55.06,55.11,55.02,55.06,39000.0,34.1341,34.1651,34.1093,34.1341,39000.0
2005-11-08 15:00:00,55.06,55.17,55.01,55.14,70400.0,34.1341,34.2023,34.1031,34.1837,70400.0
2005-11-08 15:30:00,55.12,55.17,55.01,55.05,87700.0,34.1713,34.2023,34.1031,34.1279,87700.0
2005-11-09 09:30:00,55.01,55.31,55.01,55.1,42300.0,34.1031,34.2891,34.1031,34.1589,42300.0
2005-11-09 10:00:00,55.06,55.06,54.96,55.06,47400.0,34.1341,34.1341,34.0721,34.1341,47400.0
2005-11-09 10:30:00,55.06,55.23,55.03,55.12,32600.0,34.1341,34.2395,34.1155,34.1713,32600.0
2005-11-09 11:00:00,55.1,55.12,55.01,55.01,33300.0,34.1589,34.1713,34.1031,34.1031,33300.0
2005-11-09 11:30:00,55.01,55.02,54.81,54.85,52500.0,34.1031,34.1093,33.9791,34.0039,52500.0
2005-11-09 12:00:00,54.85,55.27,54.81,55.26,67500.0,34.0039,34.2643,33.9791,34.2581,67500.0
2005-11-09 12:30:00,55.26,55.26,55.03,55.12,60200.0,34.2581,34.2581,34.1155,34.1713,60200.0
2005-11-09 13:00:00,55.13,55.16,55.01,55.04,32200.0,34.1775,34.1961,34.1031,34.1217,32200.0
2005-11-09 13:30:00,55.02,55.12,55.0,55.04,44600.0,34.1093,34.1713,34.0969,34.1217,44600.0
2005-11-09 14:00:00,55.04,55.06,54.95,55.01,31300.0,34.1217,34.1341,34.0659,34.1031,31300.0
2005-11-09 14:30:00,55.01,55.05,54.98,55.01,39900.0,34.1031,34.1279,34.0845,34.1031,39900.0
2005-11-09 15:00:00,55.01,55.27,55.0,55.14,84700.0,34.1031,34.2643,34.0969,34.1837,84700.0
2005-11-09 15:30:00,55.14,55.18,54.99,55.05,85600.0,34.1837,34.2085,34.0907,34.1279,85600.0
2005-11-10 09:30:00,55.2,55.25,55.01,55.15,66900.0,34.2209,34.2519,34.1031,34.1899,66900.0
2005-11-10 10:00:00,55.14,55.24,55.02,55.09,18100.0,34.1837,34.2457,34.1093,34.1527,18100.0
2005-11-10 10:30:00,55.11,55.13,55.0,55.12,25700.0,34.1651,34.1775,34.0969,34.1713,25700.0
2005-11-10 11:00:00,55.12,55.19,55.06,55.15,28100.0,34.1713,34.2147,34.1341,34.1899,28100.0
2005-11-10 11:30:00,55.15,55.2,55.04,55.16,39200.0,34.1899,34.2209,34.1217,34.1961,39200.0
2005-11-10 12:00:00,55.17,55.25,55.06,55.22,35300.0,34.2023,34.2519,34.1341,34.2333,35300.0
2005-11-10 12:30:00,55.22,55.23,55.07,55.12,28100.0,34.2333,34.2395,34.1403,34.1713,28100.0
2005-11-10 13:00:00,55.14,55.21,55.11,55.18,59500.0,34.1837,34.2271,34.1651,34.2085,59500.0
2005-11-10 13:30:00,55.19,55.2,55.12,55.19,133900.0,34.2147,34.2209,34.1713,34.2147,133900.0
2005-11-10 14:00:00,55.2,55.2,55.14,55.18,50900.0,34.2209,34.2209,34.1837,34.2085,50900.0
2005-11-10 14:30:00,55.2,55.38,55.19,55.35,51900.0,34.2209,34.3325,34.2147,34.3139,51900.0
2005-11-10 15:00:00,55.35,55.43,55.21,55.26,83700.0,34.3139,34.3635,34.2271,34.2581,83700.0
2005-11-10 15:30:00,55.25,55.25,54.99,55.15,117800.0,34.2519,34.2519,34.0907,34.1899,117800.0
2005-11-11 09:30:00,55.0,55.05,54.4,54.5,82500.0,34.0969,34.1279,33.725,33.787,82500.0
2005-11-11 10:00:00,54.48,54.77,54.45,54.77,54200.0,33.7746,33.9543,33.756,33.9543,54200.0
2005-11-11 10:30:00,54.78,55.05,54.76,55.0,81000.0,33.9605,34.1279,33.9481,34.0969,81000.0
2005-11-11 11:00:00,55.0,55.15,54.96,55.0,56800.0,34.0969,34.1899,34.0721,34.0969,56800.0
2005-11-11 11:30:00,55.02,55.02,54.95,54.96,21700.0,34.1093,34.1093,34.0659,34.0721,21700.0
2005-11-11 12:00:00,54.96,55.0,54.78,54.99,41800.0,34.0721,34.0969,33.9605,34.0907,41800.0
2005-11-11 12:30:00,54.99,55.06,54.98,55.02,22500.0,34.0907,34.1341,34.0845,34.1093,22500.0
2005-11-11 13:00:00,55.01,55.06,54.91,54.98,16800.0,34.1031,34.1341,34.0411,34.0845,16800.0
2005-11-11 13:30:00,54.97,54.97,54.89,54.91,16800.0,34.0783,34.0783,34.0287,34.0411,16800.0
2005-11-11 14:00:00,54.91,54.92,54.81,54.86,34200.0,34.0411,34.0473,33.9791,34.0101,34200.0
2005-11-11 14:30:00,54.87,54.95,54.85,54.85,34800.0,34.0163,34.0659,34.0039,34.0039,34800.0
2005-11-11 15:00:00,54.85,54.97,54.85,54.96,40900.0,34.0039,34.0783,34.0039,34.0721,40900.0
2005-11-11 15:30:00,54.96,55.09,54.95,55.02,126300.0,34.0721,34.1527,34.0659,34.1093,126300.0
2005-11-14 09:30:00,54.92,55.06,54.53,54.71,54500.0,34.0473,34.1341,33.8056,33.9171,54500.0
2005-11-14 10:00:00,54.71,54.74,54.41,54.7,40600.0,33.9171,33.9357,33.7312,33.9109,40600.0
2005-11-14 10:30:00,54.65,54.78,54.65,54.74,24900.0,33.88,33.9605,33.88,33.9357,24900.0
2005-11-14 11:00:00,54.73,54.77,54.56,54.77,46600.0,33.9295,33.9543,33.8242,33.9543,46600.0
2005-11-14 11:30:00,54.77,54.84,54.67,54.78,41200.0,33.9543,33.9977,33.8924,33.9605,41200.0
2005-11-14 12:00:00,54.79,54.86,54.67,54.82,34300.0,33.9667,34.0101,33.8924,33.9853,34300.0
2005-11-14 12:30:00,54.81,54.81,54.61,54.64,18300.0,33.9791,33.9791,33.8552,33.8738,18300.0
2005-11-14 13:00:00,54.64,54.65,54.53,54.56,33600.0,33.8738,33.88,33.8056,33.8242,33600.0
2005-11-14 13:30:00,54.56,54.61,54.53,54.55,39000.0,33.8242,33.8552,33.8056,33.818,39000.0
2005-11-14 14:00:00,54.58,54.58,54.41,54.41,56300.0,33.8366,33.8366,33.7312,33.7312,56300.0
2005-11-14 14:30:00,54.41,54.45,54.32,54.42,76300.0,33.7312,33.756,33.6754,33.7374,76300.0
2005-11-14 15:00:00,54.41,54.43,54.18,54.25,64100.0,33.7312,33.7436,33.5886,33.632,64100.0
2005-11-14 15:30:00,54.27,54.28,54.18,54.25,73400.0,33.6444,33.6506,33.5886,33.632,73400.0
2005-11-15 09:30:00,54.24,54.48,54.21,54.4,42700.0,33.6258,33.7746,33.6072,33.725,42700.0
2005-11-15 10:00:00,54.4,54.44,54.05,54.27,37600.0,33.725,33.7498,33.508,33.6444,37600.0
2005-11-15 10:30:00,54.21,54.5,54.21,54.28,27100.0,33.6072,33.787,33.6072,33.6506,27100.0
2005-11-15 11:00:00,54.26,54.28,54.1,54.1,36900.0,33.6382,33.6506,33.539,33.539,36900.0
2005-11-15 11:30:00,54.1,54.3,54.1,54.28,58900.0,33.539,33.663,33.539,33.6506,58900.0
2005-11-15 12:00:00,54.27,54.35,54.22,54.22,26200.0,33.6444,33.694,33.6134,33.6134,26200.0
2005-11-15 12:30:00,54.22,54.28,54.21,54.28,19000.0,33.6134,33.6506,33.6072,33.6506,19000.0
2005-11-15 13:00:00,54.28,54.34,54.23,54.29,23800.0,33.6506,33.6878,33.6196,33.6568,23800.0
2005-11-15 13:30:00,54.27,54.27,54.11,54.16,40800.0,33.6444,33.6444,33.5452,33.5762,40800.0
2005-11-15 14:00:00,54.14,54.18,53.99,54.12,46800.0,33.5638,33.5886,33.4708,33.5514,46800.0
2005-11-15 14:30:00,54.12,54.15,54.01,54.07,49600.0,33.5514,33.57,33.4832,33.5204,49600.0
2005-11-15 15:00:00,54.04,54.25,54.0,54.21,75600.0,33.5018,33.632,33.477,33.6072,75600.0
2005-11-15 15:30:00,54.2,54.42,54.17,54.39,169300.0,33.601,33.7374,33.5824,33.7188,169300.0
2005-11-16 09:30:00,54.61,54.89,54.51,54.66,77700.0,33.8552,34.0287,33.7932,33.8862,77700.0
2005-11-16 10:00:00,54.64,54.71,54.56,54.61,30600.0,33.8738,33.9171,33.8242,33.8552,30600.0
2005-11-16 10:30:00,54.59,54.59,54.31,54.48,44800.0,33.8428,33.8428,33.6692,33.7746,44800.0
2005-11-16 11:00:00,54.44,54.47,54.2,54.27,29700.0,33.7498,33.7684,33.601,33.6444,29700.0
2005-11-16 11:30:00,54.27,54.27,54.12,54.15,37500.0,33.6444,33.6444,33.5514,33.57,37500.0
2005-11-16 12:00:00,54.13,54.27,54.13,54.2,19200.0,33.5576,33.6444,33.5576,33.601,19200.0
2005-11-16 12:30:00,54.18,54.23,54.11,54.22,21700.0,33.5886,33.6196,33.5452,33.6134,21700.0
2005-11-16 13:00:00,54.21,54.21,54.06,54.21,14100.0,33.6072,33.6072,33.5142,33.6072,14100.0
2005-11-16 13:30:00,54.22,54.27,54.09,54.09,27400.0,33.6134,33.6444,33.5328,33.5328,27400.0
2005-11-16 14:00:00,54.11,54.22,54.06,54.17,20700.0,33.5452,33.6134,33.5142,33.5824,20700.0
2005-11-16 14:30:00,54.19,54.23,54.0,54.18,35400.0,33.5948,33.6196,33.477,33.5886,35400.0
2005-11-16 15:00:00,54.16,54.19,54.04,54.07,52000.0,33.5762,33.5948,33.5018,33.5204,52000.0
2005-11-16 15:30:00,54.09,54.33,54.0,54.11,93200.0,33.5328,33.6816,33.477,33.5452,93200.0
2005-11-17 09:30:00,54.11,54.21,53.61,53.69,87900.0,33.5452,33.6072,33.2352,33.2848,87900.0
2005-11-17 10:00:00,53.72,53.83,53.63,53.69,60800.0,33.3034,33.3716,33.2476,33.2848,60800.0
2005-11-17 10:30:00,53.69,53.71,53.55,53.58,45100.0,33.2848,33.2972,33.198,33.2166,45100.0
2005-11-17 11:00:00,53.57,53.7,53.46,53.52,62600.0,33.2104,33.291,33.1422,33.1794,62600.0
2005-11-17 11:30:00,53.52,53.55,53.37,53.37,52500.0,33.1794,33.198,33.0864,33.0864,52500.0
2005-11-17 12:00:00,53.4,53.43,53.18,53.2,112300.0,33.105,33.1236,32.9686,32.981,112300.0
2005-11-17 12:30:00,53.21,53.21,52.97,53.03,102800.0,32.9872,32.9872,32.8384,32.8756,102800.0
2005-11-17 13:00:00,53.04,53.06,52.9,52.97,78300.0,32.8818,32.8942,32.795,32.8384,78300.0
2005-11-17 13:30:00,52.98,53.1,52.96,52.98,85700.0,32.8446,32.919,32.8322,32.8446,85700.0
2005-11-17 14:00:00,52.98,53.0,52.85,52.97,85100.0,32.8446,32.857,32.7641,32.8384,85100.0
2005-11-17 14:30:00,52.97,53.03,52.96,53.02,74700.0,32.8384,32.8756,32.8322,32.8694,74700.0
2005-11-17 15:00:00,53.02,53.3,53.02,53.09,158000.0,32.8694,33.043,32.8694,32.9128,158000.0
2005-11-17 15:30:00,53.1,53.2,53.07,53.14,162400.0,32.919,32.981,32.9004,32.9438,162400.0
2005-11-18 09:30:00,53.75,53.79,53.56,53.59,234300.0,33.322,33.3468,33.2042,33.2228,234300.0
2005-11-18 10:00:00,53.6,53.7,53.56,53.68,113400.0,33.229,33.291,33.2042,33.2786,113400.0
2005-11-18 10:30:00,53.67,53.69,53.59,53.65,92500.0,33.2724,33.2848,33.2228,33.26,92500.0
2005-11-18 11:00:00,53.65,53.74,53.61,53.71,97500.0,33.26,33.3158,33.2352,33.2972,97500.0
2005-11-18 11:30:00,53.71,53.74,53.65,53.66,88400.0,33.2972,33.3158,33.26,33.2662,88400.0
2005-11-18 12:00:00,53.66,53.72,53.66,53.71,40600.0,33.2662,33.3034,33.2662,33.2972,40600.0
2005-11-18 12:30:00,53.7,53.7,53.56,53.61,58700.0,33.291,33.291,33.2042,33.2352,58700.0
2005-11-18 13:00:00,53.61,53.67,53.57,53.62,27000.0,33.2352,33.2724,33.2104,33.2414,27000.0
2005-11-18 13:30:00,53.62,53.69,53.61,53.69,38600.0,33.2414,33.2848,33.2352,33.2848,38600.0
2005-11-18 14:00:00,53.69,53.81,53.69,53.73,53600.0,33.2848,33.3592,33.2848,33.3096,53600.0
2005-11-18 14:30:00,53.73,53.79,53.7,53.78,93600.0,33.3096,33.3468,33.291,33.3406,93600.0
2005-11-18 15:00:00,53.76,53.95,53.76,53.87,93100.0,33.3282,33.446,33.3282,33.3964,93100.0
2005-11-18 15:30:00,53.86,54.08,53.86,54.0,184200.0,33.3902,33.5266,33.3902,33.477,184200.0
2005-11-21 09:30:00,52.55,53.2,52.49,53.2,337200.0,32.5781,32.981,32.5409,32.981,337200.0
2005-11-21 10:00:00,53.2,53.47,53.11,53.43,225600.0,32.981,33.1484,32.9252,33.1236,225600.0
2005-11-21 10:30:00,53.42,53.84,53.4,53.62,212600.0,33.1174,33.3778,33.105,33.2414,212600.0
2005-11-21 11:00:00,53.62,53.83,53.6,53.78,101800.0,33.2414,33.3716,33.229,33.3406,101800.0
2005-11-21 11:30:00,53.77,53.95,53.72,53.78,100900.0,33.3344,33.446,33.3034,33.3406,100900.0
2005-11-21 12:00:00,53.76,53.88,53.76,53.83,56300.0,33.3282,33.4026,33.3282,33.3716,56300.0
2005-11-21 12:30:00,53.83,53.85,53.75,53.82,62100.0,33.3716,33.384,33.322,33.3654,62100.0
2005-11-21 13:00:00,53.84,53.9,53.79,53.88,54500.0,33.3778,33.415,33.3468,33.4026,54500.0
2005-11-21 13:30:00,53.88,54.09,53.88,53.97,93700.0,33.4026,33.5328,33.4026,33.4584,93700.0
2005-11-21 14:00:00,53.96,54.12,53.95,53.99,80700.0,33.4522,33.5514,33.446,33.4708,80700.0
2005-11-21 14:30:00,53.99,54.13,53.96,54.1,83300.0,33.4708,33.5576,33.4522,33.539,83300.0
2005-11-21 15:00:00,54.1,54.13,53.96,54.13,118400.0,33.539,33.5576,33.4522,33.5576,118400.0
2005-11-21 15:30:00,54.12,54.44,54.08,54.36,269400.0,33.5514,33.7498,33.5266,33.7002,269400.0
2005-11-22 09:30:00,54.11,54.35,54.1,54.22,150900.0,33.6953,33.8448,33.6891,33.7638,150900.0
2005-11-22 10:00:00,54.24,54.28,54.13,54.23,90000.0,33.7763,33.8012,33.7078,33.77,90000.0
2005-11-22 10:30:00,54.23,54.3,54.22,54.28,90300.0,33.77,33.8136,33.7638,33.8012,90300.0
2005-11-22 11:00:00,54.3,54.4,54.21,54.38,157500.0,33.8136,33.8759,33.7576,33.8635,157500.0
2005-11-22 11:30:00,54.38,54.6,54.38,54.6,64900.0,33.8635,34.0005,33.8635,34.0005,64900.0
2005-11-22 12:00:00,54.6,54.6,54.37,54.46,102600.0,34.0005,34.0005,33.8572,33.9133,102600.0
2005-11-22 12:30:00,54.47,54.6,54.42,54.53,123400.0,33.9195,34.0005,33.8884,33.9569,123400.0
2005-11-22 13:00:00,54.53,54.73,54.51,54.57,116000.0,33.9569,34.0814,33.9444,33.9818,116000.0
2005-11-22 13:30:00,54.56,54.59,54.51,54.55,42600.0,33.9755,33.9942,33.9444,33.9693,42600.0
2005-11-22 14:00:00,54.55,54.65,54.51,54.55,109500.0,33.9693,34.0316,33.9444,33.9693,109500.0
2005-11-22 14:30:00,54.55,54.64,54.51,54.63,60000.0,33.9693,34.0254,33.9444,34.0191,60000.0
2005-11-22 15:00:00,54.64,54.73,54.6,54.7,127300.0,34.0254,34.0814,34.0005,34.0627,127300.0
2005-11-22 15:30:00,54.7,54.81,54.62,54.73,165900.0,34.0627,34.1312,34.0129,34.0814,165900.0
2005-11-23 09:30:00,54.74,54.75,54.54,54.63,61000.0,34.0876,34.0939,33.9631,34.0191,61000.0
2005-11-23 10:00:00,54.62,54.73,54.61,54.64,78100.0,34.0129,34.0814,34.0067,34.0254,78100.0
2005-11-23 10:30:00,54.64,54.73,54.6,54.69,63100.0,34.0254,34.0814,34.0005,34.0565,63100.0
2005-11-23 11:00:00,54.69,54.87,54.69,54.84,62200.0,34.0565,34.1686,34.0565,34.1499,62200.0
2005-11-23 11:30:00,54.85,54.97,54.82,54.93,67400.0,34.1561,34.2309,34.1375,34.2059,67400.0
2005-11-23 12:00:00,54.94,55.09,54.92,55.06,101700.0,34.2122,34.3056,34.1997,34.2869,101700.0
2005-11-23 12:30:00,55.07,55.3,55.07,55.3,96500.0,34.2931,34.4364,34.2931,34.4364,96500.0
2005-11-23 13:00:00,55.29,55.3,55.25,55.26,79000.0,34.4301,34.4364,34.4052,34.4114,79000.0
2005-11-23 13:30:00,55.26,55.27,55.16,55.2,52000.0,34.4114,34.4177,34.3492,34.3741,52000.0
2005-11-23 14:00:00,55.21,55.29,55.17,55.25,43200.0,34.3803,34.4301,34.3554,34.4052,43200.0
2005-11-23 14:30:00,55.25,55.28,55.22,55.24,43300.0,34.4052,34.4239,34.3865,34.399,43300.0
2005-11-23 15:00:00,55.24,55.28,55.13,55.25,81000.0,34.399,34.4239,34.3305,34.4052,81000.0
2005-11-23 15:30:00,55.24,55.26,55.13,55.2,83100.0,34.399,34.4114,34.3305,34.3741,83100.0
2005-11-25 09:30:00,55.25,55.35,55.03,55.06,67900.0,34.4052,34.4675,34.2682,34.2869,67900.0
2005-11-25 10:00:00,55.05,55.05,54.85,54.9,84400.0,34.2807,34.2807,34.1561,34.1873,84400.0
2005-11-25 10:30:00,54.9,55.06,54.9,54.98,50200.0,34.1873,34.2869,34.1873,34.2371,50200.0
2005-11-25 11:00:00,54.99,54.99,54.79,54.83,70100.0,34.2433,34.2433,34.1188,34.1437,70100.0
2005-11-25 11:30:00,54.83,54.85,54.7,54.81,56100.0,34.1437,34.1561,34.0627,34.1312,56100.0
2005-11-25 12:00:00,54.81,54.85,54.75,54.79,51900.0,34.1312,34.1561,34.0939,34.1188,51900.0
2005-11-25 12:30:00,54.79,54.79,54.53,54.68,66600.0,34.1188,34.1188,33.9569,34.0503,66600.0
2005-11-25 13:00:00,54.67,54.68,54.67,54.68,8200.0,34.044,34.0503,34.044,34.0503,8200.0
2005-11-25 13:30:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 14:00:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 14:30:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 15:00:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-25 15:30:00,54.68,54.68,54.68,54.68,0.0,34.0503,34.0503,34.0503,34.0503,0.0
2005-11-28 09:30:00,54.99,55.35,54.93,55.25,177700.0,34.2433,34.4675,34.2059,34.4052,177700.0
2005-11-28 10:00:00,55.22,55.78,55.21,55.46,168500.0,34.3865,34.7353,34.3803,34.536,168500.0
2005-11-28 10:30:00,55.46,55.48,55.32,55.37,84600.0,34.536,34.5484,34.4488,34.4799,84600.0
2005-11-28 11:00:00,55.36,55.39,55.23,55.28,56400.0,34.4737,34.4924,34.3928,34.4239,56400.0
2005-11-28 11:30:00,55.29,55.35,55.21,55.21,72600.0,34.4301,34.4675,34.3803,34.3803,72600.0
2005-11-28 12:00:00,55.21,55.31,55.2,55.27,36100.0,34.3803,34.4426,34.3741,34.4177,36100.0
2005-11-28 12:30:00,55.23,55.28,55.2,55.24,43300.0,34.3928,34.4239,34.3741,34.399,43300.0
2005-11-28 13:00:00,55.22,55.31,55.21,55.29,47200.0,34.3865,34.4426,34.3803,34.4301,47200.0
2005-11-28 13:30:00,55.28,55.28,55.2,55.2,79200.0,34.4239,34.4239,34.3741,34.3741,79200.0
2005-11-28 14:00:00,55.2,55.3,55.2,55.26,63800.0,34.3741,34.4364,34.3741,34.4114,63800.0
2005-11-28 14:30:00,55.26,55.36,55.24,55.32,45700.0,34.4114,34.4737,34.399,34.4488,45700.0
2005-11-28 15:00:00,55.31,55.34,55.26,55.26,83400.0,34.4426,34.4613,34.4114,34.4114,83400.0
2005-11-28 15:30:00,55.27,55.39,55.26,55.35,62000.0,34.4177,34.4924,34.4114,34.4675,62000.0
2005-11-29 09:30:00,55.41,55.7,55.28,55.34,95800.0,34.5049,34.6854,34.4239,34.4613,95800.0
2005-11-29 10:00:00,55.34,55.47,55.07,55.14,92100.0,34.4613,34.5422,34.2931,34.3367,92100.0
2005-11-29 10:30:00,55.14,55.17,55.0,55.02,91900.0,34.3367,34.3554,34.2495,34.262,91900.0
2005-11-29 11:00:00,55.02,55.17,55.01,55.12,151600.0,34.262,34.3554,34.2558,34.3243,151600.0
2005-11-29 11:30:00,55.11,55.25,55.1,55.24,55000.0,34.318,34.4052,34.3118,34.399,55000.0
2005-11-29 12:00:00,55.25,55.26,55.12,55.12,50100.0,34.4052,34.4114,34.3243,34.3243,50100.0
2005-11-29 12:30:00,55.11,55.24,55.08,55.22,44200.0,34.318,34.399,34.2994,34.3865,44200.0
2005-11-29 13:00:00,55.21,55.21,55.09,55.2,51500.0,34.3803,34.3803,34.3056,34.3741,51500.0
2005-11-29 13:30:00,55.19,55.24,55.14,55.19,53800.0,34.3679,34.399,34.3367,34.3679,53800.0
2005-11-29 14:00:00,55.19,55.24,55.16,55.18,44800.0,34.3679,34.399,34.3492,34.3616,44800.0
2005-11-29 14:30:00,55.18,55.31,55.18,55.27,65400.0,34.3616,34.4426,34.3616,34.4177,65400.0
2005-11-29 15:00:00,55.27,55.29,55.13,55.16,60600.0,34.4177,34.4301,34.3305,34.3492,60600.0
2005-11-29 15:30:00,55.16,55.17,55.06,55.13,63800.0,34.3492,34.3554,34.2869,34.3305,63800.0
2005-11-30 09:30:00,55.24,55.31,55.03,55.03,66900.0,34.399,34.4426,34.2682,34.2682,66900.0
2005-11-30 10:00:00,55.03,55.14,54.82,54.95,46900.0,34.2682,34.3367,34.1375,34.2184,46900.0
2005-11-30 10:30:00,54.95,55.02,54.78,54.88,45700.0,34.2184,34.262,34.1125,34.1748,45700.0
2005-11-30 11:00:00,54.88,54.92,54.79,54.89,54400.0,34.1748,34.1997,34.1188,34.181,54400.0
2005-11-30 11:30:00,54.87,54.88,54.72,54.8,49700.0,34.1686,34.1748,34.0752,34.125,49700.0
2005-11-30 12:00:00,54.8,54.83,54.71,54.76,57500.0,34.125,34.1437,34.069,34.1001,57500.0
2005-11-30 12:30:00,54.78,54.93,54.75,54.85,46900.0,34.1125,34.2059,34.0939,34.1561,46900.0
2005-11-30 13:00:00,54.82,54.85,54.71,54.73,42100.0,34.1375,34.1561,34.069,34.0814,42100.0
2005-11-30 13:30:00,54.71,54.84,54.47,54.51,68400.0,34.069,34.1499,33.9195,33.9444,68400.0
2005-11-30 14:00:00,54.51,54.68,54.5,54.52,55100.0,33.9444,34.0503,33.9382,33.9506,55100.0
2005-11-30 14:30:00,54.53,54.57,54.42,54.45,42100.0,33.9569,33.9818,33.8884,33.907,42100.0
2005-11-30 15:00:00,54.47,54.47,54.32,54.39,74000.0,33.9195,33.9195,33.8261,33.8697,74000.0
2005-11-30 15:30:00,54.35,54.37,54.28,54.28,61900.0,33.8448,33.8572,33.8012,33.8012,61900.0
2005-12-01 09:30:00,54.75,55.0,54.7,55.0,135800.0,34.0939,34.2495,34.0627,34.2495,135800.0
2005-12-01 10:00:00,55.04,55.22,55.04,55.2,112000.0,34.2744,34.3865,34.2744,34.3741,112000.0
2005-12-01 10:30:00,55.21,55.29,55.07,55.17,79100.0,34.3803,34.4301,34.2931,34.3554,79100.0
2005-12-01 11:00:00,55.16,55.17,54.76,54.83,62400.0,34.3492,34.3554,34.1001,34.1437,62400.0
2005-12-01 11:30:00,54.83,55.0,54.82,54.93,45100.0,34.1437,34.2495,34.1375,34.2059,45100.0
2005-12-01 12:00:00,54.94,54.98,54.76,54.79,37400.0,34.2122,34.2371,34.1001,34.1188,37400.0
2005-12-01 12:30:00,54.78,54.85,54.72,54.74,48000.0,34.1125,34.1561,34.0752,34.0876,48000.0
2005-12-01 13:00:00,54.75,54.8,54.63,54.76,35700.0,34.0939,34.125,34.0191,34.1001,35700.0
2005-12-01 13:30:00,54.76,54.76,54.58,54.6,38400.0,34.1001,34.1001,33.988,34.0005,38400.0
2005-12-01 14:00:00,54.59,54.71,54.55,54.71,66600.0,33.9942,34.069,33.9693,34.069,66600.0
2005-12-01 14:30:00,54.71,54.83,54.66,54.8,83900.0,34.069,34.1437,34.0378,34.125,83900.0
2005-12-01 15:00:00,54.8,54.87,54.8,54.84,63300.0,34.125,34.1686,34.125,34.1499,63300.0
2005-12-01 15:30:00,54.86,55.09,54.86,54.99,116200.0,34.1624,34.3056,34.1624,34.2433,116200.0
2005-12-02 09:30:00,54.98,54.98,54.65,54.71,48900.0,34.2371,34.2371,34.0316,34.069,48900.0
2005-12-02 10:00:00,54.73,54.87,54.71,54.76,55200.0,34.0814,34.1686,34.069,34.1001,55200.0
2005-12-02 10:30:00,54.78,54.81,54.56,54.81,68200.0,34.1125,34.1312,33.9755,34.1312,68200.0
2005-12-02 11:00:00,54.8,54.85,54.75,54.81,31600.0,34.125,34.1561,34.0939,34.1312,31600.0
2005-12-02 11:30:00,54.8,54.95,54.78,54.88,52100.0,34.125,34.2184,34.1125,34.1748,52100.0
2005-12-02 12:00:00,54.89,54.95,54.89,54.92,37800.0,34.181,34.2184,34.181,34.1997,37800.0
2005-12-02 12:30:00,54.89,54.99,54.86,54.99,67000.0,34.181,34.2433,34.1624,34.2433,67000.0
2005-12-02 13:00:00,54.98,55.02,54.95,55.0,33000.0,34.2371,34.262,34.2184,34.2495,33000.0
2005-12-02 13:30:00,54.99,55.03,54.95,55.02,65500.0,34.2433,34.2682,34.2184,34.262,65500.0
2005-12-02 14:00:00,55.01,55.1,54.97,55.03,64400.0,34.2558,34.3118,34.2309,34.2682,64400.0
2005-12-02 14:30:00,55.03,55.1,55.01,55.01,53800.0,34.2682,34.3118,34.2558,34.2558,53800.0
2005-12-02 15:00:00,55.01,55.15,55.01,55.13,84200.0,34.2558,34.3429,34.2558,34.3305,84200.0
2005-12-02 15:30:00,55.11,55.3,55.1,55.24,129000.0,34.318,34.4364,34.3118,34.399,129000.0
2005-12-05 09:30:00,54.96,55.34,54.96,55.16,119200.0,34.2246,34.4613,34.2246,34.3492,119200.0
2005-12-05 10:00:00,55.16,55.34,55.05,55.21,103200.0,34.3492,34.4613,34.2807,34.3803,103200.0
2005-12-05 10:30:00,55.21,55.3,55.2,55.2,81300.0,34.3803,34.4364,34.3741,34.3741,81300.0
2005-12-05 11:00:00,55.2,55.3,55.2,55.25,71500.0,34.3741,34.4364,34.3741,34.4052,71500.0
2005-12-05 11:30:00,55.22,55.25,55.2,55.23,53300.0,34.3865,34.4052,34.3741,34.3928,53300.0
2005-12-05 12:00:00,55.22,55.23,55.16,55.18,55000.0,34.3865,34.3928,34.3492,34.3616,55000.0
2005-12-05 12:30:00,55.18,55.3,55.15,55.2,57100.0,34.3616,34.4364,34.3429,34.3741,57100.0
2005-12-05 13:00:00,55.2,55.24,55.07,55.16,58900.0,34.3741,34.399,34.2931,34.3492,58900.0
2005-12-05 13:30:00,55.18,55.22,55.06,55.13,63300.0,34.3616,34.3865,34.2869,34.3305,63300.0
2005-12-05 14:00:00,55.13,55.26,55.1,55.17,66800.0,34.3305,34.4114,34.3118,34.3554,66800.0
2005-12-05 14:30:00,55.17,55.35,55.13,55.35,88400.0,34.3554,34.4675,34.3305,34.4675,88400.0
2005-12-05 15:00:00,55.35,55.43,55.31,55.33,112000.0,34.4675,34.5173,34.4426,34.455,112000.0
2005-12-05 15:30:00,55.35,55.46,55.3,55.43,107300.0,34.4675,34.536,34.4364,34.5173,107300.0
2005-12-06 09:30:00,55.5,55.95,55.49,55.87,140200.0,34.5609,34.8411,34.5547,34.7913,140200.0
2005-12-06 10:00:00,55.93,55.95,55.72,55.84,107100.0,34.8287,34.8411,34.6979,34.7726,107100.0
2005-12-06 10:30:00,55.84,55.96,55.76,55.93,101200.0,34.7726,34.8473,34.7228,34.8287,101200.0
2005-12-06 11:00:00,55.93,56.0,55.67,55.7,108300.0,34.8287,34.8723,34.6668,34.6854,108300.0
2005-12-06 11:30:00,55.71,55.81,55.62,55.64,70600.0,34.6917,34.7539,34.6356,34.6481,70600.0
2005-12-06 12:00:00,55.64,55.83,55.63,55.69,57600.0,34.6481,34.7664,34.6419,34.6792,57600.0
2005-12-06 12:30:00,55.69,55.76,55.68,55.68,54600.0,34.6792,34.7228,34.673,34.673,54600.0
2005-12-06 13:00:00,55.67,55.7,55.59,55.63,35100.0,34.6668,34.6854,34.6169,34.6419,35100.0
2005-12-06 13:30:00,55.65,55.69,55.41,55.6,56600.0,34.6543,34.6792,34.5049,34.6232,56600.0
2005-12-06 14:00:00,55.62,55.62,55.44,55.53,54300.0,34.6356,34.6356,34.5235,34.5796,54300.0
2005-12-06 14:30:00,55.52,55.7,55.52,55.7,79500.0,34.5734,34.6854,34.5734,34.6854,79500.0
2005-12-06 15:00:00,55.7,55.77,55.51,55.55,117700.0,34.6854,34.729,34.5671,34.592,117700.0
2005-12-06 15:30:00,55.54,55.76,55.53,55.63,171000.0,34.5858,34.7228,34.5796,34.6419,171000.0
2005-12-07 09:30:00,55.6,55.63,55.2,55.23,49400.0,34.6232,34.6419,34.3741,34.3928,49400.0
2005-12-07 10:00:00,55.22,55.33,55.18,55.21,40200.0,34.3865,34.455,34.3616,34.3803,40200.0
2005-12-07 10:30:00,55.23,55.36,55.05,55.08,62300.0,34.3928,34.4737,34.2807,34.2994,62300.0
2005-12-07 11:00:00,55.08,55.2,55.04,55.15,31000.0,34.2994,34.3741,34.2744,34.3429,31000.0
2005-12-07 11:30:00,55.16,55.23,55.13,55.17,32300.0,34.3492,34.3928,34.3305,34.3554,32300.0
2005-12-07 12:00:00,55.16,55.32,55.12,55.31,41100.0,34.3492,34.4488,34.3243,34.4426,41100.0
2005-12-07 12:30:00,55.3,55.32,55.23,55.26,36100.0,34.4364,34.4488,34.3928,34.4114,36100.0
2005-12-07 13:00:00,55.26,55.27,54.92,54.94,43000.0,34.4114,34.4177,34.1997,34.2122,43000.0
2005-12-07 13:30:00,54.93,54.98,54.89,54.93,42300.0,34.2059,34.2371,34.181,34.2059,42300.0
2005-12-07 14:00:00,54.94,54.94,54.78,54.81,67000.0,34.2122,34.2122,34.1125,34.1312,67000.0
2005-12-07 14:30:00,54.82,54.98,54.77,54.83,42800.0,34.1375,34.2371,34.1063,34.1437,42800.0
2005-12-07 15:00:00,54.83,54.88,54.8,54.85,57300.0,34.1437,34.1748,34.125,34.1561,57300.0
2005-12-07 15:30:00,54.83,55.07,54.8,55.06,93300.0,34.1437,34.2931,34.125,34.2869,93300.0
2005-12-08 09:30:00,55.17,55.38,54.88,54.93,76400.0,34.3554,34.4862,34.1748,34.2059,76400.0
2005-12-08 10:00:00,54.92,55.08,54.88,54.93,48900.0,34.1997,34.2994,34.1748,34.2059,48900.0
2005-12-08 10:30:00,54.94,55.0,54.86,54.99,79000.0,34.2122,34.2495,34.1624,34.2433,79000.0
2005-12-08 11:00:00,54.98,55.05,54.93,54.97,45500.0,34.2371,34.2807,34.2059,34.2309,45500.0
2005-12-08 11:30:00,54.98,55.29,54.95,55.29,86000.0,34.2371,34.4301,34.2184,34.4301,86000.0
2005-12-08 12:00:00,55.29,55.45,55.26,55.42,57400.0,34.4301,34.5298,34.4114,34.5111,57400.0
2005-12-08 12:30:00,55.4,55.43,55.25,55.26,50900.0,34.4986,34.5173,34.4052,34.4114,50900.0
2005-12-08 13:00:00,55.27,55.29,55.03,55.06,33200.0,34.4177,34.4301,34.2682,34.2869,33200.0
2005-12-08 13:30:00,55.07,55.27,55.07,55.26,58600.0,34.2931,34.4177,34.2931,34.4114,58600.0
2005-12-08 14:00:00,55.26,55.28,55.1,55.11,85800.0,34.4114,34.4239,34.3118,34.318,85800.0
2005-12-08 14:30:00,55.1,55.15,54.97,55.04,73900.0,34.3118,34.3429,34.2309,34.2744,73900.0
2005-12-08 15:00:00,55.01,55.19,54.99,55.1,60200.0,34.2558,34.3679,34.2433,34.3118,60200.0
2005-12-08 15:30:00,55.1,55.31,55.08,55.23,76800.0,34.3118,34.4426,34.2994,34.3928,76800.0
2005-12-09 09:30:00,56.0,56.05,55.55,55.9,201500.0,34.8723,34.9034,34.592,34.81,201500.0
2005-12-09 10:00:00,55.86,55.92,55.7,55.74,123500.0,34.7851,34.8224,34.6854,34.7104,123500.0
2005-12-09 10:30:00,55.75,56.01,55.74,55.97,111300.0,34.7166,34.8785,34.7104,34.8536,111300.0
2005-12-09 11:00:00,55.99,56.0,55.81,55.92,141700.0,34.866,34.8723,34.7539,34.8224,141700.0
2005-12-09 11:30:00,55.92,55.95,55.75,55.75,84500.0,34.8224,34.8411,34.7166,34.7166,84500.0
2005-12-09 12:00:00,55.74,55.95,55.74,55.83,74000.0,34.7104,34.8411,34.7104,34.7664,74000.0
2005-12-09 12:30:00,55.83,55.84,55.74,55.83,65600.0,34.7664,34.7726,34.7104,34.7664,65600.0
2005-12-09 13:00:00,55.83,55.84,55.7,55.72,59000.0,34.7664,34.7726,34.6854,34.6979,59000.0
2005-12-09 13:30:00,55.71,55.93,55.7,55.79,85300.0,34.6917,34.8287,34.6854,34.7415,85300.0
2005-12-09 14:00:00,55.79,55.81,55.7,55.77,74400.0,34.7415,34.7539,34.6854,34.729,74400.0
2005-12-09 14:30:00,55.77,55.78,55.66,55.68,74000.0,34.729,34.7353,34.6605,34.673,74000.0
2005-12-09 15:00:00,55.66,55.7,55.57,55.63,68700.0,34.6605,34.6854,34.6045,34.6419,68700.0
2005-12-09 15:30:00,55.63,55.8,55.61,55.67,162400.0,34.6419,34.7477,34.6294,34.6668,162400.0
2005-12-12 09:30:00,56.16,56.16,55.91,56.12,117300.0,34.9719,34.9719,34.8162,34.947,117300.0
2005-12-12 10:00:00,56.13,56.13,56.04,56.12,170100.0,34.9532,34.9532,34.8972,34.947,170100.0
2005-12-12 10:30:00,56.12,56.14,55.99,56.0,79800.0,34.947,34.9594,34.866,34.8723,79800.0
2005-12-12 11:00:00,56.0,56.05,55.99,56.02,112900.0,34.8723,34.9034,34.866,34.8847,112900.0
2005-12-12 11:30:00,56.02,56.05,55.95,56.0,53000.0,34.8847,34.9034,34.8411,34.8723,53000.0
2005-12-12 12:00:00,56.01,56.04,55.97,56.02,46900.0,34.8785,34.8972,34.8536,34.8847,46900.0
2005-12-12 12:30:00,56.01,56.03,55.96,56.0,55700.0,34.8785,34.8909,34.8473,34.8723,55700.0
2005-12-12 13:00:00,55.99,56.04,55.95,55.98,34500.0,34.866,34.8972,34.8411,34.8598,34500.0
2005-12-12 13:30:00,55.98,56.1,55.96,56.1,107100.0,34.8598,34.9345,34.8473,34.9345,107100.0
2005-12-12 14:00:00,56.1,56.1,56.01,56.05,49100.0,34.9345,34.9345,34.8785,34.9034,49100.0
2005-12-12 14:30:00,56.05,56.17,56.05,56.14,67000.0,34.9034,34.9781,34.9034,34.9594,67000.0
2005-12-12 15:00:00,56.14,56.2,56.1,56.16,73500.0,34.9594,34.9968,34.9345,34.9719,73500.0
2005-12-12 15:30:00,56.16,56.19,56.08,56.17,129400.0,34.9719,34.9906,34.9221,34.9781,129400.0
2005-12-13 09:30:00,56.79,56.98,56.6,56.9,233600.0,35.3642,35.4825,35.2459,35.4327,233600.0
2005-12-13 10:00:00,56.9,57.45,56.89,57.4,251900.0,35.4327,35.7752,35.4265,35.7441,251900.0
2005-12-13 10:30:00,57.41,57.8,57.37,57.51,270600.0,35.7503,35.9932,35.7254,35.8126,270600.0
2005-12-13 11:00:00,57.51,57.85,57.5,57.55,244500.0,35.8126,36.0243,35.8063,35.8375,244500.0
2005-12-13 11:30:00,57.53,57.54,57.06,57.13,132800.0,35.825,35.8312,35.5323,35.5759,132800.0
2005-12-13 12:00:00,57.12,57.24,57.03,57.13,82500.0,35.5697,35.6444,35.5137,35.5759,82500.0
2005-12-13 12:30:00,57.09,57.15,57.06,57.11,177700.0,35.551,35.5884,35.5323,35.5635,177700.0
2005-12-13 13:00:00,57.11,57.48,57.05,57.46,139500.0,35.5635,35.7939,35.5261,35.7814,139500.0
2005-12-13 13:30:00,57.47,57.79,57.44,57.76,113700.0,35.7877,35.9869,35.769,35.9682,113700.0
2005-12-13 14:00:00,57.77,58.0,57.77,57.95,301200.0,35.9745,36.1177,35.9745,36.0866,301200.0
2005-12-13 14:30:00,57.96,58.89,57.96,58.84,304000.0,36.0928,36.6719,36.0928,36.6408,304000.0
2005-12-13 15:00:00,58.82,58.85,58.55,58.56,275100.0,36.6283,36.647,36.4602,36.4664,275100.0
2005-12-13 15:30:00,58.56,58.86,58.44,58.78,350000.0,36.4664,36.6532,36.3917,36.6034,350000.0
2005-12-14 09:30:00,58.88,59.05,58.28,58.38,169300.0,36.6657,36.7716,36.2921,36.3543,169300.0
2005-12-14 10:00:00,58.38,58.38,58.0,58.36,152800.0,36.3543,36.3543,36.1177,36.3419,152800.0
2005-12-14 10:30:00,58.36,58.49,58.02,58.05,153900.0,36.3419,36.4228,36.1302,36.1488,153900.0
2005-12-14 11:00:00,58.03,58.12,57.93,58.01,114800.0,36.1364,36.1924,36.0741,36.1239,114800.0
2005-12-14 11:30:00,58.01,58.28,58.0,58.03,108800.0,36.1239,36.2921,36.1177,36.1364,108800.0
2005-12-14 12:00:00,58.01,58.07,57.9,57.91,68400.0,36.1239,36.1613,36.0554,36.0617,68400.0
2005-12-14 12:30:00,57.91,57.94,57.88,57.93,50700.0,36.0617,36.0803,36.043,36.0741,50700.0
2005-12-14 13:00:00,57.94,57.95,57.86,57.9,56300.0,36.0803,36.0866,36.0305,36.0554,56300.0
2005-12-14 13:30:00,57.9,58.1,57.87,58.01,59400.0,36.0554,36.18,36.0367,36.1239,59400.0
2005-12-14 14:00:00,58.0,58.13,57.93,57.96,103500.0,36.1177,36.1986,36.0741,36.0928,103500.0
2005-12-14 14:30:00,57.96,58.0,57.85,57.85,63900.0,36.0928,36.1177,36.0243,36.0243,63900.0
2005-12-14 15:00:00,57.85,57.91,57.81,57.81,84800.0,36.0243,36.0617,35.9994,35.9994,84800.0
2005-12-14 15:30:00,57.81,57.88,57.67,57.84,233800.0,35.9994,36.043,35.9122,36.0181,233800.0
2005-12-15 09:30:00,58.1,58.21,57.81,57.81,63800.0,36.18,36.2485,35.9994,35.9994,63800.0
2005-12-15 10:00:00,57.75,57.82,57.57,57.69,54100.0,35.962,36.0056,35.8499,35.9247,54100.0
2005-12-15 10:30:00,57.7,57.75,57.51,57.75,53800.0,35.9309,35.962,35.8126,35.962,53800.0
2005-12-15 11:00:00,57.75,57.99,57.73,57.86,49900.0,35.962,36.1115,35.9496,36.0305,49900.0
2005-12-15 11:30:00,57.87,58.09,57.81,57.84,50500.0,36.0367,36.1737,35.9994,36.0181,50500.0
2005-12-15 12:00:00,57.83,57.84,57.72,57.78,40200.0,36.0118,36.0181,35.9433,35.9807,40200.0
2005-12-15 12:30:00,57.78,57.81,57.63,57.66,47400.0,35.9807,35.9994,35.8873,35.906,47400.0
2005-12-15 13:00:00,57.66,57.7,57.58,57.66,40700.0,35.906,35.9309,35.8562,35.906,40700.0
2005-12-15 13:30:00,57.67,57.76,57.63,57.76,42600.0,35.9122,35.9682,35.8873,35.9682,42600.0
2005-12-15 14:00:00,57.77,57.84,57.66,57.66,75300.0,35.9745,36.0181,35.906,35.906,75300.0
2005-12-15 14:30:00,57.68,57.72,57.64,57.69,83600.0,35.9184,35.9433,35.8935,35.9247,83600.0
2005-12-15 15:00:00,57.68,57.77,57.63,57.7,74000.0,35.9184,35.9745,35.8873,35.9309,74000.0
2005-12-15 15:30:00,57.69,57.92,57.62,57.77,139600.0,35.9247,36.0679,35.8811,35.9745,139600.0
2005-12-16 09:30:00,57.82,58.34,57.82,58.28,194700.0,36.0056,36.3294,36.0056,36.2921,194700.0
2005-12-16 10:00:00,58.29,58.35,57.79,57.79,74800.0,36.2983,36.3356,35.9869,35.9869,74800.0
2005-12-16 10:30:00,57.8,58.16,57.73,58.02,51200.0,35.9932,36.2173,35.9496,36.1302,51200.0
2005-12-16 11:00:00,58.03,58.12,58.02,58.09,30200.0,36.1364,36.1924,36.1302,36.1737,30200.0
2005-12-16 11:30:00,58.1,58.1,57.78,57.78,53600.0,36.18,36.18,35.9807,35.9807,53600.0
2005-12-16 12:00:00,57.79,57.84,57.76,57.76,49200.0,35.9869,36.0181,35.9682,35.9682,49200.0
2005-12-16 12:30:00,57.77,57.87,57.71,57.81,57600.0,35.9745,36.0367,35.9371,35.9994,57600.0
2005-12-16 13:00:00,57.81,57.83,57.78,57.82,61300.0,35.9994,36.0118,35.9807,36.0056,61300.0
2005-12-16 13:30:00,57.82,57.89,57.78,57.8,31800.0,36.0056,36.0492,35.9807,35.9932,31800.0
2005-12-16 14:00:00,57.79,57.83,57.74,57.75,50500.0,35.9869,36.0118,35.9558,35.962,50500.0
2005-12-16 14:30:00,57.75,57.79,57.6,57.63,57600.0,35.962,35.9869,35.8686,35.8873,57600.0
2005-12-16 15:00:00,57.61,57.61,57.46,57.56,55700.0,35.8748,35.8748,35.7814,35.8437,55700.0
2005-12-16 15:30:00,57.56,57.83,57.56,57.79,139500.0,35.8437,36.0118,35.8437,35.9869,139500.0
2005-12-19 09:30:00,57.76,57.76,57.2,57.36,54300.0,35.9682,35.9682,35.6195,35.7192,54300.0
2005-12-19 10:00:00,57.36,57.73,57.36,57.63,67100.0,35.7192,35.9496,35.7192,35.8873,67100.0
2005-12-19 10:30:00,57.62,57.65,57.47,57.5,40500.0,35.8811,35.8997,35.7877,35.8063,40500.0
2005-12-19 11:00:00,57.5,57.65,57.5,57.65,22000.0,35.8063,35.8997,35.8063,35.8997,22000.0
2005-12-19 11:30:00,57.63,57.7,57.58,57.58,19600.0,35.8873,35.9309,35.8562,35.8562,19600.0
2005-12-19 12:00:00,57.58,57.75,57.58,57.61,44200.0,35.8562,35.962,35.8562,35.8748,44200.0
2005-12-19 12:30:00,57.64,57.67,57.58,57.59,30600.0,35.8935,35.9122,35.8562,35.8624,30600.0
2005-12-19 13:00:00,57.59,57.67,57.59,57.64,25800.0,35.8624,35.9122,35.8624,35.8935,25800.0
2005-12-19 13:30:00,57.64,57.65,57.59,57.65,26700.0,35.8935,35.8997,35.8624,35.8997,26700.0
2005-12-19 14:00:00,57.64,57.64,57.52,57.59,59700.0,35.8935,35.8935,35.8188,35.8624,59700.0
2005-12-19 14:30:00,57.54,57.6,57.52,57.57,58600.0,35.8312,35.8686,35.8188,35.8499,58600.0
2005-12-19 15:00:00,57.56,57.58,57.46,57.56,81000.0,35.8437,35.8562,35.7814,35.8437,81000.0
2005-12-19 15:30:00,57.54,57.75,57.52,57.68,182300.0,35.8312,35.962,35.8188,35.9184,182300.0
2005-12-20 09:30:00,57.55,57.86,57.39,57.39,63400.0,35.8375,36.0305,35.7378,35.7378,63400.0
2005-12-20 10:00:00,57.34,57.44,57.13,57.2,70200.0,35.7067,35.769,35.5759,35.6195,70200.0
2005-12-20 10:30:00,57.2,57.23,57.03,57.16,66300.0,35.6195,35.6382,35.5137,35.5946,66300.0
2005-12-20 11:00:00,57.14,57.24,57.09,57.24,57900.0,35.5822,35.6444,35.551,35.6444,57900.0
2005-12-20 11:30:00,57.24,57.29,57.15,57.24,60700.0,35.6444,35.6756,35.5884,35.6444,60700.0
2005-12-20 12:00:00,57.24,57.36,57.2,57.29,71500.0,35.6444,35.7192,35.6195,35.6756,71500.0
2005-12-20 12:30:00,57.27,57.28,57.19,57.28,46700.0,35.6631,35.6693,35.6133,35.6693,46700.0
2005-12-20 13:00:00,57.28,57.29,57.07,57.11,37700.0,35.6693,35.6756,35.5386,35.5635,37700.0
2005-12-20 13:30:00,57.11,57.13,57.05,57.07,54700.0,35.5635,35.5759,35.5261,35.5386,54700.0
2005-12-20 14:00:00,57.07,57.08,56.91,57.0,69500.0,35.5386,35.5448,35.4389,35.495,69500.0
2005-12-20 14:30:00,57.0,57.03,56.87,56.93,74200.0,35.495,35.5137,35.414,35.4514,74200.0
2005-12-20 15:00:00,56.93,56.93,56.77,56.77,91900.0,35.4514,35.4514,35.3518,35.3518,91900.0
2005-12-20 15:30:00,56.78,56.9,56.68,56.76,150400.0,35.358,35.4327,35.2957,35.3455,150400.0
2005-12-21 09:30:00,57.07,57.12,56.88,56.94,59600.0,35.5386,35.5697,35.4203,35.4576,59600.0
2005-12-21 10:00:00,56.91,57.05,56.85,56.85,26600.0,35.4389,35.5261,35.4016,35.4016,26600.0
2005-12-21 10:30:00,56.85,56.96,56.79,56.92,23600.0,35.4016,35.4701,35.3642,35.4452,23600.0
2005-12-21 11:00:00,56.92,57.05,56.89,57.03,22600.0,35.4452,35.5261,35.4265,35.5137,22600.0
2005-12-21 11:30:00,57.02,57.09,56.97,57.02,18100.0,35.5074,35.551,35.4763,35.5074,18100.0
2005-12-21 12:00:00,57.0,57.06,56.99,57.02,35100.0,35.495,35.5323,35.4888,35.5074,35100.0
2005-12-21 12:30:00,57.01,57.06,56.97,57.0,50400.0,35.5012,35.5323,35.4763,35.495,50400.0
2005-12-21 13:00:00,57.03,57.04,56.94,56.98,22600.0,35.5137,35.5199,35.4576,35.4825,22600.0
2005-12-21 13:30:00,56.99,56.99,56.69,56.77,36900.0,35.4888,35.4888,35.3019,35.3518,36900.0
2005-12-21 14:00:00,56.77,56.85,56.74,56.79,31600.0,35.3518,35.4016,35.3331,35.3642,31600.0
2005-12-21 14:30:00,56.78,56.85,56.57,56.59,58800.0,35.358,35.4016,35.2272,35.2397,58800.0
2005-12-21 15:00:00,56.59,56.71,56.5,56.69,61600.0,35.2397,35.3144,35.1836,35.3019,61600.0
2005-12-21 15:30:00,56.69,56.8,56.65,56.75,100200.0,35.3019,35.3704,35.277,35.3393,100200.0
2005-12-22 09:30:00,56.9,57.05,56.6,56.68,89600.0,35.4327,35.5261,35.2459,35.2957,89600.0
2005-12-22 10:00:00,56.66,56.82,56.59,56.69,41900.0,35.2833,35.3829,35.2397,35.3019,41900.0
2005-12-22 10:30:00,56.69,56.92,56.69,56.9,36300.0,35.3019,35.4452,35.3019,35.4327,36300.0
2005-12-22 11:00:00,56.89,56.96,56.82,56.88,46800.0,35.4265,35.4701,35.3829,35.4203,46800.0
2005-12-22 11:30:00,56.85,56.88,56.59,56.62,69000.0,35.4016,35.4203,35.2397,35.2583,69000.0
2005-12-22 12:00:00,56.62,56.64,56.55,56.6,39800.0,35.2583,35.2708,35.2148,35.2459,39800.0
2005-12-22 12:30:00,56.6,56.6,56.55,56.58,22400.0,35.2459,35.2459,35.2148,35.2334,22400.0
2005-12-22 13:00:00,56.59,56.6,56.45,56.47,36100.0,35.2397,35.2459,35.1525,35.1649,36100.0
2005-12-22 13:30:00,56.47,56.55,56.4,56.42,41700.0,35.1649,35.2148,35.1213,35.1338,41700.0
2005-12-22 14:00:00,56.43,56.48,56.35,56.38,46000.0,35.14,35.1712,35.0902,35.1089,46000.0
2005-12-22 14:30:00,56.38,56.55,56.36,56.53,70700.0,35.1089,35.2148,35.0964,35.2023,70700.0
2005-12-22 15:00:00,56.54,56.54,56.4,56.45,60200.0,35.2085,35.2085,35.1213,35.1525,60200.0
2005-12-22 15:30:00,56.45,56.59,56.37,56.55,126600.0,35.1525,35.2397,35.1027,35.2148,126600.0
2005-12-23 09:30:00,56.47,56.47,56.12,56.15,52900.0,35.1649,35.1649,34.947,34.9657,52900.0
2005-12-23 10:00:00,56.13,56.13,55.97,56.02,45400.0,34.9532,34.9532,34.8536,34.8847,45400.0
2005-12-23 10:30:00,56.01,56.06,55.83,55.83,75800.0,34.8785,34.9096,34.7664,34.7664,75800.0
2005-12-23 11:00:00,55.86,56.02,55.82,55.96,54600.0,34.7851,34.8847,34.7602,34.8473,54600.0
2005-12-23 11:30:00,55.96,55.97,55.86,55.91,59200.0,34.8473,34.8536,34.7851,34.8162,59200.0
2005-12-23 12:00:00,55.9,55.93,55.86,55.92,85200.0,34.81,34.8287,34.7851,34.8224,85200.0
2005-12-23 12:30:00,55.9,56.06,55.88,56.04,83800.0,34.81,34.9096,34.7975,34.8972,83800.0
2005-12-23 13:00:00,56.04,56.06,55.98,56.02,61100.0,34.8972,34.9096,34.8598,34.8847,61100.0
2005-12-23 13:30:00,56.02,56.04,55.98,56.0,59500.0,34.8847,34.8972,34.8598,34.8723,59500.0
2005-12-23 14:00:00,56.0,56.04,55.92,55.92,43800.0,34.8723,34.8972,34.8224,34.8224,43800.0
2005-12-23 14:30:00,55.93,55.96,55.91,55.92,41900.0,34.8287,34.8473,34.8162,34.8224,41900.0
2005-12-23 15:00:00,55.92,55.96,55.9,55.94,58200.0,34.8224,34.8473,34.81,34.8349,58200.0
2005-12-23 15:30:00,55.93,56.13,55.92,56.13,158200.0,34.8287,34.9532,34.8224,34.9532,158200.0
2005-12-27 09:30:00,55.85,56.12,55.84,56.12,102700.0,34.7789,34.947,34.7726,34.947,102700.0
2005-12-27 10:00:00,56.12,56.55,56.12,56.48,81400.0,34.947,35.2148,34.947,35.1712,81400.0
2005-12-27 10:30:00,56.48,56.55,56.3,56.32,30900.0,35.1712,35.2148,35.0591,35.0715,30900.0
2005-12-27 11:00:00,56.33,56.43,56.24,56.27,46000.0,35.0778,35.14,35.0217,35.0404,46000.0
2005-12-27 11:30:00,56.26,56.3,56.21,56.22,36500.0,35.0342,35.0591,35.003,35.0093,36500.0
2005-12-27 12:00:00,56.21,56.29,56.2,56.29,37100.0,35.003,35.0528,34.9968,35.0528,37100.0
2005-12-27 12:30:00,56.3,56.3,56.22,56.24,34100.0,35.0591,35.0591,35.0093,35.0217,34100.0
2005-12-27 13:00:00,56.27,56.3,56.01,56.03,36800.0,35.0404,35.0591,34.8785,34.8909,36800.0
2005-12-27 13:30:00,56.06,56.12,55.95,56.0,33800.0,34.9096,34.947,34.8411,34.8723,33800.0
2005-12-27 14:00:00,56.01,56.11,56.0,56.05,39200.0,34.8785,34.9408,34.8723,34.9034,39200.0
2005-12-27 14:30:00,56.05,56.09,55.95,56.05,50700.0,34.9034,34.9283,34.8411,34.9034,50700.0
2005-12-27 15:00:00,56.03,56.09,56.01,56.07,40700.0,34.8909,34.9283,34.8785,34.9158,40700.0
2005-12-27 15:30:00,56.07,56.09,56.01,56.08,63900.0,34.9158,34.9283,34.8785,34.9221,63900.0
2005-12-28 09:30:00,56.08,56.08,55.86,55.91,39800.0,34.9221,34.9221,34.7851,34.8162,39800.0
2005-12-28 10:00:00,55.91,56.1,55.86,56.01,84100.0,34.8162,34.9345,34.7851,34.8785,84100.0
2005-12-28 10:30:00,56.01,56.1,55.96,56.05,62100.0,34.8785,34.9345,34.8473,34.9034,62100.0
2005-12-28 11:00:00,56.08,56.22,56.04,56.2,79500.0,34.9221,35.0093,34.8972,34.9968,79500.0
2005-12-28 11:30:00,56.21,56.3,56.19,56.19,26400.0,35.003,35.0591,34.9906,34.9906,26400.0
2005-12-28 12:00:00,56.19,56.26,56.13,56.2,27500.0,34.9906,35.0342,34.9532,34.9968,27500.0
2005-12-28 12:30:00,56.19,56.21,56.11,56.12,13200.0,34.9906,35.003,34.9408,34.947,13200.0
2005-12-28 13:00:00,56.12,56.14,56.05,56.05,24800.0,34.947,34.9594,34.9034,34.9034,24800.0
2005-12-28 13:30:00,56.05,56.16,56.05,56.16,21000.0,34.9034,34.9719,34.9034,34.9719,21000.0
2005-12-28 14:00:00,56.13,56.16,56.06,56.08,38700.0,34.9532,34.9719,34.9096,34.9221,38700.0
2005-12-28 14:30:00,56.11,56.21,56.08,56.15,35100.0,34.9408,35.003,34.9221,34.9657,35100.0
2005-12-28 15:00:00,56.15,56.21,56.05,56.08,59700.0,34.9657,35.003,34.9034,34.9221,59700.0
2005-12-28 15:30:00,56.09,56.15,55.88,56.0,114700.0,34.9283,34.9657,34.7975,34.8723,114700.0
2005-12-29 09:30:00,55.84,55.98,55.79,55.95,103100.0,34.7726,34.8598,34.7415,34.8411,103100.0
2005-12-29 10:00:00,55.95,56.14,55.9,55.99,57300.0,34.8411,34.9594,34.81,34.866,57300.0
2005-12-29 10:30:00,55.99,56.02,55.84,55.84,63700.0,34.866,34.8847,34.7726,34.7726,63700.0
2005-12-29 11:00:00,55.85,55.88,55.66,55.7,62700.0,34.7789,34.7975,34.6605,34.6854,62700.0
2005-12-29 11:30:00,55.69,55.69,55.43,55.46,68300.0,34.6792,34.6792,34.5173,34.536,68300.0
2005-12-29 12:00:00,55.45,55.45,55.25,55.3,55100.0,34.5298,34.5298,34.4052,34.4364,55100.0
2005-12-29 12:30:00,55.31,55.44,55.3,55.44,25200.0,34.4426,34.5235,34.4364,34.5235,25200.0
2005-12-29 13:00:00,55.44,55.5,55.42,55.45,20200.0,34.5235,34.5609,34.5111,34.5298,20200.0
2005-12-29 13:30:00,55.44,55.57,55.44,55.57,17000.0,34.5235,34.6045,34.5235,34.6045,17000.0
2005-12-29 14:00:00,55.58,55.6,55.47,55.58,25700.0,34.6107,34.6232,34.5422,34.6107,25700.0
2005-12-29 14:30:00,55.58,55.68,55.54,55.6,65200.0,34.6107,34.673,34.5858,34.6232,65200.0
2005-12-29 15:00:00,55.59,55.65,55.44,55.49,54600.0,34.6169,34.6543,34.5235,34.5547,54600.0
2005-12-29 15:30:00,55.47,55.54,55.4,55.47,63900.0,34.5422,34.5858,34.4986,34.5422,63900.0
2005-12-30 09:30:00,55.3,55.3,55.11,55.21,32100.0,34.4364,34.4364,34.318,34.3803,32100.0
2005-12-30 10:00:00,55.16,55.32,55.09,55.28,24900.0,34.3492,34.4488,34.3056,34.4239,24900.0
2005-12-30 10:30:00,55.29,55.38,55.12,55.2,23700.0,34.4301,34.4862,34.3243,34.3741,23700.0
2005-12-30 11:00:00,55.17,55.21,55.01,55.17,31800.0,34.3554,34.3803,34.2558,34.3554,31800.0
2005-12-30 11:30:00,55.14,55.22,55.14,55.15,12200.0,34.3367,34.3865,34.3367,34.3429,12200.0
2005-12-30 12:00:00,55.13,55.2,55.06,55.11,20500.0,34.3305,34.3741,34.2869,34.318,20500.0
2005-12-30 12:30:00,55.11,55.16,55.07,55.08,8100.0,34.318,34.3492,34.2931,34.2994,8100.0
2005-12-30 13:00:00,55.09,55.13,55.05,55.05,14500.0,34.3056,34.3305,34.2807,34.2807,14500.0
2005-12-30 13:30:00,55.05,55.19,55.01,55.09,21800.0,34.2807,34.3679,34.2558,34.3056,21800.0
2005-12-30 14:00:00,55.05,55.2,55.05,55.14,21000.0,34.2807,34.3741,34.2807,34.3367,21000.0
2005-12-30 14:30:00,55.14,55.14,55.03,55.14,20900.0,34.3367,34.3367,34.2682,34.3367,20900.0
2005-12-30 15:00:00,55.12,55.23,55.02,55.18,39200.0,34.3243,34.3928,34.262,34.3616,39200.0
2005-12-30 15:30:00,55.17,55.35,55.16,55.18,79100.0,34.3554,34.4675,34.3492,34.3616,79100.0
2006-01-03 09:30:00,55.27,55.41,54.83,54.88,77200.0,34.4177,34.5049,34.1437,34.1748,77200.0
2006-01-03 10:00:00,54.9,55.0,54.61,54.64,78400.0,34.1873,34.2495,34.0067,34.0254,78400.0
2006-01-03 10:30:00,54.68,54.7,54.5,54.58,90900.0,34.0503,34.0627,33.9382,33.988,90900.0
2006-01-03 11:00:00,54.57,54.63,54.49,54.49,50300.0,33.9818,34.0191,33.932,33.932,50300.0
2006-01-03 11:30:00,54.49,54.54,54.39,54.5,33700.0,33.932,33.9631,33.8697,33.9382,33700.0
2006-01-03 12:00:00,54.52,54.52,54.31,54.36,46900.0,33.9506,33.9506,33.8199,33.851,46900.0
2006-01-03 12:30:00,54.36,54.51,54.31,54.51,40300.0,33.851,33.9444,33.8199,33.9444,40300.0
2006-01-03 13:00:00,54.51,54.56,54.42,54.46,31900.0,33.9444,33.9755,33.8884,33.9133,31900.0
2006-01-03 13:30:00,54.45,54.53,54.4,54.51,28600.0,33.907,33.9569,33.8759,33.9444,28600.0
2006-01-03 14:00:00,54.52,54.78,54.52,54.68,55600.0,33.9506,34.1125,33.9506,34.0503,55600.0
2006-01-03 14:30:00,54.68,54.91,54.68,54.9,61900.0,34.0503,34.1935,34.0503,34.1873,61900.0
2006-01-03 15:00:00,54.9,55.03,54.86,54.87,84900.0,34.1873,34.2682,34.1624,34.1686,84900.0
2006-01-03 15:30:00,54.87,54.94,54.84,54.93,110000.0,34.1686,34.2122,34.1499,34.2059,110000.0
2006-01-04 09:30:00,55.08,55.26,54.88,54.98,59300.0,34.2994,34.4114,34.1748,34.2371,59300.0
2006-01-04 10:00:00,54.98,55.02,54.82,54.94,60100.0,34.2371,34.262,34.1375,34.2122,60100.0
2006-01-04 10:30:00,54.93,55.06,54.85,54.85,66500.0,34.2059,34.2869,34.1561,34.1561,66500.0
2006-01-04 11:00:00,54.86,54.95,54.77,54.8,75300.0,34.1624,34.2184,34.1063,34.125,75300.0
2006-01-04 11:30:00,54.84,54.91,54.76,54.86,63900.0,34.1499,34.1935,34.1001,34.1624,63900.0
2006-01-04 12:00:00,54.86,55.02,54.55,54.57,67800.0,34.1624,34.262,33.9693,33.9818,67800.0
2006-01-04 12:30:00,54.53,54.71,54.51,54.59,53400.0,33.9569,34.069,33.9444,33.9942,53400.0
2006-01-04 13:00:00,54.59,54.63,54.51,54.56,38700.0,33.9942,34.0191,33.9444,33.9755,38700.0
2006-01-04 13:30:00,54.57,54.65,54.53,54.63,83800.0,33.9818,34.0316,33.9569,34.0191,83800.0
2006-01-04 14:00:00,54.62,54.68,54.53,54.65,78500.0,34.0129,34.0503,33.9569,34.0316,78500.0
2006-01-04 14:30:00,54.68,54.81,54.66,54.75,100400.0,34.0503,34.1312,34.0378,34.0939,100400.0
2006-01-04 15:00:00,54.76,54.82,54.69,54.77,134700.0,34.1001,34.1375,34.0565,34.1063,134700.0
2006-01-04 15:30:00,54.77,54.8,54.76,54.79,126600.0,34.1063,34.125,34.1001,34.1188,126600.0
2006-01-05 09:30:00,54.91,54.94,54.72,54.73,64800.0,34.1935,34.2122,34.0752,34.0814,64800.0
2006-01-05 10:00:00,54.74,54.82,54.64,54.65,47900.0,34.0876,34.1375,34.0254,34.0316,47900.0
2006-01-05 10:30:00,54.65,54.81,54.65,54.79,32100.0,34.0316,34.1312,34.0316,34.1188,32100.0
2006-01-05 11:00:00,54.79,54.91,54.77,54.82,54500.0,34.1188,34.1935,34.1063,34.1375,54500.0
2006-01-05 11:30:00,54.82,55.1,54.8,55.1,50100.0,34.1375,34.3118,34.125,34.3118,50100.0
2006-01-05 12:00:00,55.09,55.09,55.0,55.04,43600.0,34.3056,34.3056,34.2495,34.2744,43600.0
2006-01-05 12:30:00,55.04,55.06,54.85,54.97,43000.0,34.2744,34.2869,34.1561,34.2309,43000.0
2006-01-05 13:00:00,54.98,55.12,54.98,55.03,45800.0,34.2371,34.3243,34.2371,34.2682,45800.0
2006-01-05 13:30:00,55.02,55.04,54.86,54.86,33500.0,34.262,34.2744,34.1624,34.1624,33500.0
2006-01-05 14:00:00,54.86,54.93,54.83,54.87,27800.0,34.1624,34.2059,34.1437,34.1686,27800.0
2006-01-05 14:30:00,54.87,54.96,54.81,54.84,46900.0,34.1686,34.2246,34.1312,34.1499,46900.0
2006-01-05 15:00:00,54.83,54.85,54.8,54.84,63000.0,34.1437,34.1561,34.125,34.1499,63000.0
2006-01-05 15:30:00,54.84,54.9,54.75,54.82,74200.0,34.1499,34.1873,34.0939,34.1375,74200.0
2006-01-06 09:30:00,54.86,55.1,54.6,54.67,72300.0,34.1624,34.3118,34.0005,34.044,72300.0
2006-01-06 10:00:00,54.65,54.65,54.13,54.23,97600.0,34.0316,34.0316,33.7078,33.77,97600.0
2006-01-06 10:30:00,54.15,54.45,54.15,54.42,83200.0,33.7202,33.907,33.7202,33.8884,83200.0
2006-01-06 11:00:00,54.42,54.5,54.38,54.47,92200.0,33.8884,33.9382,33.8635,33.9195,92200.0
2006-01-06 11:30:00,54.47,54.52,54.47,54.51,48300.0,33.9195,33.9506,33.9195,33.9444,48300.0
2006-01-06 12:00:00,54.5,54.59,54.46,54.52,49300.0,33.9382,33.9942,33.9133,33.9506,49300.0
2006-01-06 12:30:00,54.52,54.53,54.45,54.46,40800.0,33.9506,33.9569,33.907,33.9133,40800.0
2006-01-06 13:00:00,54.45,54.52,54.41,54.46,47400.0,33.907,33.9506,33.8821,33.9133,47400.0
2006-01-06 13:30:00,54.45,54.56,54.44,54.49,66300.0,33.907,33.9755,33.9008,33.932,66300.0
2006-01-06 14:00:00,54.49,54.54,54.44,54.46,52900.0,33.932,33.9631,33.9008,33.9133,52900.0
2006-01-06 14:30:00,54.45,54.51,54.43,54.49,44400.0,33.907,33.9444,33.8946,33.932,44400.0
2006-01-06 15:00:00,54.49,54.53,54.44,54.46,76600.0,33.932,33.9569,33.9008,33.9133,76600.0
2006-01-06 15:30:00,54.47,54.54,54.38,54.46,126800.0,33.9195,33.9631,33.8635,33.9133,126800.0
2006-01-09 09:30:00,54.28,54.59,54.16,54.59,70900.0,33.8012,33.9942,33.7265,33.9942,70900.0
2006-01-09 10:00:00,54.6,54.69,54.37,54.38,43800.0,34.0005,34.0565,33.8572,33.8635,43800.0
2006-01-09 10:30:00,54.4,54.41,54.25,54.27,55300.0,33.8759,33.8821,33.7825,33.795,55300.0
2006-01-09 11:00:00,54.28,54.28,54.06,54.22,96900.0,33.8012,33.8012,33.6642,33.7638,96900.0
2006-01-09 11:30:00,54.22,54.27,54.06,54.25,62200.0,33.7638,33.795,33.6642,33.7825,62200.0
2006-01-09 12:00:00,54.24,54.33,54.21,54.32,30400.0,33.7763,33.8323,33.7576,33.8261,30400.0
2006-01-09 12:30:00,54.33,54.45,54.31,54.37,34600.0,33.8323,33.907,33.8199,33.8572,34600.0
2006-01-09 13:00:00,54.38,54.45,54.35,54.42,35500.0,33.8635,33.907,33.8448,33.8884,35500.0
2006-01-09 13:30:00,54.42,54.6,54.42,54.47,31100.0,33.8884,34.0005,33.8884,33.9195,31100.0
2006-01-09 14:00:00,54.47,54.47,54.4,54.42,33900.0,33.9195,33.9195,33.8759,33.8884,33900.0
2006-01-09 14:30:00,54.42,54.43,54.31,54.41,32800.0,33.8884,33.8946,33.8199,33.8821,32800.0
2006-01-09 15:00:00,54.41,54.45,54.35,54.45,66800.0,33.8821,33.907,33.8448,33.907,66800.0
2006-01-09 15:30:00,54.44,54.46,54.38,54.44,86700.0,33.9008,33.9133,33.8635,33.9008,86700.0
2006-01-10 09:30:00,54.3,54.42,54.26,54.32,58200.0,33.8136,33.8884,33.7887,33.8261,58200.0
2006-01-10 10:00:00,54.32,54.45,54.15,54.39,122800.0,33.8261,33.907,33.7202,33.8697,122800.0
2006-01-10 10:30:00,54.39,54.39,54.15,54.3,54300.0,33.8697,33.8697,33.7202,33.8136,54300.0
2006-01-10 11:00:00,54.3,54.46,54.3,54.44,83100.0,33.8136,33.9133,33.8136,33.9008,83100.0
2006-01-10 11:30:00,54.44,54.47,54.38,54.42,39800.0,33.9008,33.9195,33.8635,33.8884,39800.0
2006-01-10 12:00:00,54.42,54.46,54.32,54.36,29400.0,33.8884,33.9133,33.8261,33.851,29400.0
2006-01-10 12:30:00,54.36,54.36,54.26,54.31,17400.0,33.851,33.851,33.7887,33.8199,17400.0
2006-01-10 13:00:00,54.31,54.43,54.3,54.41,8100.0,33.8199,33.8946,33.8136,33.8821,8100.0
2006-01-10 13:30:00,54.42,54.45,54.35,54.42,36700.0,33.8884,33.907,33.8448,33.8884,36700.0
2006-01-10 14:00:00,54.39,54.44,54.38,54.38,28000.0,33.8697,33.9008,33.8635,33.8635,28000.0
2006-01-10 14:30:00,54.38,54.44,54.3,54.3,41400.0,33.8635,33.9008,33.8136,33.8136,41400.0
2006-01-10 15:00:00,54.28,54.32,54.2,54.24,133700.0,33.8012,33.8261,33.7514,33.7763,133700.0
2006-01-10 15:30:00,54.25,54.28,54.16,54.19,113600.0,33.7825,33.8012,33.7265,33.7451,113600.0
2006-01-11 09:30:00,54.22,54.3,54.06,54.29,131000.0,33.7638,33.8136,33.6642,33.8074,131000.0
2006-01-11 10:00:00,54.34,54.34,54.19,54.25,147100.0,33.8385,33.8385,33.7451,33.7825,147100.0
2006-01-11 10:30:00,54.22,54.35,54.21,54.3,104900.0,33.7638,33.8448,33.7576,33.8136,104900.0
2006-01-11 11:00:00,54.3,54.32,54.2,54.26,96800.0,33.8136,33.8261,33.7514,33.7887,96800.0
2006-01-11 11:30:00,54.25,54.29,54.15,54.15,50000.0,33.7825,33.8074,33.7202,33.7202,50000.0
2006-01-11 12:00:00,54.15,54.15,53.93,53.93,82100.0,33.7202,33.7202,33.5832,33.5832,82100.0
2006-01-11 12:30:00,53.93,53.96,53.81,53.92,56200.0,33.5832,33.6019,33.5085,33.577,56200.0
2006-01-11 13:00:00,53.92,53.93,53.75,53.82,40900.0,33.577,33.5832,33.4711,33.5147,40900.0
2006-01-11 13:30:00,53.83,53.92,53.8,53.85,34400.0,33.521,33.577,33.5023,33.5334,34400.0
2006-01-11 14:00:00,53.83,53.91,53.8,53.83,45100.0,33.521,33.5708,33.5023,33.521,45100.0
2006-01-11 14:30:00,53.83,53.91,53.8,53.9,33700.0,33.521,33.5708,33.5023,33.5645,33700.0
2006-01-11 15:00:00,53.91,54.0,53.91,53.97,47700.0,33.5708,33.6268,33.5708,33.6081,47700.0
2006-01-11 15:30:00,53.98,54.0,53.89,53.97,60300.0,33.6144,33.6268,33.5583,33.6081,60300.0
2006-01-12 09:30:00,53.88,54.12,53.77,54.06,155400.0,33.5521,33.7015,33.4836,33.6642,155400.0
2006-01-12 10:00:00,54.09,54.27,54.07,54.22,63300.0,33.6829,33.795,33.6704,33.7638,63300.0
2006-01-12 10:30:00,54.23,54.24,54.01,54.06,36300.0,33.77,33.7763,33.633,33.6642,36300.0
2006-01-12 11:00:00,54.04,54.13,53.95,54.04,40500.0,33.6517,33.7078,33.5957,33.6517,40500.0
2006-01-12 11:30:00,54.03,54.19,54.03,54.19,20400.0,33.6455,33.7451,33.6455,33.7451,20400.0
2006-01-12 12:00:00,54.17,54.24,54.16,54.2,35500.0,33.7327,33.7763,33.7265,33.7514,35500.0
2006-01-12 12:30:00,54.19,54.26,54.18,54.21,48800.0,33.7451,33.7887,33.7389,33.7576,48800.0
2006-01-12 13:00:00,54.21,54.32,54.21,54.28,41800.0,33.7576,33.8261,33.7576,33.8012,41800.0
2006-01-12 13:30:00,54.28,54.31,54.2,54.2,54200.0,33.8012,33.8199,33.7514,33.7514,54200.0
2006-01-12 14:00:00,54.19,54.28,54.08,54.24,42000.0,33.7451,33.8012,33.6766,33.7763,42000.0
2006-01-12 14:30:00,54.23,54.23,54.08,54.13,35100.0,33.77,33.77,33.6766,33.7078,35100.0
2006-01-12 15:00:00,54.16,54.25,54.16,54.22,33700.0,33.7265,33.7825,33.7265,33.7638,33700.0
2006-01-12 15:30:00,54.23,54.28,54.21,54.25,67700.0,33.77,33.8012,33.7576,33.7825,67700.0
2006-01-13 09:30:00,54.3,54.67,54.3,54.63,84000.0,33.8136,34.044,33.8136,34.0191,84000.0
2006-01-13 10:00:00,54.62,54.66,54.51,54.66,26300.0,34.0129,34.0378,33.9444,34.0378,26300.0
2006-01-13 10:30:00,54.65,54.66,54.48,54.57,32900.0,34.0316,34.0378,33.9257,33.9818,32900.0
2006-01-13 11:00:00,54.52,54.58,54.44,54.53,33400.0,33.9506,33.988,33.9008,33.9569,33400.0
2006-01-13 11:30:00,54.54,54.6,54.36,54.4,48600.0,33.9631,34.0005,33.851,33.8759,48600.0
2006-01-13 12:00:00,54.4,54.48,54.35,54.46,46600.0,33.8759,33.9257,33.8448,33.9133,46600.0
2006-01-13 12:30:00,54.47,54.55,54.33,54.44,58900.0,33.9195,33.9693,33.8323,33.9008,58900.0
2006-01-13 13:00:00,54.45,54.5,54.4,54.48,31200.0,33.907,33.9382,33.8759,33.9257,31200.0
2006-01-13 13:30:00,54.46,54.5,54.4,54.5,309500.0,33.9133,33.9382,33.8759,33.9382,309500.0
2006-01-13 14:00:00,54.49,54.51,54.37,54.49,41600.0,33.932,33.9444,33.8572,33.932,41600.0
2006-01-13 14:30:00,54.5,54.57,54.46,54.57,85100.0,33.9382,33.9818,33.9133,33.9818,85100.0
2006-01-13 15:00:00,54.5,54.62,54.5,54.54,73800.0,33.9382,34.0129,33.9382,33.9631,73800.0
2006-01-13 15:30:00,54.54,54.55,54.42,54.48,81200.0,33.9631,33.9693,33.8884,33.9257,81200.0
2006-01-17 09:30:00,54.5,54.95,54.49,54.86,99900.0,33.9382,34.2184,33.932,34.1624,99900.0
2006-01-17 10:00:00,54.86,55.03,54.86,54.93,93800.0,34.1624,34.2682,34.1624,34.2059,93800.0
2006-01-17 10:30:00,54.93,55.08,54.8,55.06,79500.0,34.2059,34.2994,34.125,34.2869,79500.0
2006-01-17 11:00:00,55.07,55.31,55.0,55.31,118800.0,34.2931,34.4426,34.2495,34.4426,118800.0
2006-01-17 11:30:00,55.3,55.34,55.25,55.26,68200.0,34.4364,34.4613,34.4052,34.4114,68200.0
2006-01-17 12:00:00,55.26,55.32,54.94,54.95,51900.0,34.4114,34.4488,34.2122,34.2184,51900.0
2006-01-17 12:30:00,54.95,55.12,54.94,55.11,51300.0,34.2184,34.3243,34.2122,34.318,51300.0
2006-01-17 13:00:00,55.11,55.11,55.0,55.08,58300.0,34.318,34.318,34.2495,34.2994,58300.0
2006-01-17 13:30:00,55.07,55.08,54.97,55.04,90000.0,34.2931,34.2994,34.2309,34.2744,90000.0
2006-01-17 14:00:00,55.06,55.12,55.03,55.03,63100.0,34.2869,34.3243,34.2682,34.2682,63100.0
2006-01-17 14:30:00,55.03,55.08,55.0,55.08,106800.0,34.2682,34.2994,34.2495,34.2994,106800.0
2006-01-17 15:00:00,55.08,55.08,55.01,55.06,83900.0,34.2994,34.2994,34.2558,34.2869,83900.0
2006-01-17 15:30:00,55.04,55.05,55.01,55.03,102100.0,34.2744,34.2807,34.2558,34.2682,102100.0
2006-01-18 09:30:00,55.0,55.23,54.96,55.1,45700.0,34.2495,34.3928,34.2246,34.3118,45700.0
2006-01-18 10:00:00,55.13,55.2,55.01,55.05,257800.0,34.3305,34.3741,34.2558,34.2807,257800.0
2006-01-18 10:30:00,55.06,55.1,54.99,55.07,247900.0,34.2869,34.3118,34.2433,34.2931,247900.0
2006-01-18 11:00:00,55.08,55.1,55.0,55.03,54300.0,34.2994,34.3118,34.2495,34.2682,54300.0
2006-01-18 11:30:00,55.03,55.06,54.99,55.04,55000.0,34.2682,34.2869,34.2433,34.2744,55000.0
2006-01-18 12:00:00,55.07,55.1,55.0,55.07,43100.0,34.2931,34.3118,34.2495,34.2931,43100.0
2006-01-18 12:30:00,55.09,55.1,55.0,55.05,36700.0,34.3056,34.3118,34.2495,34.2807,36700.0
2006-01-18 13:00:00,55.05,55.11,55.05,55.06,49400.0,34.2807,34.318,34.2807,34.2869,49400.0
2006-01-18 13:30:00,55.06,55.13,55.05,55.08,94700.0,34.2869,34.3305,34.2807,34.2994,94700.0
2006-01-18 14:00:00,55.08,55.26,55.07,55.26,99800.0,34.2994,34.4114,34.2931,34.4114,99800.0
2006-01-18 14:30:00,55.26,55.3,55.11,55.12,63900.0,34.4114,34.4364,34.318,34.3243,63900.0
2006-01-18 15:00:00,55.13,55.16,55.1,55.11,107600.0,34.3305,34.3492,34.3118,34.318,107600.0
2006-01-18 15:30:00,55.11,55.13,55.05,55.13,222500.0,34.318,34.3305,34.2807,34.3305,222500.0
2006-01-19 09:30:00,55.3,55.44,55.15,55.23,65300.0,34.4364,34.5235,34.3429,34.3928,65300.0
2006-01-19 10:00:00,55.24,55.25,55.13,55.13,45600.0,34.399,34.4052,34.3305,34.3305,45600.0
2006-01-19 10:30:00,55.13,55.19,55.05,55.09,39300.0,34.3305,34.3679,34.2807,34.3056,39300.0
2006-01-19 11:00:00,55.06,55.13,55.0,55.09,50200.0,34.2869,34.3305,34.2495,34.3056,50200.0
2006-01-19 11:30:00,55.1,55.1,54.92,55.0,71900.0,34.3118,34.3118,34.1997,34.2495,71900.0
2006-01-19 12:00:00,55.0,55.03,54.99,55.01,43000.0,34.2495,34.2682,34.2433,34.2558,43000.0
2006-01-19 12:30:00,55.01,55.04,54.98,55.0,57700.0,34.2558,34.2744,34.2371,34.2495,57700.0
2006-01-19 13:00:00,54.99,55.11,54.99,55.05,53900.0,34.2433,34.318,34.2433,34.2807,53900.0
2006-01-19 13:30:00,55.04,55.12,54.98,55.1,56700.0,34.2744,34.3243,34.2371,34.3118,56700.0
2006-01-19 14:00:00,55.11,55.13,55.07,55.11,27000.0,34.318,34.3305,34.2931,34.318,27000.0
2006-01-19 14:30:00,55.14,55.15,55.1,55.13,42500.0,34.3367,34.3429,34.3118,34.3305,42500.0
2006-01-19 15:00:00,55.12,55.14,55.07,55.09,44900.0,34.3243,34.3367,34.2931,34.3056,44900.0
2006-01-19 15:30:00,55.1,55.21,55.08,55.16,83500.0,34.3118,34.3803,34.2994,34.3492,83500.0
2006-01-20 09:30:00,55.1,55.12,54.75,54.93,66600.0,34.3118,34.3243,34.0939,34.2059,66600.0
2006-01-20 10:00:00,54.94,55.05,54.9,55.03,22200.0,34.2122,34.2807,34.1873,34.2682,22200.0
2006-01-20 10:30:00,55.01,55.01,54.76,54.85,42100.0,34.2558,34.2558,34.1001,34.1561,42100.0
2006-01-20 11:00:00,54.85,54.9,54.76,54.88,31800.0,34.1561,34.1873,34.1001,34.1748,31800.0
2006-01-20 11:30:00,54.87,54.87,54.66,54.67,54600.0,34.1686,34.1686,34.0378,34.044,54600.0
2006-01-20 12:00:00,54.66,54.81,54.66,54.78,55400.0,34.0378,34.1312,34.0378,34.1125,55400.0
2006-01-20 12:30:00,54.79,54.81,54.72,54.72,46400.0,34.1188,34.1312,34.0752,34.0752,46400.0
2006-01-20 13:00:00,54.72,54.73,54.61,54.64,48000.0,34.0752,34.0814,34.0067,34.0254,48000.0
2006-01-20 13:30:00,54.64,54.64,54.51,54.51,58900.0,34.0254,34.0254,33.9444,33.9444,58900.0
2006-01-20 14:00:00,54.5,54.54,54.39,54.54,40200.0,33.9382,33.9631,33.8697,33.9631,40200.0
2006-01-20 14:30:00,54.55,54.57,54.38,54.38,63600.0,33.9693,33.9818,33.8635,33.8635,63600.0
2006-01-20 15:00:00,54.38,54.39,54.2,54.27,76400.0,33.8635,33.8697,33.7514,33.795,76400.0
2006-01-20 15:30:00,54.26,54.42,54.2,54.4,141200.0,33.7887,33.8884,33.7514,33.8759,141200.0
2006-01-23 09:30:00,54.4,54.4,53.6,53.74,110600.0,33.8759,33.8759,33.3777,33.4649,110600.0
2006-01-23 10:00:00,53.73,54.03,53.71,53.89,66100.0,33.4587,33.6455,33.4462,33.5583,66100.0
2006-01-23 10:30:00,53.9,54.12,53.89,53.98,51700.0,33.5645,33.7015,33.5583,33.6144,51700.0
2006-01-23 11:00:00,54.01,54.08,53.94,54.02,34700.0,33.633,33.6766,33.5895,33.6393,34700.0
2006-01-23 11:30:00,54.02,54.02,53.97,53.99,50200.0,33.6393,33.6393,33.6081,33.6206,50200.0
2006-01-23 12:00:00,54.0,54.0,53.79,53.83,47300.0,33.6268,33.6268,33.496,33.521,47300.0
2006-01-23 12:30:00,53.83,53.86,53.65,53.7,67400.0,33.521,33.5396,33.4089,33.44,67400.0
2006-01-23 13:00:00,53.67,53.71,53.5,53.61,71600.0,33.4213,33.4462,33.3155,33.384,71600.0
2006-01-23 13:30:00,53.66,53.71,53.51,53.57,43500.0,33.4151,33.4462,33.3217,33.3591,43500.0
2006-01-23 14:00:00,53.58,53.79,53.5,53.7,48000.0,33.3653,33.496,33.3155,33.44,48000.0
2006-01-23 14:30:00,53.73,53.8,53.52,53.67,51800.0,33.4587,33.5023,33.3279,33.4213,51800.0
2006-01-23 15:00:00,53.67,53.8,53.62,53.73,72600.0,33.4213,33.5023,33.3902,33.4587,72600.0
2006-01-23 15:30:00,53.73,53.82,53.47,53.56,139700.0,33.4587,33.5147,33.2968,33.3528,139700.0
2006-01-24 09:30:00,53.9,54.21,53.84,54.2,73400.0,33.5645,33.7576,33.5272,33.7514,73400.0
2006-01-24 10:00:00,54.2,54.2,54.07,54.13,64500.0,33.7514,33.7514,33.6704,33.7078,64500.0
2006-01-24 10:30:00,54.12,54.16,54.06,54.11,62600.0,33.7015,33.7265,33.6642,33.6953,62600.0
2006-01-24 11:00:00,54.1,54.12,54.04,54.05,45500.0,33.6891,33.7015,33.6517,33.658,45500.0
2006-01-24 11:30:00,54.09,54.14,54.04,54.08,33900.0,33.6829,33.714,33.6517,33.6766,33900.0
2006-01-24 12:00:00,54.07,54.08,53.9,53.95,59000.0,33.6704,33.6766,33.5645,33.5957,59000.0
2006-01-24 12:30:00,53.96,54.07,53.91,53.95,86300.0,33.6019,33.6704,33.5708,33.5957,86300.0
2006-01-24 13:00:00,53.98,53.98,53.85,53.85,36300.0,33.6144,33.6144,33.5334,33.5334,36300.0
2006-01-24 13:30:00,53.84,53.9,53.72,53.9,66400.0,33.5272,33.5645,33.4525,33.5645,66400.0
2006-01-24 14:00:00,53.9,54.17,53.87,54.07,45700.0,33.5645,33.7327,33.5459,33.6704,45700.0
2006-01-24 14:30:00,54.09,54.34,54.0,54.31,78700.0,33.6829,33.8385,33.6268,33.8199,78700.0
2006-01-24 15:00:00,54.32,54.41,54.05,54.14,80300.0,33.8261,33.8821,33.658,33.714,80300.0
2006-01-24 15:30:00,54.17,54.25,54.11,54.13,67600.0,33.7327,33.7825,33.6953,33.7078,67600.0
2006-01-25 09:30:00,54.1,54.1,51.75,51.8,390900.0,33.6891,33.6891,32.2257,32.2568,390900.0
2006-01-25 10:00:00,51.8,52.33,51.76,52.15,472400.0,32.2568,32.5869,32.2319,32.4748,472400.0
2006-01-25 10:30:00,52.15,52.66,52.1,52.26,301300.0,32.4748,32.7924,32.4437,32.5433,301300.0
2006-01-25 11:00:00,52.28,52.32,52.17,52.28,278000.0,32.5557,32.5807,32.4872,32.5557,278000.0
2006-01-25 11:30:00,52.28,52.31,51.96,51.98,301900.0,32.5557,32.5744,32.3565,32.3689,301900.0
2006-01-25 12:00:00,51.97,52.06,51.9,51.9,302800.0,32.3627,32.4187,32.3191,32.3191,302800.0
2006-01-25 12:30:00,51.91,51.91,51.72,51.72,287100.0,32.3253,32.3253,32.207,32.207,287100.0
2006-01-25 13:00:00,51.72,51.93,51.65,51.85,188700.0,32.207,32.3378,32.1634,32.288,188700.0
2006-01-25 13:30:00,51.85,51.95,51.71,51.88,121800.0,32.288,32.3502,32.2008,32.3067,121800.0
2006-01-25 14:00:00,51.87,52.25,51.8,51.85,267800.0,32.3004,32.5371,32.2568,32.288,267800.0
2006-01-25 14:30:00,51.85,52.25,51.75,52.01,263400.0,32.288,32.5371,32.2257,32.3876,263400.0
2006-01-25 15:00:00,52.0,52.28,52.0,52.23,390500.0,32.3814,32.5557,32.3814,32.5246,390500.0
2006-01-25 15:30:00,52.24,52.29,52.01,52.27,356900.0,32.5308,32.562,32.3876,32.5495,356900.0
2006-01-26 09:30:00,52.7,52.71,52.22,52.26,124800.0,32.8173,32.8235,32.5184,32.5433,124800.0
2006-01-26 10:00:00,52.25,52.39,52.18,52.3,162300.0,32.5371,32.6242,32.4935,32.5682,162300.0
2006-01-26 10:30:00,52.3,52.9,52.25,52.59,193100.0,32.5682,32.9418,32.5371,32.7488,193100.0
2006-01-26 11:00:00,52.6,52.61,52.42,52.44,116500.0,32.755,32.7612,32.6429,32.6554,116500.0
2006-01-26 11:30:00,52.41,52.42,52.01,52.08,67700.0,32.6367,32.6429,32.3876,32.4312,67700.0
2006-01-26 12:00:00,52.07,52.07,51.76,51.77,106700.0,32.425,32.425,32.2319,32.2382,106700.0
2006-01-26 12:30:00,51.77,51.83,51.5,51.56,74400.0,32.2382,32.2755,32.07,32.1074,74400.0
2006-01-26 13:00:00,51.56,51.64,51.55,51.55,80700.0,32.1074,32.1572,32.1012,32.1012,80700.0
2006-01-26 13:30:00,51.55,51.61,51.4,51.58,78900.0,32.1012,32.1385,32.0078,32.1198,78900.0
2006-01-26 14:00:00,51.58,51.69,51.56,51.63,62500.0,32.1198,32.1883,32.1074,32.151,62500.0
2006-01-26 14:30:00,51.63,51.9,51.53,51.87,97600.0,32.151,32.3191,32.0887,32.3004,97600.0
2006-01-26 15:00:00,51.88,51.97,51.77,51.96,153700.0,32.3067,32.3627,32.2382,32.3565,153700.0
2006-01-26 15:30:00,51.96,51.97,51.65,51.7,142900.0,32.3565,32.3627,32.1634,32.1946,142900.0
2006-01-27 09:30:00,51.89,51.94,51.3,51.35,81300.0,32.3129,32.344,31.9455,31.9766,81300.0
2006-01-27 10:00:00,51.37,51.76,51.32,51.57,99900.0,31.9891,32.2319,31.9579,32.1136,99900.0
2006-01-27 10:30:00,51.56,51.94,51.5,51.92,139200.0,32.1074,32.344,32.07,32.3316,139200.0
2006-01-27 11:00:00,51.91,51.91,51.51,51.69,82700.0,32.3253,32.3253,32.0763,32.1883,82700.0
2006-01-27 11:30:00,51.7,51.79,51.61,51.73,70100.0,32.1946,32.2506,32.1385,32.2132,70100.0
2006-01-27 12:00:00,51.73,51.8,51.68,51.72,66900.0,32.2132,32.2568,32.1821,32.207,66900.0
2006-01-27 12:30:00,51.73,51.73,51.51,51.52,73400.0,32.2132,32.2132,32.0763,32.0825,73400.0
2006-01-27 13:00:00,51.52,51.58,51.5,51.57,64900.0,32.0825,32.1198,32.07,32.1136,64900.0
2006-01-27 13:30:00,51.57,51.58,51.41,51.5,62600.0,32.1136,32.1198,32.014,32.07,62600.0
2006-01-27 14:00:00,51.48,51.57,51.45,51.56,78400.0,32.0576,32.1136,32.0389,32.1074,78400.0
2006-01-27 14:30:00,51.58,51.65,51.42,51.58,85200.0,32.1198,32.1634,32.0202,32.1198,85200.0
2006-01-27 15:00:00,51.57,51.66,51.52,51.66,105000.0,32.1136,32.1697,32.0825,32.1697,105000.0
2006-01-27 15:30:00,51.65,51.74,51.65,51.65,125600.0,32.1634,32.2195,32.1634,32.1634,125600.0
2006-01-30 09:30:00,51.81,51.81,51.53,51.57,83700.0,32.2631,32.2631,32.0887,32.1136,83700.0
2006-01-30 10:00:00,51.56,51.63,51.45,51.47,73000.0,32.1074,32.151,32.0389,32.0513,73000.0
2006-01-30 10:30:00,51.47,51.49,51.3,51.37,112400.0,32.0513,32.0638,31.9455,31.9891,112400.0
2006-01-30 11:00:00,51.35,51.37,51.08,51.09,121600.0,31.9766,31.9891,31.8085,31.8147,121600.0
2006-01-30 11:30:00,51.11,51.28,51.08,51.15,93500.0,31.8272,31.933,31.8085,31.8521,93500.0
2006-01-30 12:00:00,51.15,51.33,51.12,51.31,72100.0,31.8521,31.9642,31.8334,31.9517,72100.0
2006-01-30 12:30:00,51.31,51.45,51.31,51.42,66900.0,31.9517,32.0389,31.9517,32.0202,66900.0
2006-01-30 13:00:00,51.42,51.43,51.36,51.4,61100.0,32.0202,32.0264,31.9828,32.0078,61100.0
2006-01-30 13:30:00,51.4,51.52,51.35,51.52,73300.0,32.0078,32.0825,31.9766,32.0825,73300.0
2006-01-30 14:00:00,51.51,51.65,51.49,51.65,105900.0,32.0763,32.1634,32.0638,32.1634,105900.0
2006-01-30 14:30:00,51.65,51.81,51.6,51.8,147700.0,32.1634,32.2631,32.1323,32.2568,147700.0
2006-01-30 15:00:00,51.8,51.88,51.62,51.62,214700.0,32.2568,32.3067,32.1447,32.1447,214700.0
2006-01-30 15:30:00,51.6,51.62,51.53,51.62,143100.0,32.1323,32.1447,32.0887,32.1447,143100.0
2006-01-31 09:30:00,52.1,52.39,52.07,52.27,141000.0,32.4437,32.6242,32.425,32.5495,141000.0
2006-01-31 10:00:00,52.22,52.27,51.72,51.72,116200.0,32.5184,32.5495,32.207,32.207,116200.0
2006-01-31 10:30:00,51.71,51.72,51.51,51.61,126300.0,32.2008,32.207,32.0763,32.1385,126300.0
2006-01-31 11:00:00,51.61,51.73,51.53,51.54,141800.0,32.1385,32.2132,32.0887,32.0949,141800.0
2006-01-31 11:30:00,51.54,51.59,51.49,51.56,191700.0,32.0949,32.1261,32.0638,32.1074,191700.0
2006-01-31 12:00:00,51.56,51.6,51.51,51.54,134500.0,32.1074,32.1323,32.0763,32.0949,134500.0
2006-01-31 12:30:00,51.53,51.54,51.22,51.33,118900.0,32.0887,32.0949,31.8957,31.9642,118900.0
2006-01-31 13:00:00,51.34,51.4,51.3,51.39,93500.0,31.9704,32.0078,31.9455,32.0015,93500.0
2006-01-31 13:30:00,51.39,51.76,51.38,51.71,91300.0,32.0015,32.2319,31.9953,32.2008,91300.0
2006-01-31 14:00:00,51.72,51.74,51.46,51.51,90100.0,32.207,32.2195,32.0451,32.0763,90100.0
2006-01-31 14:30:00,51.49,51.52,51.26,51.49,122700.0,32.0638,32.0825,31.9206,32.0638,122700.0
2006-01-31 15:00:00,51.5,51.62,51.41,51.52,81700.0,32.07,32.1447,32.014,32.0825,81700.0
2006-01-31 15:30:00,51.51,51.53,51.02,51.24,156600.0,32.0763,32.0887,31.7711,31.9081,156600.0
2006-02-01 09:30:00,51.02,51.49,51.02,51.49,108600.0,31.7711,32.0638,31.7711,32.0638,108600.0
2006-02-01 10:00:00,51.48,51.66,51.32,51.63,85900.0,32.0576,32.1697,31.9579,32.151,85900.0
2006-02-01 10:30:00,51.63,51.68,51.44,51.61,104300.0,32.151,32.1821,32.0327,32.1385,104300.0
2006-02-01 11:00:00,51.62,51.7,51.56,51.69,65000.0,32.1447,32.1946,32.1074,32.1883,65000.0
2006-02-01 11:30:00,51.68,51.85,51.66,51.8,72300.0,32.1821,32.288,32.1697,32.2568,72300.0
2006-02-01 12:00:00,51.8,51.83,51.67,51.74,59600.0,32.2568,32.2755,32.1759,32.2195,59600.0
2006-02-01 12:30:00,51.74,51.88,51.73,51.87,78200.0,32.2195,32.3067,32.2132,32.3004,78200.0
2006-02-01 13:00:00,51.86,51.86,51.74,51.85,87900.0,32.2942,32.2942,32.2195,32.288,87900.0
2006-02-01 13:30:00,51.82,51.84,51.69,51.77,64000.0,32.2693,32.2817,32.1883,32.2382,64000.0
2006-02-01 14:00:00,51.79,51.88,51.75,51.75,86100.0,32.2506,32.3067,32.2257,32.2257,86100.0
2006-02-01 14:30:00,51.75,51.96,51.71,51.89,87900.0,32.2257,32.3565,32.2008,32.3129,87900.0
2006-02-01 15:00:00,51.89,52.1,51.88,51.98,108200.0,32.3129,32.4437,32.3067,32.3689,108200.0
2006-02-01 15:30:00,51.97,52.05,51.96,52.01,144500.0,32.3627,32.4125,32.3565,32.3876,144500.0
2006-02-02 09:30:00,51.8,52.18,51.75,52.18,103600.0,32.2568,32.4935,32.2257,32.4935,103600.0
2006-02-02 10:00:00,52.16,52.18,52.04,52.09,84500.0,32.481,32.4935,32.4063,32.4374,84500.0
2006-02-02 10:30:00,52.09,52.1,50.83,51.89,111900.0,32.4374,32.4437,31.6528,32.3129,111900.0
2006-02-02 11:00:00,51.89,51.9,51.5,51.5,162800.0,32.3129,32.3191,32.07,32.07,162800.0
2006-02-02 11:30:00,51.5,51.67,51.46,51.57,90300.0,32.07,32.1759,32.0451,32.1136,90300.0
2006-02-02 12:00:00,51.56,51.58,51.5,51.52,101400.0,32.1074,32.1198,32.07,32.0825,101400.0
2006-02-02 12:30:00,51.52,51.63,51.49,51.61,33900.0,32.0825,32.151,32.0638,32.1385,33900.0
2006-02-02 13:00:00,51.6,51.61,51.55,51.58,42600.0,32.1323,32.1385,32.1012,32.1198,42600.0
2006-02-02 13:30:00,51.59,51.6,51.5,51.58,61500.0,32.1261,32.1323,32.07,32.1198,61500.0
2006-02-02 14:00:00,51.57,51.62,51.49,51.53,32200.0,32.1136,32.1447,32.0638,32.0887,32200.0
2006-02-02 14:30:00,51.54,51.59,51.4,51.41,46400.0,32.0949,32.1261,32.0078,32.014,46400.0
2006-02-02 15:00:00,51.4,51.62,51.4,51.6,53100.0,32.0078,32.1447,32.0078,32.1323,53100.0
2006-02-02 15:30:00,51.61,51.65,51.49,51.5,103400.0,32.1385,32.1634,32.0638,32.07,103400.0
2006-02-03 09:30:00,51.22,51.38,51.18,51.21,91600.0,31.8957,31.9953,31.8708,31.8894,91600.0
2006-02-03 10:00:00,51.2,51.71,51.16,51.42,110000.0,31.8832,32.2008,31.8583,32.0202,110000.0
2006-02-03 10:30:00,51.47,51.54,51.44,51.51,53400.0,32.0513,32.0949,32.0327,32.0763,53400.0
2006-02-03 11:00:00,51.52,51.59,51.5,51.53,68000.0,32.0825,32.1261,32.07,32.0887,68000.0
2006-02-03 11:30:00,51.53,51.57,51.49,51.54,70400.0,32.0887,32.1136,32.0638,32.0949,70400.0
2006-02-03 12:00:00,51.55,51.6,51.53,51.6,45100.0,32.1012,32.1323,32.0887,32.1323,45100.0
2006-02-03 12:30:00,51.6,51.6,51.52,51.59,32500.0,32.1323,32.1323,32.0825,32.1261,32500.0
2006-02-03 13:00:00,51.6,51.71,51.58,51.58,59700.0,32.1323,32.2008,32.1198,32.1198,59700.0
2006-02-03 13:30:00,51.59,51.69,51.56,51.59,56100.0,32.1261,32.1883,32.1074,32.1261,56100.0
2006-02-03 14:00:00,51.57,51.57,51.33,51.41,61900.0,32.1136,32.1136,31.9642,32.014,61900.0
2006-02-03 14:30:00,51.41,51.63,51.36,51.59,68700.0,32.014,32.151,31.9828,32.1261,68700.0
2006-02-03 15:00:00,51.6,51.63,51.49,51.53,66000.0,32.1323,32.151,32.0638,32.0887,66000.0
2006-02-03 15:30:00,51.54,51.58,51.44,51.52,92200.0,32.0949,32.1198,32.0327,32.0825,92200.0
2006-02-06 09:30:00,51.53,51.71,51.22,51.3,81000.0,32.0887,32.2008,31.8957,31.9455,81000.0
2006-02-06 10:00:00,51.33,51.53,51.22,51.25,49800.0,31.9642,32.0887,31.8957,31.9143,49800.0
2006-02-06 10:30:00,51.25,51.34,51.22,51.25,33700.0,31.9143,31.9704,31.8957,31.9143,33700.0
2006-02-06 11:00:00,51.25,51.26,51.22,51.22,44200.0,31.9143,31.9206,31.8957,31.8957,44200.0
2006-02-06 11:30:00,51.22,51.23,51.15,51.17,51700.0,31.8957,31.9019,31.8521,31.8645,51700.0
2006-02-06 12:00:00,51.16,51.21,51.07,51.1,53100.0,31.8583,31.8894,31.8023,31.8209,53100.0
2006-02-06 12:30:00,51.1,51.15,51.07,51.08,32400.0,31.8209,31.8521,31.8023,31.8085,32400.0
2006-02-06 13:00:00,51.09,51.09,50.94,51.04,81500.0,31.8147,31.8147,31.7213,31.7836,81500.0
2006-02-06 13:30:00,51.03,51.06,50.97,50.97,47700.0,31.7773,31.796,31.74,31.74,47700.0
2006-02-06 14:00:00,50.97,50.97,50.84,50.95,75700.0,31.74,31.74,31.659,31.7275,75700.0
2006-02-06 14:30:00,50.96,51.05,50.96,50.99,56400.0,31.7338,31.7898,31.7338,31.7524,56400.0
2006-02-06 15:00:00,50.98,51.04,50.91,51.01,42400.0,31.7462,31.7836,31.7026,31.7649,42400.0
2006-02-06 15:30:00,51.01,51.16,51.0,51.08,101900.0,31.7649,31.8583,31.7587,31.8085,101900.0
2006-02-07 09:30:00,51.0,51.39,50.94,51.2,74900.0,31.7587,32.0015,31.7213,31.8832,74900.0
2006-02-07 10:00:00,51.21,51.21,50.95,51.11,116700.0,31.8894,31.8894,31.7275,31.8272,116700.0
2006-02-07 10:30:00,51.09,51.09,51.0,51.07,48600.0,31.8147,31.8147,31.7587,31.8023,48600.0
2006-02-07 11:00:00,51.07,51.33,51.06,51.3,36300.0,31.8023,31.9642,31.796,31.9455,36300.0
2006-02-07 11:30:00,51.31,51.34,51.17,51.24,32800.0,31.9517,31.9704,31.8645,31.9081,32800.0
2006-02-07 12:00:00,51.25,51.28,51.1,51.21,42400.0,31.9143,31.933,31.8209,31.8894,42400.0
2006-02-07 12:30:00,51.21,51.29,51.2,51.27,15600.0,31.8894,31.9393,31.8832,31.9268,15600.0
2006-02-07 13:00:00,51.27,51.27,51.15,51.18,73900.0,31.9268,31.9268,31.8521,31.8708,73900.0
2006-02-07 13:30:00,51.15,51.26,51.15,51.24,52000.0,31.8521,31.9206,31.8521,31.9081,52000.0
2006-02-07 14:00:00,51.24,51.27,51.15,51.25,49000.0,31.9081,31.9268,31.8521,31.9143,49000.0
2006-02-07 14:30:00,51.25,51.29,51.15,51.28,46800.0,31.9143,31.9393,31.8521,31.933,46800.0
2006-02-07 15:00:00,51.27,51.28,51.05,51.08,59600.0,31.9268,31.933,31.7898,31.8085,59600.0
2006-02-07 15:30:00,51.09,51.14,51.07,51.1,81700.0,31.8147,31.8458,31.8023,31.8209,81700.0
2006-02-08 09:30:00,51.03,51.15,50.92,50.96,69800.0,31.7773,31.8521,31.7088,31.7338,69800.0
2006-02-08 10:00:00,50.96,51.16,50.95,51.16,58600.0,31.7338,31.8583,31.7275,31.8583,58600.0
2006-02-08 10:30:00,51.16,51.23,51.1,51.18,53400.0,31.8583,31.9019,31.8209,31.8708,53400.0
2006-02-08 11:00:00,51.17,51.2,50.95,50.99,140200.0,31.8645,31.8832,31.7275,31.7524,140200.0
2006-02-08 11:30:00,50.99,51.12,50.93,51.02,53700.0,31.7524,31.8334,31.7151,31.7711,53700.0
2006-02-08 12:00:00,51.03,51.05,51.0,51.03,33000.0,31.7773,31.7898,31.7587,31.7773,33000.0
2006-02-08 12:30:00,51.03,51.05,50.9,50.93,54400.0,31.7773,31.7898,31.6964,31.7151,54400.0
2006-02-08 13:00:00,50.95,51.02,50.93,50.96,78400.0,31.7275,31.7711,31.7151,31.7338,78400.0
2006-02-08 13:30:00,50.95,50.97,50.84,50.91,75500.0,31.7275,31.74,31.659,31.7026,75500.0
2006-02-08 14:00:00,50.91,50.93,50.85,50.9,81300.0,31.7026,31.7151,31.6653,31.6964,81300.0
2006-02-08 14:30:00,50.9,50.9,50.83,50.83,63400.0,31.6964,31.6964,31.6528,31.6528,63400.0
2006-02-08 15:00:00,50.83,50.99,50.79,50.88,101500.0,31.6528,31.7524,31.6279,31.6839,101500.0
2006-02-08 15:30:00,50.88,50.95,50.75,50.83,167200.0,31.6839,31.7275,31.603,31.6528,167200.0
2006-02-09 09:30:00,50.95,50.97,50.75,50.81,111100.0,31.7275,31.74,31.603,31.6403,111100.0
2006-02-09 10:00:00,50.83,50.83,50.71,50.77,84900.0,31.6528,31.6528,31.5781,31.6154,84900.0
2006-02-09 10:30:00,50.78,50.8,50.62,50.62,78000.0,31.6217,31.6341,31.522,31.522,78000.0
2006-02-09 11:00:00,50.62,50.77,50.62,50.71,48900.0,31.522,31.6154,31.522,31.5781,48900.0
2006-02-09 11:30:00,50.71,50.77,50.7,50.74,49600.0,31.5781,31.6154,31.5718,31.5968,49600.0
2006-02-09 12:00:00,50.75,50.83,50.74,50.81,40800.0,31.603,31.6528,31.5968,31.6403,40800.0
2006-02-09 12:30:00,50.81,50.89,50.76,50.8,50000.0,31.6403,31.6902,31.6092,31.6341,50000.0
2006-02-09 13:00:00,50.8,50.91,50.8,50.82,43700.0,31.6341,31.7026,31.6341,31.6466,43700.0
2006-02-09 13:30:00,50.82,50.87,50.75,50.85,37200.0,31.6466,31.6777,31.603,31.6653,37200.0
2006-02-09 14:00:00,50.85,50.87,50.71,50.85,60600.0,31.6653,31.6777,31.5781,31.6653,60600.0
2006-02-09 14:30:00,50.84,50.91,50.82,50.86,63400.0,31.659,31.7026,31.6466,31.6715,63400.0
2006-02-09 15:00:00,50.87,50.88,50.78,50.87,115600.0,31.6777,31.6839,31.6217,31.6777,115600.0
2006-02-09 15:30:00,50.87,50.87,50.77,50.77,141100.0,31.6777,31.6777,31.6154,31.6154,141100.0
2006-02-10 09:30:00,50.76,51.18,50.76,51.16,72300.0,31.6092,31.8708,31.6092,31.8583,72300.0
2006-02-10 10:00:00,51.14,51.45,51.1,51.45,105200.0,31.8458,32.0389,31.8209,32.0389,105200.0
2006-02-10 10:30:00,51.45,51.48,51.21,51.28,89600.0,32.0389,32.0576,31.8894,31.933,89600.0
2006-02-10 11:00:00,51.27,51.36,51.14,51.31,102500.0,31.9268,31.9828,31.8458,31.9517,102500.0
2006-02-10 11:30:00,51.3,51.33,51.21,51.27,44900.0,31.9455,31.9642,31.8894,31.9268,44900.0
2006-02-10 12:00:00,51.27,51.34,51.26,51.33,92300.0,31.9268,31.9704,31.9206,31.9642,92300.0
2006-02-10 12:30:00,51.3,51.3,51.2,51.25,111000.0,31.9455,31.9455,31.8832,31.9143,111000.0
2006-02-10 13:00:00,51.25,51.3,51.18,51.26,91300.0,31.9143,31.9455,31.8708,31.9206,91300.0
2006-02-10 13:30:00,51.27,51.48,51.27,51.4,96900.0,31.9268,32.0576,31.9268,32.0078,96900.0
2006-02-10 14:00:00,51.39,51.52,51.38,51.5,46200.0,32.0015,32.0825,31.9953,32.07,46200.0
2006-02-10 14:30:00,51.51,51.63,51.51,51.62,56100.0,32.0763,32.151,32.0763,32.1447,56100.0
2006-02-10 15:00:00,51.62,51.86,51.62,51.84,106700.0,32.1447,32.2942,32.1447,32.2817,106700.0
2006-02-10 15:30:00,51.84,51.84,51.59,51.65,110900.0,32.2817,32.2817,32.1261,32.1634,110900.0
2006-02-13 09:30:00,51.75,51.9,51.6,51.66,99300.0,32.2257,32.3191,32.1323,32.1697,99300.0
2006-02-13 10:00:00,51.66,51.77,51.6,51.65,71200.0,32.1697,32.2382,32.1323,32.1634,71200.0
2006-02-13 10:30:00,51.68,51.75,51.63,51.68,54300.0,32.1821,32.2257,32.151,32.1821,54300.0
2006-02-13 11:00:00,51.69,51.72,51.63,51.67,57700.0,32.1883,32.207,32.151,32.1759,57700.0
2006-02-13 11:30:00,51.68,51.78,51.67,51.69,36700.0,32.1821,32.2444,32.1759,32.1883,36700.0
2006-02-13 12:00:00,51.68,51.78,51.67,51.73,40700.0,32.1821,32.2444,32.1759,32.2132,40700.0
2006-02-13 12:30:00,51.73,51.79,51.66,51.75,42000.0,32.2132,32.2506,32.1697,32.2257,42000.0
2006-02-13 13:00:00,51.75,51.78,51.68,51.68,51700.0,32.2257,32.2444,32.1821,32.1821,51700.0
2006-02-13 13:30:00,51.7,51.71,51.6,51.65,43600.0,32.1946,32.2008,32.1323,32.1634,43600.0
2006-02-13 14:00:00,51.65,51.68,51.63,51.65,30400.0,32.1634,32.1821,32.151,32.1634,30400.0
2006-02-13 14:30:00,51.65,51.67,51.57,51.59,54100.0,32.1634,32.1759,32.1136,32.1261,54100.0
2006-02-13 15:00:00,51.6,51.63,51.57,51.58,62200.0,32.1323,32.151,32.1136,32.1198,62200.0
2006-02-13 15:30:00,51.61,51.64,51.53,51.59,76300.0,32.1385,32.1572,32.0887,32.1261,76300.0
2006-02-14 09:30:00,51.5,51.55,51.31,51.49,74700.0,32.07,32.1012,31.9517,32.0638,74700.0
2006-02-14 10:00:00,51.47,51.55,51.37,51.41,71100.0,32.0513,32.1012,31.9891,32.014,71100.0
2006-02-14 10:30:00,51.41,51.54,51.41,51.54,82300.0,32.014,32.0949,32.014,32.0949,82300.0
2006-02-14 11:00:00,51.55,51.69,51.53,51.66,66000.0,32.1012,32.1883,32.0887,32.1697,66000.0
2006-02-14 11:30:00,51.68,52.0,51.68,52.0,94500.0,32.1821,32.3814,32.1821,32.3814,94500.0
2006-02-14 12:00:00,52.0,52.25,51.93,52.14,144800.0,32.3814,32.5371,32.3378,32.4686,144800.0
2006-02-14 12:30:00,52.12,52.15,52.01,52.03,99100.0,32.4561,32.4748,32.3876,32.4001,99100.0
2006-02-14 13:00:00,52.03,52.1,51.97,51.99,87000.0,32.4001,32.4437,32.3627,32.3752,87000.0
2006-02-14 13:30:00,51.98,52.0,51.91,51.91,111600.0,32.3689,32.3814,32.3253,32.3253,111600.0
2006-02-14 14:00:00,51.94,52.06,51.93,52.06,99500.0,32.344,32.4187,32.3378,32.4187,99500.0
2006-02-14 14:30:00,52.06,52.09,51.95,51.98,89900.0,32.4187,32.4374,32.3502,32.3689,89900.0
2006-02-14 15:00:00,51.97,52.01,51.9,51.97,103200.0,32.3627,32.3876,32.3191,32.3627,103200.0
2006-02-14 15:30:00,51.97,52.29,51.9,52.13,364700.0,32.3627,32.562,32.3191,32.4623,364700.0
2006-02-15 09:30:00,52.0,52.02,51.6,51.66,136800.0,32.3814,32.3938,32.1323,32.1697,136800.0
2006-02-15 10:00:00,51.65,51.86,51.62,51.82,95400.0,32.1634,32.2942,32.1447,32.2693,95400.0
2006-02-15 10:30:00,51.82,52.04,51.82,51.9,116000.0,32.2693,32.4063,32.2693,32.3191,116000.0
2006-02-15 11:00:00,51.89,51.9,51.8,51.83,103100.0,32.3129,32.3191,32.2568,32.2755,103100.0
2006-02-15 11:30:00,51.83,52.05,51.81,52.02,53600.0,32.2755,32.4125,32.2631,32.3938,53600.0
2006-02-15 12:00:00,52.03,52.18,52.02,52.15,50500.0,32.4001,32.4935,32.3938,32.4748,50500.0
2006-02-15 12:30:00,52.14,52.15,51.95,52.05,56500.0,32.4686,32.4748,32.3502,32.4125,56500.0
2006-02-15 13:00:00,52.04,52.25,52.03,52.23,37400.0,32.4063,32.5371,32.4001,32.5246,37400.0
2006-02-15 13:30:00,52.21,52.24,52.15,52.21,56800.0,32.5122,32.5308,32.4748,32.5122,56800.0
2006-02-15 14:00:00,52.22,52.42,52.2,52.41,65300.0,32.5184,32.6429,32.5059,32.6367,65300.0
2006-02-15 14:30:00,52.42,52.49,52.31,52.33,96900.0,32.6429,32.6865,32.5744,32.5869,96900.0
2006-02-15 15:00:00,52.33,52.67,52.13,52.56,141000.0,32.5869,32.7986,32.4623,32.7301,141000.0
2006-02-15 15:30:00,52.5,52.53,52.25,52.34,133400.0,32.6927,32.7114,32.5371,32.5931,133400.0
2006-02-16 09:30:00,52.3,52.6,52.3,52.45,75800.0,32.5682,32.755,32.5682,32.6616,75800.0
2006-02-16 10:00:00,52.45,52.5,52.4,52.48,36700.0,32.6616,32.6927,32.6305,32.6803,36700.0
2006-02-16 10:30:00,52.48,52.5,52.44,52.5,52400.0,32.6803,32.6927,32.6554,32.6927,52400.0
2006-02-16 11:00:00,52.5,52.7,52.44,52.56,85400.0,32.6927,32.8173,32.6554,32.7301,85400.0
2006-02-16 11:30:00,52.57,52.6,52.57,52.6,24100.0,32.7363,32.755,32.7363,32.755,24100.0
2006-02-16 12:00:00,52.6,52.65,52.54,52.55,56800.0,32.755,32.7861,32.7177,32.7239,56800.0
2006-02-16 12:30:00,52.55,52.55,52.48,52.5,52300.0,32.7239,32.7239,32.6803,32.6927,52300.0
2006-02-16 13:00:00,52.51,52.59,52.5,52.58,43800.0,32.699,32.7488,32.6927,32.7426,43800.0
2006-02-16 13:30:00,52.56,52.7,52.54,52.65,36400.0,32.7301,32.8173,32.7177,32.7861,36400.0
2006-02-16 14:00:00,52.64,52.7,52.6,52.65,55900.0,32.7799,32.8173,32.755,32.7861,55900.0
2006-02-16 14:30:00,52.65,52.79,52.6,52.78,65500.0,32.7861,32.8733,32.755,32.8671,65500.0
2006-02-16 15:00:00,52.76,52.98,52.76,52.95,106500.0,32.8546,32.9916,32.8546,32.973,106500.0
2006-02-16 15:30:00,52.95,53.05,52.93,53.04,108100.0,32.973,33.0352,32.9605,33.029,108100.0
2006-02-17 09:30:00,53.4,53.82,53.14,53.82,260200.0,33.2532,33.5147,33.0913,33.5147,260200.0
2006-02-17 10:00:00,53.82,54.0,53.69,53.84,203200.0,33.5147,33.6268,33.4338,33.5272,203200.0
2006-02-17 10:30:00,53.81,53.84,53.75,53.82,77000.0,33.5085,33.5272,33.4711,33.5147,77000.0
2006-02-17 11:00:00,53.82,53.85,53.75,53.75,185500.0,33.5147,33.5334,33.4711,33.4711,185500.0
2006-02-17 11:30:00,53.76,53.85,53.65,53.82,84700.0,33.4774,33.5334,33.4089,33.5147,84700.0
2006-02-17 12:00:00,53.81,53.87,53.75,53.77,57400.0,33.5085,33.5459,33.4711,33.4836,57400.0
2006-02-17 12:30:00,53.78,53.78,53.61,53.77,66600.0,33.4898,33.4898,33.384,33.4836,66600.0
2006-02-17 13:00:00,53.76,53.84,53.76,53.8,87600.0,33.4774,33.5272,33.4774,33.5023,87600.0
2006-02-17 13:30:00,53.8,53.8,53.72,53.75,43000.0,33.5023,33.5023,33.4525,33.4711,43000.0
2006-02-17 14:00:00,53.75,53.82,53.71,53.79,72700.0,33.4711,33.5147,33.4462,33.496,72700.0
2006-02-17 14:30:00,53.79,54.0,53.78,53.92,106400.0,33.496,33.6268,33.4898,33.577,106400.0
2006-02-17 15:00:00,53.92,53.94,53.8,53.82,64100.0,33.577,33.5895,33.5023,33.5147,64100.0
2006-02-17 15:30:00,53.83,53.84,53.69,53.69,116200.0,33.521,33.5272,33.4338,33.4338,116200.0
2006-02-21 09:30:00,53.97,54.0,53.63,53.65,116400.0,33.6081,33.6268,33.3964,33.4089,116400.0
2006-02-21 10:00:00,53.66,53.74,53.32,53.41,129900.0,33.4151,33.4649,33.2034,33.2594,129900.0
2006-02-21 10:30:00,53.39,53.46,53.04,53.04,67400.0,33.247,33.2906,33.029,33.029,67400.0
2006-02-21 11:00:00,53.03,53.16,52.89,52.95,68500.0,33.0228,33.1037,32.9356,32.973,68500.0
2006-02-21 11:30:00,52.95,53.05,52.93,52.93,55400.0,32.973,33.0352,32.9605,32.9605,55400.0
2006-02-21 12:00:00,52.92,52.97,52.76,52.87,110500.0,32.9543,32.9854,32.8546,32.9231,110500.0
2006-02-21 12:30:00,52.86,52.9,52.81,52.81,45100.0,32.9169,32.9418,32.8858,32.8858,45100.0
2006-02-21 13:00:00,52.81,52.9,52.8,52.84,38900.0,32.8858,32.9418,32.8796,32.9045,38900.0
2006-02-21 13:30:00,52.83,52.89,52.66,52.72,80300.0,32.8982,32.9356,32.7924,32.8297,80300.0
2006-02-21 14:00:00,52.71,52.79,52.5,52.69,92600.0,32.8235,32.8733,32.6927,32.8111,92600.0
2006-02-21 14:30:00,52.67,52.78,52.67,52.74,75300.0,32.7986,32.8671,32.7986,32.8422,75300.0
2006-02-21 15:00:00,52.73,52.85,52.73,52.8,61100.0,32.836,32.9107,32.836,32.8796,61100.0
2006-02-21 15:30:00,52.78,52.99,52.77,52.89,91900.0,32.8671,32.9979,32.8609,32.9356,91900.0
2006-02-22 09:30:00,52.79,53.28,52.77,52.94,46400.0,33.0251,33.3317,33.0126,33.119,46400.0
2006-02-22 10:00:00,52.91,53.06,52.82,52.89,46100.0,33.1002,33.1941,33.0439,33.0877,46100.0
2006-02-22 10:30:00,52.86,53.04,52.86,52.96,31800.0,33.0689,33.1815,33.0689,33.1315,31800.0
2006-02-22 11:00:00,52.96,53.02,52.86,52.98,37700.0,33.1315,33.169,33.0689,33.144,37700.0
2006-02-22 11:30:00,52.97,53.04,52.87,52.93,32400.0,33.1378,33.1815,33.0752,33.1127,32400.0
2006-02-22 12:00:00,52.93,52.94,52.84,52.91,36100.0,33.1127,33.119,33.0564,33.1002,36100.0
2006-02-22 12:30:00,52.9,52.9,52.85,52.89,21200.0,33.094,33.094,33.0627,33.0877,21200.0
2006-02-22 13:00:00,52.88,53.0,52.88,53.0,39600.0,33.0815,33.1565,33.0815,33.1565,39600.0
2006-02-22 13:30:00,53.0,53.02,52.9,52.91,47400.0,33.1565,33.169,33.094,33.1002,47400.0
2006-02-22 14:00:00,52.91,52.99,52.86,52.95,67200.0,33.1002,33.1503,33.0689,33.1252,67200.0
2006-02-22 14:30:00,52.97,53.01,52.95,52.99,54700.0,33.1378,33.1628,33.1252,33.1503,54700.0
2006-02-22 15:00:00,52.97,53.02,52.95,53.01,112600.0,33.1378,33.169,33.1252,33.1628,112600.0
2006-02-22 15:30:00,53.01,53.06,52.98,53.01,185000.0,33.1628,33.1941,33.144,33.1628,185000.0
2006-02-23 09:30:00,52.8,52.85,52.72,52.78,76900.0,33.0314,33.0627,32.9814,33.0189,76900.0
2006-02-23 10:00:00,52.77,52.84,52.72,52.76,60400.0,33.0126,33.0564,32.9814,33.0064,60400.0
2006-02-23 10:30:00,52.77,52.81,52.53,52.71,88300.0,33.0126,33.0377,32.8625,32.9751,88300.0
2006-02-23 11:00:00,52.71,52.72,52.46,52.68,72800.0,32.9751,32.9814,32.8187,32.9563,72800.0
2006-02-23 11:30:00,52.71,52.71,52.49,52.5,52900.0,32.9751,32.9751,32.8375,32.8437,52900.0
2006-02-23 12:00:00,52.5,52.59,52.45,52.52,69600.0,32.8437,32.9,32.8124,32.8562,69600.0
2006-02-23 12:30:00,52.51,52.69,52.47,52.64,55800.0,32.85,32.9626,32.825,32.9313,55800.0
2006-02-23 13:00:00,52.64,52.69,52.49,52.66,62800.0,32.9313,32.9626,32.8375,32.9438,62800.0
2006-02-23 13:30:00,52.66,52.79,52.55,52.77,54300.0,32.9438,33.0251,32.875,33.0126,54300.0
2006-02-23 14:00:00,52.77,52.79,52.56,52.63,67300.0,33.0126,33.0251,32.8813,32.9251,67300.0
2006-02-23 14:30:00,52.64,52.71,52.54,52.58,66300.0,32.9313,32.9751,32.8688,32.8938,66300.0
2006-02-23 15:00:00,52.59,52.59,52.45,52.47,67100.0,32.9,32.9,32.8124,32.825,67100.0
2006-02-23 15:30:00,52.47,52.52,52.23,52.31,124500.0,32.825,32.8562,32.6748,32.7249,124500.0
2006-02-24 09:30:00,52.4,52.68,52.21,52.3,96600.0,32.7812,32.9563,32.6623,32.7186,96600.0
2006-02-24 10:00:00,52.31,52.38,52.21,52.28,68300.0,32.7249,32.7687,32.6623,32.7061,68300.0
2006-02-24 10:30:00,52.26,52.31,52.22,52.28,47700.0,32.6936,32.7249,32.6686,32.7061,47700.0
2006-02-24 11:00:00,52.3,52.43,52.28,52.4,54400.0,32.7186,32.7999,32.7061,32.7812,54400.0
2006-02-24 11:30:00,52.4,52.43,52.33,52.38,54800.0,32.7812,32.7999,32.7374,32.7687,54800.0
2006-02-24 12:00:00,52.39,52.39,52.26,52.28,25300.0,32.7749,32.7749,32.6936,32.7061,25300.0
2006-02-24 12:30:00,52.29,52.39,52.28,52.29,46000.0,32.7124,32.7749,32.7061,32.7124,46000.0
2006-02-24 13:00:00,52.32,52.37,52.12,52.17,54700.0,32.7311,32.7624,32.606,32.6373,54700.0
2006-02-24 13:30:00,52.17,52.19,52.08,52.12,62200.0,32.6373,32.6498,32.581,32.606,62200.0
2006-02-24 14:00:00,52.12,52.39,52.11,52.39,48700.0,32.606,32.7749,32.5997,32.7749,48700.0
2006-02-24 14:30:00,52.39,52.5,52.32,52.5,59900.0,32.7749,32.8437,32.7311,32.8437,59900.0
2006-02-24 15:00:00,52.5,52.54,52.47,52.51,77000.0,32.8437,32.8688,32.825,32.85,77000.0
2006-02-24 15:30:00,52.52,52.57,52.46,52.5,115600.0,32.8562,32.8875,32.8187,32.8437,115600.0
2006-02-27 09:30:00,52.24,52.43,52.12,52.39,91100.0,32.6811,32.7999,32.606,32.7749,91100.0
2006-02-27 10:00:00,52.38,52.43,52.0,52.08,110900.0,32.7687,32.7999,32.5309,32.581,110900.0
2006-02-27 10:30:00,52.08,52.08,51.83,51.85,100800.0,32.581,32.581,32.4246,32.4371,100800.0
2006-02-27 11:00:00,51.85,52.02,51.81,52.02,83300.0,32.4371,32.5434,32.4121,32.5434,83300.0
2006-02-27 11:30:00,52.02,52.07,51.83,51.88,55800.0,32.5434,32.5747,32.4246,32.4559,55800.0
2006-02-27 12:00:00,51.88,51.9,51.77,51.88,109300.0,32.4559,32.4684,32.387,32.4559,109300.0
2006-02-27 12:30:00,51.88,52.1,51.87,52.06,82500.0,32.4559,32.5935,32.4496,32.5685,82500.0
2006-02-27 13:00:00,52.05,52.41,52.04,52.28,91100.0,32.5622,32.7874,32.556,32.7061,91100.0
2006-02-27 13:30:00,52.28,52.29,52.1,52.17,68600.0,32.7061,32.7124,32.5935,32.6373,68600.0
2006-02-27 14:00:00,52.17,52.37,52.11,52.37,58000.0,32.6373,32.7624,32.5997,32.7624,58000.0
2006-02-27 14:30:00,52.38,52.42,52.15,52.24,105400.0,32.7687,32.7937,32.6248,32.6811,105400.0
2006-02-27 15:00:00,52.24,52.25,52.06,52.11,140900.0,32.6811,32.6873,32.5685,32.5997,140900.0
2006-02-27 15:30:00,52.12,52.13,51.95,51.97,224400.0,32.606,32.6123,32.4996,32.5122,224400.0
2006-02-28 09:30:00,51.73,51.92,51.56,51.66,126300.0,32.362,32.4809,32.2557,32.3182,126300.0
2006-02-28 10:00:00,51.67,51.69,51.53,51.62,76100.0,32.3245,32.337,32.2369,32.2932,76100.0
2006-02-28 10:30:00,51.61,51.71,51.41,51.41,164500.0,32.2869,32.3495,32.1618,32.1618,164500.0
2006-02-28 11:00:00,51.42,51.45,51.27,51.39,128300.0,32.1681,32.1869,32.0742,32.1493,128300.0
2006-02-28 11:30:00,51.36,51.38,51.26,51.27,84900.0,32.1305,32.1431,32.068,32.0742,84900.0
2006-02-28 12:00:00,51.29,51.33,51.26,51.26,58700.0,32.0868,32.1118,32.068,32.068,58700.0
2006-02-28 12:30:00,51.28,51.31,51.23,51.29,67800.0,32.0805,32.0993,32.0492,32.0868,67800.0
2006-02-28 13:00:00,51.29,51.31,51.2,51.23,75600.0,32.0868,32.0993,32.0305,32.0492,75600.0
2006-02-28 13:30:00,51.24,51.29,51.13,51.14,102900.0,32.0555,32.0868,31.9867,31.9929,102900.0
2006-02-28 14:00:00,51.15,51.26,51.15,51.23,85100.0,31.9992,32.068,31.9992,32.0492,85100.0
2006-02-28 14:30:00,51.23,51.28,51.2,51.24,88400.0,32.0492,32.0805,32.0305,32.0555,88400.0
2006-02-28 15:00:00,51.23,51.28,51.12,51.16,92600.0,32.0492,32.0805,31.9804,32.0054,92600.0
2006-02-28 15:30:00,51.16,51.25,51.1,51.14,273400.0,32.0054,32.0617,31.9679,31.9929,273400.0
2006-03-01 09:30:00,51.34,51.34,51.12,51.22,68800.0,32.118,32.118,31.9804,32.043,68800.0
2006-03-01 10:00:00,51.23,51.5,51.2,51.42,61100.0,32.0492,32.2181,32.0305,32.1681,61100.0
2006-03-01 10:30:00,51.41,51.55,51.41,51.51,81000.0,32.1618,32.2494,32.1618,32.2244,81000.0
2006-03-01 11:00:00,51.51,51.65,51.45,51.57,112000.0,32.2244,32.312,32.1869,32.2619,112000.0
2006-03-01 11:30:00,51.57,51.63,51.41,51.43,223700.0,32.2619,32.2995,32.1618,32.1743,223700.0
2006-03-01 12:00:00,51.43,51.45,51.23,51.28,52900.0,32.1743,32.1869,32.0492,32.0805,52900.0
2006-03-01 12:30:00,51.27,51.32,51.26,51.28,40900.0,32.0742,32.1055,32.068,32.0805,40900.0
2006-03-01 13:00:00,51.29,51.34,51.26,51.31,52300.0,32.0868,32.118,32.068,32.0993,52300.0
2006-03-01 13:30:00,51.3,51.33,51.24,51.31,44800.0,32.093,32.1118,32.0555,32.0993,44800.0
2006-03-01 14:00:00,51.3,51.39,51.28,51.37,43300.0,32.093,32.1493,32.0805,32.1368,43300.0
2006-03-01 14:30:00,51.37,51.52,51.3,51.48,105800.0,32.1368,32.2306,32.093,32.2056,105800.0
2006-03-01 15:00:00,51.49,51.51,51.29,51.34,60300.0,32.2119,32.2244,32.0868,32.118,60300.0
2006-03-01 15:30:00,51.34,51.41,51.26,51.39,185400.0,32.118,32.1618,32.068,32.1493,185400.0
2006-03-02 09:30:00,51.21,51.39,51.05,51.14,69800.0,32.0367,32.1493,31.9366,31.9929,69800.0
2006-03-02 10:00:00,51.14,51.25,51.11,51.17,58400.0,31.9929,32.0617,31.9741,32.0117,58400.0
2006-03-02 10:30:00,51.15,51.16,51.01,51.09,47500.0,31.9992,32.0054,31.9116,31.9616,47500.0
2006-03-02 11:00:00,51.09,51.19,51.08,51.11,77400.0,31.9616,32.0242,31.9554,31.9741,77400.0
2006-03-02 11:30:00,51.11,51.19,51.1,51.13,39500.0,31.9741,32.0242,31.9679,31.9867,39500.0
2006-03-02 12:00:00,51.13,51.2,51.1,51.12,69700.0,31.9867,32.0305,31.9679,31.9804,69700.0
2006-03-02 12:30:00,51.12,51.18,51.1,51.16,77100.0,31.9804,32.0179,31.9679,32.0054,77100.0
2006-03-02 13:00:00,51.16,51.19,51.14,51.18,49100.0,32.0054,32.0242,31.9929,32.0179,49100.0
2006-03-02 13:30:00,51.19,51.29,51.17,51.27,34200.0,32.0242,32.0868,32.0117,32.0742,34200.0
2006-03-02 14:00:00,51.25,51.32,51.13,51.16,48100.0,32.0617,32.1055,31.9867,32.0054,48100.0
2006-03-02 14:30:00,51.15,51.24,51.15,51.23,48400.0,31.9992,32.0555,31.9992,32.0492,48400.0
2006-03-02 15:00:00,51.25,51.46,51.23,51.42,79700.0,32.0617,32.1931,32.0492,32.1681,79700.0
2006-03-02 15:30:00,51.41,51.41,51.18,51.24,93900.0,32.1618,32.1618,32.0179,32.0555,93900.0
2006-03-03 09:30:00,51.04,51.13,50.8,50.92,104800.0,31.9304,31.9867,31.7802,31.8553,104800.0
2006-03-03 10:00:00,50.92,51.0,50.79,50.96,96900.0,31.8553,31.9053,31.774,31.8803,96900.0
2006-03-03 10:30:00,50.98,51.25,50.93,51.19,79900.0,31.8928,32.0617,31.8615,32.0242,79900.0
2006-03-03 11:00:00,51.19,51.22,50.98,51.06,72200.0,32.0242,32.043,31.8928,31.9429,72200.0
2006-03-03 11:30:00,51.05,51.18,51.05,51.14,125800.0,31.9366,32.0179,31.9366,31.9929,125800.0
2006-03-03 12:00:00,51.13,51.35,51.11,51.3,51600.0,31.9867,32.1243,31.9741,32.093,51600.0
2006-03-03 12:30:00,51.32,51.32,51.11,51.11,72900.0,32.1055,32.1055,31.9741,31.9741,72900.0
2006-03-03 13:00:00,51.08,51.25,51.03,51.25,66200.0,31.9554,32.0617,31.9241,32.0617,66200.0
2006-03-03 13:30:00,51.25,51.41,51.22,51.32,49700.0,32.0617,32.1618,32.043,32.1055,49700.0
2006-03-03 14:00:00,51.32,51.42,51.27,51.31,71200.0,32.1055,32.1681,32.0742,32.0993,71200.0
2006-03-03 14:30:00,51.32,51.4,51.27,51.35,61400.0,32.1055,32.1556,32.0742,32.1243,61400.0
2006-03-03 15:00:00,51.35,51.36,51.18,51.2,64100.0,32.1243,32.1305,32.0179,32.0305,64100.0
2006-03-03 15:30:00,51.17,51.27,51.14,51.23,130300.0,32.0117,32.0742,31.9929,32.0492,130300.0
2006-03-06 09:30:00,51.35,51.44,51.17,51.22,92000.0,32.1243,32.1806,32.0117,32.043,92000.0
2006-03-06 10:00:00,51.22,51.41,51.18,51.38,64400.0,32.043,32.1618,32.0179,32.1431,64400.0
2006-03-06 10:30:00,51.4,51.75,51.4,51.75,87900.0,32.1556,32.3745,32.1556,32.3745,87900.0
2006-03-06 11:00:00,51.75,51.85,51.7,51.81,86000.0,32.3745,32.4371,32.3433,32.4121,86000.0
2006-03-06 11:30:00,51.83,51.89,51.69,51.7,50100.0,32.4246,32.4621,32.337,32.3433,50100.0
2006-03-06 12:00:00,51.69,51.75,51.61,51.72,89200.0,32.337,32.3745,32.2869,32.3558,89200.0
2006-03-06 12:30:00,51.71,51.76,51.7,51.75,67300.0,32.3495,32.3808,32.3433,32.3745,67300.0
2006-03-06 13:00:00,51.74,51.89,51.74,51.86,25400.0,32.3683,32.4621,32.3683,32.4433,25400.0
2006-03-06 13:30:00,51.85,51.85,51.53,51.55,53600.0,32.4371,32.4371,32.2369,32.2494,53600.0
2006-03-06 14:00:00,51.55,51.62,51.42,51.5,58900.0,32.2494,32.2932,32.1681,32.2181,58900.0
2006-03-06 14:30:00,51.49,51.61,51.49,51.49,45600.0,32.2119,32.2869,32.2119,32.2119,45600.0
2006-03-06 15:00:00,51.49,51.55,51.43,51.51,85700.0,32.2119,32.2494,32.1743,32.2244,85700.0
2006-03-06 15:30:00,51.51,51.53,51.33,51.4,106500.0,32.2244,32.2369,32.1118,32.1556,106500.0
2006-03-07 09:30:00,51.5,51.87,51.37,51.77,189400.0,32.2181,32.4496,32.1368,32.387,189400.0
2006-03-07 10:00:00,51.79,51.94,51.72,51.77,103700.0,32.3996,32.4934,32.3558,32.387,103700.0
2006-03-07 10:30:00,51.79,51.81,51.63,51.65,38200.0,32.3996,32.4121,32.2995,32.312,38200.0
2006-03-07 11:00:00,51.65,51.7,51.61,51.64,32900.0,32.312,32.3433,32.2869,32.3057,32900.0
2006-03-07 11:30:00,51.63,51.79,51.5,51.73,98700.0,32.2995,32.3996,32.2181,32.362,98700.0
2006-03-07 12:00:00,51.73,51.87,51.62,51.62,31700.0,32.362,32.4496,32.2932,32.2932,31700.0
2006-03-07 12:30:00,51.63,51.65,51.54,51.56,63500.0,32.2995,32.312,32.2432,32.2557,63500.0
2006-03-07 13:00:00,51.57,51.61,51.53,51.56,67600.0,32.2619,32.2869,32.2369,32.2557,67600.0
2006-03-07 13:30:00,51.58,51.66,51.56,51.6,26400.0,32.2682,32.3182,32.2557,32.2807,26400.0
2006-03-07 14:00:00,51.6,51.63,51.56,51.6,104500.0,32.2807,32.2995,32.2557,32.2807,104500.0
2006-03-07 14:30:00,51.6,51.84,51.6,51.74,55300.0,32.2807,32.4308,32.2807,32.3683,55300.0
2006-03-07 15:00:00,51.75,51.78,51.65,51.77,82200.0,32.3745,32.3933,32.312,32.387,82200.0
2006-03-07 15:30:00,51.77,51.8,51.7,51.75,122200.0,32.387,32.4058,32.3433,32.3745,122200.0
2006-03-08 09:30:00,51.8,52.3,51.75,52.27,109800.0,32.4058,32.7186,32.3745,32.6998,109800.0
2006-03-08 10:00:00,52.27,52.29,52.07,52.22,80800.0,32.6998,32.7124,32.5747,32.6686,80800.0
2006-03-08 10:30:00,52.23,52.25,52.0,52.12,62700.0,32.6748,32.6873,32.5309,32.606,62700.0
2006-03-08 11:00:00,52.11,52.17,52.07,52.13,44500.0,32.5997,32.6373,32.5747,32.6123,44500.0
2006-03-08 11:30:00,52.11,52.22,52.04,52.11,49400.0,32.5997,32.6686,32.556,32.5997,49400.0
2006-03-08 12:00:00,52.16,52.21,52.07,52.17,44300.0,32.631,32.6623,32.5747,32.6373,44300.0
2006-03-08 12:30:00,52.18,52.22,52.12,52.18,100700.0,32.6435,32.6686,32.606,32.6435,100700.0
2006-03-08 13:00:00,52.19,52.33,52.13,52.3,72100.0,32.6498,32.7374,32.6123,32.7186,72100.0
2006-03-08 13:30:00,52.3,52.32,52.15,52.2,63900.0,32.7186,32.7311,32.6248,32.656,63900.0
2006-03-08 14:00:00,52.19,52.33,52.17,52.25,58400.0,32.6498,32.7374,32.6373,32.6873,58400.0
2006-03-08 14:30:00,52.25,52.52,52.25,52.5,104600.0,32.6873,32.8562,32.6873,32.8437,104600.0
2006-03-08 15:00:00,52.51,52.7,52.48,52.61,173700.0,32.85,32.9688,32.8312,32.9125,173700.0
2006-03-08 15:30:00,52.61,52.69,52.49,52.57,238100.0,32.9125,32.9626,32.8375,32.8875,238100.0
2006-03-09 09:30:00,52.5,52.8,52.35,52.6,89600.0,32.8437,33.0314,32.7499,32.9063,89600.0
2006-03-09 10:00:00,52.55,52.63,52.4,52.58,59900.0,32.875,32.9251,32.7812,32.8938,59900.0
2006-03-09 10:30:00,52.56,52.78,52.55,52.59,64600.0,32.8813,33.0189,32.875,32.9,64600.0
2006-03-09 11:00:00,52.59,52.63,52.35,52.36,159800.0,32.9,32.9251,32.7499,32.7561,159800.0
2006-03-09 11:30:00,52.35,52.47,52.25,52.4,58300.0,32.7499,32.825,32.6873,32.7812,58300.0
2006-03-09 12:00:00,52.4,52.5,52.31,52.49,52400.0,32.7812,32.8437,32.7249,32.8375,52400.0
2006-03-09 12:30:00,52.5,52.51,52.39,52.42,48400.0,32.8437,32.85,32.7749,32.7937,48400.0
2006-03-09 13:00:00,52.41,52.43,52.12,52.16,98600.0,32.7874,32.7999,32.606,32.631,98600.0
2006-03-09 13:30:00,52.16,52.25,52.15,52.24,48000.0,32.631,32.6873,32.6248,32.6811,48000.0
2006-03-09 14:00:00,52.25,52.25,52.12,52.12,114500.0,32.6873,32.6873,32.606,32.606,114500.0
2006-03-09 14:30:00,52.12,52.23,52.05,52.13,79800.0,32.606,32.6748,32.5622,32.6123,79800.0
2006-03-09 15:00:00,52.13,52.17,52.05,52.08,98400.0,32.6123,32.6373,32.5622,32.581,98400.0
2006-03-09 15:30:00,52.08,52.17,52.01,52.15,154200.0,32.581,32.6373,32.5372,32.6248,154200.0
2006-03-10 09:30:00,52.25,52.45,52.17,52.36,53400.0,32.6873,32.8124,32.6373,32.7561,53400.0
2006-03-10 10:00:00,52.37,52.43,52.29,52.31,50800.0,32.7624,32.7999,32.7124,32.7249,50800.0
2006-03-10 10:30:00,52.31,52.55,52.29,52.53,83400.0,32.7249,32.875,32.7124,32.8625,83400.0
2006-03-10 11:00:00,52.52,52.56,52.35,52.47,69200.0,32.8562,32.8813,32.7499,32.825,69200.0
2006-03-10 11:30:00,52.43,52.59,52.43,52.52,109300.0,32.7999,32.9,32.7999,32.8562,109300.0
2006-03-10 12:00:00,52.5,52.64,52.45,52.56,40000.0,32.8437,32.9313,32.8124,32.8813,40000.0
2006-03-10 12:30:00,52.55,52.58,52.44,52.45,35700.0,32.875,32.8938,32.8062,32.8124,35700.0
2006-03-10 13:00:00,52.43,52.47,52.38,52.4,35000.0,32.7999,32.825,32.7687,32.7812,35000.0
2006-03-10 13:30:00,52.41,52.47,52.37,52.42,37200.0,32.7874,32.825,32.7624,32.7937,37200.0
2006-03-10 14:00:00,52.44,52.45,52.35,52.39,28500.0,32.8062,32.8124,32.7499,32.7749,28500.0
2006-03-10 14:30:00,52.37,52.4,52.29,52.31,53000.0,32.7624,32.7812,32.7124,32.7249,53000.0
2006-03-10 15:00:00,52.28,52.33,52.2,52.28,47500.0,32.7061,32.7374,32.656,32.7061,47500.0
2006-03-10 15:30:00,52.28,52.42,52.28,52.4,84800.0,32.7061,32.7937,32.7061,32.7812,84800.0
2006-03-13 09:30:00,52.72,52.81,52.4,52.81,69100.0,32.9814,33.0377,32.7812,33.0377,69100.0
2006-03-13 10:00:00,52.79,52.81,52.61,52.63,90400.0,33.0251,33.0377,32.9125,32.9251,90400.0
2006-03-13 10:30:00,52.61,52.81,52.61,52.74,34600.0,32.9125,33.0377,32.9125,32.9939,34600.0
2006-03-13 11:00:00,52.74,52.8,52.62,52.63,71300.0,32.9939,33.0314,32.9188,32.9251,71300.0
2006-03-13 11:30:00,52.64,52.81,52.64,52.67,49000.0,32.9313,33.0377,32.9313,32.9501,49000.0
2006-03-13 12:00:00,52.66,52.69,52.61,52.67,62100.0,32.9438,32.9626,32.9125,32.9501,62100.0
2006-03-13 12:30:00,52.66,52.69,52.64,52.67,33900.0,32.9438,32.9626,32.9313,32.9501,33900.0
2006-03-13 13:00:00,52.66,52.67,52.52,52.53,52700.0,32.9438,32.9501,32.8562,32.8625,52700.0
2006-03-13 13:30:00,52.54,52.55,52.35,52.35,47700.0,32.8688,32.875,32.7499,32.7499,47700.0
2006-03-13 14:00:00,52.35,52.44,52.34,52.39,38600.0,32.7499,32.8062,32.7436,32.7749,38600.0
2006-03-13 14:30:00,52.39,52.42,52.24,52.24,61800.0,32.7749,32.7937,32.6811,32.6811,61800.0
2006-03-13 15:00:00,52.25,52.28,52.22,52.25,125400.0,32.6873,32.7061,32.6686,32.6873,125400.0
2006-03-13 15:30:00,52.23,52.34,52.23,52.25,85900.0,32.6748,32.7436,32.6748,32.6873,85900.0
2006-03-14 09:30:00,52.4,52.46,52.3,52.41,53500.0,32.7812,32.8187,32.7186,32.7874,53500.0
2006-03-14 10:00:00,52.42,52.57,52.42,52.55,42300.0,32.7937,32.8875,32.7937,32.875,42300.0
2006-03-14 10:30:00,52.56,52.66,52.4,52.45,35600.0,32.8813,32.9438,32.7812,32.8124,35600.0
2006-03-14 11:00:00,52.44,52.64,52.44,52.58,26600.0,32.8062,32.9313,32.8062,32.8938,26600.0
2006-03-14 11:30:00,52.58,52.61,52.52,52.53,28200.0,32.8938,32.9125,32.8562,32.8625,28200.0
2006-03-14 12:00:00,52.54,52.68,52.53,52.65,182700.0,32.8688,32.9563,32.8625,32.9376,182700.0
2006-03-14 12:30:00,52.65,52.93,52.63,52.89,47700.0,32.9376,33.1127,32.9251,33.0877,47700.0
2006-03-14 13:00:00,52.91,53.01,52.9,52.98,156900.0,33.1002,33.1628,33.094,33.144,156900.0
2006-03-14 13:30:00,52.99,53.12,52.99,53.12,79800.0,33.1503,33.2316,33.1503,33.2316,79800.0
2006-03-14 14:00:00,53.11,53.35,53.1,53.3,113000.0,33.2253,33.3755,33.2191,33.3442,113000.0
2006-03-14 14:30:00,53.33,53.39,53.21,53.21,98900.0,33.363,33.4005,33.2879,33.2879,98900.0
2006-03-14 15:00:00,53.2,53.28,53.16,53.18,114900.0,33.2816,33.3317,33.2566,33.2691,114900.0
2006-03-14 15:30:00,53.17,53.23,53.13,53.17,163900.0,33.2629,33.3004,33.2379,33.2629,163900.0
2006-03-15 09:30:00,53.28,53.34,52.88,52.93,38900.0,33.3317,33.3692,33.0815,33.1127,38900.0
2006-03-15 10:00:00,52.97,53.07,52.86,53.03,37400.0,33.1378,33.2003,33.0689,33.1753,37400.0
2006-03-15 10:30:00,53.03,53.03,52.7,52.7,60600.0,33.1753,33.1753,32.9688,32.9688,60600.0
2006-03-15 11:00:00,52.68,52.84,52.67,52.73,75200.0,32.9563,33.0564,32.9501,32.9876,75200.0
2006-03-15 11:30:00,52.73,52.73,52.52,52.58,78800.0,32.9876,32.9876,32.8562,32.8938,78800.0
2006-03-15 12:00:00,52.57,52.57,52.38,52.43,96500.0,32.8875,32.8875,32.7687,32.7999,96500.0
2006-03-15 12:30:00,52.43,52.46,52.38,52.4,31800.0,32.7999,32.8187,32.7687,32.7812,31800.0
2006-03-15 13:00:00,52.37,52.56,52.37,52.45,58800.0,32.7624,32.8813,32.7624,32.8124,58800.0
2006-03-15 13:30:00,52.44,52.5,52.4,52.45,70400.0,32.8062,32.8437,32.7812,32.8124,70400.0
2006-03-15 14:00:00,52.43,52.74,52.39,52.68,55500.0,32.7999,32.9939,32.7749,32.9563,55500.0
2006-03-15 14:30:00,52.68,52.73,52.64,52.68,55200.0,32.9563,32.9876,32.9313,32.9563,55200.0
2006-03-15 15:00:00,52.7,52.85,52.68,52.75,73600.0,32.9688,33.0627,32.9563,33.0001,73600.0
2006-03-15 15:30:00,52.76,52.82,52.73,52.78,70900.0,33.0064,33.0439,32.9876,33.0189,70900.0
2006-03-16 09:30:00,53.0,53.0,52.33,52.55,78200.0,33.1565,33.1565,32.7374,32.875,78200.0
2006-03-16 10:00:00,52.56,52.63,52.28,52.32,158500.0,32.8813,32.9251,32.7061,32.7311,158500.0
2006-03-16 10:30:00,52.34,52.4,52.3,52.33,92400.0,32.7436,32.7812,32.7186,32.7374,92400.0
2006-03-16 11:00:00,52.34,52.38,52.24,52.28,82300.0,32.7436,32.7687,32.6811,32.7061,82300.0
2006-03-16 11:30:00,52.29,52.47,52.29,52.46,70200.0,32.7124,32.825,32.7124,32.8187,70200.0
2006-03-16 12:00:00,52.47,52.64,52.39,52.61,76200.0,32.825,32.9313,32.7749,32.9125,76200.0
2006-03-16 12:30:00,52.59,52.75,52.59,52.72,95400.0,32.9,33.0001,32.9,32.9814,95400.0
2006-03-16 13:00:00,52.72,52.72,52.4,52.51,79900.0,32.9814,32.9814,32.7812,32.85,79900.0
2006-03-16 13:30:00,52.51,52.54,52.33,52.34,54300.0,32.85,32.8688,32.7374,32.7436,54300.0
2006-03-16 14:00:00,52.35,52.48,52.35,52.48,46500.0,32.7499,32.8312,32.7499,32.8312,46500.0
2006-03-16 14:30:00,52.45,52.53,52.45,52.45,38300.0,32.8124,32.8625,32.8124,32.8124,38300.0
2006-03-16 15:00:00,52.46,52.57,52.45,52.49,77500.0,32.8187,32.8875,32.8124,32.8375,77500.0
2006-03-16 15:30:00,52.49,52.58,52.47,52.52,64800.0,32.8375,32.8938,32.825,32.8562,64800.0
2006-03-17 09:30:00,53.45,53.75,53.2,53.4,438800.0,33.438,33.6257,33.2816,33.4068,438800.0
2006-03-17 10:00:00,53.41,53.48,53.31,53.31,112800.0,33.413,33.4568,33.3505,33.3505,112800.0
2006-03-17 10:30:00,53.33,53.61,53.32,53.56,140800.0,33.363,33.5381,33.3567,33.5069,140800.0
2006-03-17 11:00:00,53.56,53.59,53.45,53.48,148200.0,33.5069,33.5256,33.438,33.4568,148200.0
2006-03-17 11:30:00,53.47,53.52,53.25,53.34,200300.0,33.4506,33.4818,33.3129,33.3692,200300.0
2006-03-17 12:00:00,53.34,53.36,53.03,53.11,177700.0,33.3692,33.3817,33.1753,33.2253,177700.0
2006-03-17 12:30:00,53.11,53.26,53.09,53.15,62600.0,33.2253,33.3192,33.2128,33.2504,62600.0
2006-03-17 13:00:00,53.15,53.51,53.15,53.43,89500.0,33.2504,33.4756,33.2504,33.4255,89500.0
2006-03-17 13:30:00,53.43,53.6,53.31,53.57,93200.0,33.4255,33.5319,33.3505,33.5131,93200.0
2006-03-17 14:00:00,53.56,53.74,53.56,53.73,97300.0,33.5069,33.6195,33.5069,33.6132,97300.0
2006-03-17 14:30:00,53.73,54.03,53.72,54.0,170900.0,33.6132,33.8009,33.607,33.7821,170900.0
2006-03-17 15:00:00,54.0,54.01,53.8,53.85,162400.0,33.7821,33.7884,33.657,33.6883,162400.0
2006-03-17 15:30:00,53.85,53.9,53.78,53.86,115500.0,33.6883,33.7196,33.6445,33.6945,115500.0
2006-03-20 09:30:00,54.49,54.5,53.91,54.05,313400.0,34.0887,34.0949,33.7258,33.8134,313400.0
2006-03-20 10:00:00,54.05,54.22,53.93,54.09,143400.0,33.8134,33.9197,33.7383,33.8384,143400.0
2006-03-20 10:30:00,54.09,54.31,54.07,54.31,94400.0,33.8384,33.9761,33.8259,33.9761,94400.0
2006-03-20 11:00:00,54.32,54.44,54.23,54.27,90900.0,33.9823,34.0574,33.926,33.951,90900.0
2006-03-20 11:30:00,54.27,54.48,54.24,54.45,82300.0,33.951,34.0824,33.9323,34.0636,82300.0
2006-03-20 12:00:00,54.47,54.66,54.43,54.57,83300.0,34.0761,34.195,34.0511,34.1387,83300.0
2006-03-20 12:30:00,54.59,54.69,54.51,54.54,107700.0,34.1512,34.2138,34.1012,34.1199,107700.0
2006-03-20 13:00:00,54.54,54.55,54.43,54.5,80600.0,34.1199,34.1262,34.0511,34.0949,80600.0
2006-03-20 13:30:00,54.5,54.81,54.5,54.68,135700.0,34.0949,34.2889,34.0949,34.2075,135700.0
2006-03-20 14:00:00,54.68,54.75,54.65,54.72,117200.0,34.2075,34.2513,34.1888,34.2325,117200.0
2006-03-20 14:30:00,54.72,54.73,54.55,54.56,126300.0,34.2325,34.2388,34.1262,34.1325,126300.0
2006-03-20 15:00:00,54.56,54.56,54.36,54.39,193000.0,34.1325,34.1325,34.0073,34.0261,193000.0
2006-03-20 15:30:00,54.38,54.5,54.31,54.36,205900.0,34.0198,34.0949,33.9761,34.0073,205900.0
2006-03-21 09:30:00,54.4,54.4,54.0,54.05,115200.0,34.0324,34.0324,33.7821,33.8134,115200.0
2006-03-21 10:00:00,54.06,54.34,54.06,54.34,77800.0,33.8197,33.9948,33.8197,33.9948,77800.0
2006-03-21 10:30:00,54.35,54.37,53.9,53.9,193000.0,34.0011,34.0136,33.7196,33.7196,193000.0
2006-03-21 11:00:00,53.9,54.2,53.9,54.18,168300.0,33.7196,33.9072,33.7196,33.8947,168300.0
2006-03-21 11:30:00,54.18,54.45,54.17,54.2,103500.0,33.8947,34.0636,33.8885,33.9072,103500.0
2006-03-21 12:00:00,54.18,54.32,54.18,54.3,80900.0,33.8947,33.9823,33.8947,33.9698,80900.0
2006-03-21 12:30:00,54.32,54.49,54.32,54.47,96000.0,33.9823,34.0887,33.9823,34.0761,96000.0
2006-03-21 13:00:00,54.47,54.56,54.4,54.42,43700.0,34.0761,34.1325,34.0324,34.0449,43700.0
2006-03-21 13:30:00,54.43,54.46,54.19,54.24,80200.0,34.0511,34.0699,33.901,33.9323,80200.0
2006-03-21 14:00:00,54.23,54.24,54.02,54.06,69500.0,33.926,33.9323,33.7946,33.8197,69500.0
2006-03-21 14:30:00,54.06,54.11,53.92,53.93,106700.0,33.8197,33.8509,33.7321,33.7383,106700.0
2006-03-21 15:00:00,53.93,53.93,53.28,53.59,439600.0,33.7383,33.7383,33.3317,33.5256,439600.0
2006-03-21 15:30:00,53.61,53.94,53.59,53.75,195800.0,33.5381,33.7446,33.5256,33.6257,195800.0
2006-03-22 09:30:00,53.75,54.13,53.7,54.06,78400.0,33.6257,33.8634,33.5944,33.8197,78400.0
2006-03-22 10:00:00,54.06,54.17,54.01,54.05,57200.0,33.8197,33.8885,33.7884,33.8134,57200.0
2006-03-22 10:30:00,54.06,54.08,53.79,53.8,58700.0,33.8197,33.8322,33.6507,33.657,58700.0
2006-03-22 11:00:00,53.81,53.92,53.68,53.71,102100.0,33.6633,33.7321,33.5819,33.6007,102100.0
2006-03-22 11:30:00,53.7,53.87,53.65,53.83,60800.0,33.5944,33.7008,33.5632,33.6758,60800.0
2006-03-22 12:00:00,53.84,53.94,53.81,53.89,43900.0,33.682,33.7446,33.6633,33.7133,43900.0
2006-03-22 12:30:00,53.9,53.95,53.84,53.92,64000.0,33.7196,33.7508,33.682,33.7321,64000.0
2006-03-22 13:00:00,53.92,53.95,53.89,53.95,38900.0,33.7321,33.7508,33.7133,33.7508,38900.0
2006-03-22 13:30:00,53.93,54.01,53.85,53.89,59400.0,33.7383,33.7884,33.6883,33.7133,59400.0
2006-03-22 14:00:00,53.89,53.93,53.76,53.77,115700.0,33.7133,33.7383,33.632,33.6382,115700.0
2006-03-22 14:30:00,53.77,54.01,53.76,53.95,101200.0,33.6382,33.7884,33.632,33.7508,101200.0
2006-03-22 15:00:00,53.94,53.96,53.81,53.81,82500.0,33.7446,33.7571,33.6633,33.6633,82500.0
2006-03-22 15:30:00,53.81,54.12,53.79,54.01,121000.0,33.6633,33.8572,33.6507,33.7884,121000.0
2006-03-23 09:30:00,54.13,54.18,54.01,54.06,76800.0,33.8634,33.8947,33.7884,33.8197,76800.0
2006-03-23 10:00:00,54.06,54.12,53.76,53.91,73800.0,33.8197,33.8572,33.632,33.7258,73800.0
2006-03-23 10:30:00,53.91,53.95,53.75,53.78,68700.0,33.7258,33.7508,33.6257,33.6445,68700.0
2006-03-23 11:00:00,53.77,53.84,53.64,53.71,71600.0,33.6382,33.682,33.5569,33.6007,71600.0
2006-03-23 11:30:00,53.71,53.77,53.65,53.71,50600.0,33.6007,33.6382,33.5632,33.6007,50600.0
2006-03-23 12:00:00,53.71,53.79,53.68,53.76,40400.0,33.6007,33.6507,33.5819,33.632,40400.0
2006-03-23 12:30:00,53.76,53.85,53.73,53.74,75400.0,33.632,33.6883,33.6132,33.6195,75400.0
2006-03-23 13:00:00,53.74,53.81,53.64,53.72,44400.0,33.6195,33.6633,33.5569,33.607,44400.0
2006-03-23 13:30:00,53.71,53.73,53.59,53.68,59000.0,33.6007,33.6132,33.5256,33.5819,59000.0
2006-03-23 14:00:00,53.7,53.72,53.52,53.54,54400.0,33.5944,33.607,33.4818,33.4943,54400.0
2006-03-23 14:30:00,53.55,53.65,53.52,53.62,43000.0,33.5006,33.5632,33.4818,33.5444,43000.0
2006-03-23 15:00:00,53.61,53.77,53.59,53.72,63000.0,33.5381,33.6382,33.5256,33.607,63000.0
2006-03-23 15:30:00,53.72,53.8,53.65,53.67,108000.0,33.607,33.657,33.5632,33.5757,108000.0
2006-03-24 09:30:00,53.63,53.63,53.14,53.33,85800.0,33.5506,33.5506,33.2441,33.363,85800.0
2006-03-24 10:00:00,53.32,53.61,53.26,53.59,45200.0,33.3567,33.5381,33.3192,33.5256,45200.0
2006-03-24 10:30:00,53.58,53.63,53.35,53.53,42700.0,33.5194,33.5506,33.3755,33.4881,42700.0
2006-03-24 11:00:00,53.53,53.55,53.41,53.47,35200.0,33.4881,33.5006,33.413,33.4506,35200.0
2006-03-24 11:30:00,53.46,53.72,53.45,53.72,39900.0,33.4443,33.607,33.438,33.607,39900.0
2006-03-24 12:00:00,53.71,53.77,53.52,53.62,37400.0,33.6007,33.6382,33.4818,33.5444,37400.0
2006-03-24 12:30:00,53.63,53.66,53.5,53.55,33900.0,33.5506,33.5694,33.4693,33.5006,33900.0
2006-03-24 13:00:00,53.55,53.56,53.35,53.43,66500.0,33.5006,33.5069,33.3755,33.4255,66500.0
2006-03-24 13:30:00,53.42,53.46,53.29,53.37,58300.0,33.4193,33.4443,33.3379,33.388,58300.0
2006-03-24 14:00:00,53.36,53.38,53.21,53.27,54600.0,33.3817,33.3942,33.2879,33.3254,54600.0
2006-03-24 14:30:00,53.29,53.33,53.17,53.22,129400.0,33.3379,33.363,33.2629,33.2942,129400.0
2006-03-24 15:00:00,53.22,53.48,53.21,53.31,68400.0,33.2942,33.4568,33.2879,33.3505,68400.0
2006-03-24 15:30:00,53.31,53.52,53.25,53.35,90900.0,33.3505,33.4818,33.3129,33.3755,90900.0
2006-03-27 09:30:00,53.29,53.33,53.08,53.31,73600.0,33.3379,33.363,33.2066,33.3505,73600.0
2006-03-27 10:00:00,53.33,53.34,53.15,53.2,50500.0,33.363,33.3692,33.2504,33.2816,50500.0
2006-03-27 10:30:00,53.2,53.26,53.05,53.21,42100.0,33.2816,33.3192,33.1878,33.2879,42100.0
2006-03-27 11:00:00,53.22,53.22,52.91,52.91,84700.0,33.2942,33.2942,33.1002,33.1002,84700.0
2006-03-27 11:30:00,52.92,52.98,52.76,52.81,94800.0,33.1065,33.144,33.0064,33.0377,94800.0
2006-03-27 12:00:00,52.76,52.84,52.69,52.76,80900.0,33.0064,33.0564,32.9626,33.0064,80900.0
2006-03-27 12:30:00,52.75,52.77,52.66,52.66,76800.0,33.0001,33.0126,32.9438,32.9438,76800.0
2006-03-27 13:00:00,52.66,52.85,52.66,52.85,74800.0,32.9438,33.0627,32.9438,33.0627,74800.0
2006-03-27 13:30:00,52.86,52.87,52.75,52.8,70000.0,33.0689,33.0752,33.0001,33.0314,70000.0
2006-03-27 14:00:00,52.79,52.89,52.79,52.81,51200.0,33.0251,33.0877,33.0251,33.0377,51200.0
2006-03-27 14:30:00,52.82,53.04,52.8,53.01,73100.0,33.0439,33.1815,33.0314,33.1628,73100.0
2006-03-27 15:00:00,53.03,53.03,52.9,52.95,115200.0,33.1753,33.1753,33.094,33.1252,115200.0
2006-03-27 15:30:00,52.97,53.09,52.87,53.08,130900.0,33.1378,33.2128,33.0752,33.2066,130900.0
2006-03-28 09:30:00,53.03,53.17,53.01,53.17,41600.0,33.1753,33.2629,33.1628,33.2629,41600.0
2006-03-28 10:00:00,53.18,53.18,53.01,53.03,56400.0,33.2691,33.2691,33.1628,33.1753,56400.0
2006-03-28 10:30:00,53.03,53.07,53.01,53.04,59900.0,33.1753,33.2003,33.1628,33.1815,59900.0
2006-03-28 11:00:00,53.04,53.06,52.75,53.02,70300.0,33.1815,33.1941,33.0001,33.169,70300.0
2006-03-28 11:30:00,53.02,53.06,52.99,53.03,22600.0,33.169,33.1941,33.1503,33.1753,22600.0
2006-03-28 12:00:00,53.03,53.05,52.88,52.9,56000.0,33.1753,33.1878,33.0815,33.094,56000.0
2006-03-28 12:30:00,52.9,52.95,52.86,52.9,39800.0,33.094,33.1252,33.0689,33.094,39800.0
2006-03-28 13:00:00,52.9,52.94,52.85,52.85,42200.0,33.094,33.119,33.0627,33.0627,42200.0
2006-03-28 13:30:00,52.86,52.89,52.71,52.77,67300.0,33.0689,33.0877,32.9751,33.0126,67300.0
2006-03-28 14:00:00,52.77,52.84,52.5,52.67,105900.0,33.0126,33.0564,32.8437,32.9501,105900.0
2006-03-28 14:30:00,52.66,52.7,52.5,52.5,178600.0,32.9438,32.9688,32.8437,32.8437,178600.0
2006-03-28 15:00:00,52.51,52.6,52.48,52.5,88300.0,32.85,32.9063,32.8312,32.8437,88300.0
2006-03-28 15:30:00,52.5,52.56,52.46,52.56,92700.0,32.8437,32.8813,32.8187,32.8813,92700.0
2006-03-29 09:30:00,52.75,52.95,52.67,52.85,61400.0,33.0001,33.1252,32.9501,33.0627,61400.0
2006-03-29 10:00:00,52.87,52.89,52.75,52.79,68700.0,33.0752,33.0877,33.0001,33.0251,68700.0
2006-03-29 10:30:00,52.77,52.83,52.68,52.73,63100.0,33.0126,33.0502,32.9563,32.9876,63100.0
2006-03-29 11:00:00,52.74,52.98,52.74,52.95,69200.0,32.9939,33.144,32.9939,33.1252,69200.0
2006-03-29 11:30:00,52.95,53.04,52.91,52.95,71200.0,33.1252,33.1815,33.1002,33.1252,71200.0
2006-03-29 12:00:00,52.96,53.01,52.9,52.98,60100.0,33.1315,33.1628,33.094,33.144,60100.0
2006-03-29 12:30:00,52.98,53.05,52.96,52.97,49100.0,33.144,33.1878,33.1315,33.1378,49100.0
2006-03-29 13:00:00,52.97,53.1,52.9,53.02,63100.0,33.1378,33.2191,33.094,33.169,63100.0
2006-03-29 13:30:00,53.0,53.13,53.0,53.06,59800.0,33.1565,33.2379,33.1565,33.1941,59800.0
2006-03-29 14:00:00,53.1,53.15,53.0,53.03,53600.0,33.2191,33.2504,33.1565,33.1753,53600.0
2006-03-29 14:30:00,53.03,53.03,52.85,52.91,47100.0,33.1753,33.1753,33.0627,33.1002,47100.0
2006-03-29 15:00:00,52.92,53.01,52.84,52.98,74600.0,33.1065,33.1628,33.0564,33.144,74600.0
2006-03-29 15:30:00,52.99,53.0,52.85,52.91,110500.0,33.1503,33.1565,33.0627,33.1002,110500.0
2006-03-30 09:30:00,52.82,53.05,52.81,53.0,67400.0,33.0439,33.1878,33.0377,33.1565,67400.0
2006-03-30 10:00:00,52.95,53.0,52.79,52.81,56000.0,33.1252,33.1565,33.0251,33.0377,56000.0
2006-03-30 10:30:00,52.79,52.81,52.65,52.74,66100.0,33.0251,33.0377,32.9376,32.9939,66100.0
2006-03-30 11:00:00,52.73,52.74,52.57,52.6,77800.0,32.9876,32.9939,32.8875,32.9063,77800.0
2006-03-30 11:30:00,52.6,52.69,52.55,52.62,72300.0,32.9063,32.9626,32.875,32.9188,72300.0
2006-03-30 12:00:00,52.63,52.69,52.53,52.67,41900.0,32.9251,32.9626,32.8625,32.9501,41900.0
2006-03-30 12:30:00,52.66,52.69,52.5,52.53,46900.0,32.9438,32.9626,32.8437,32.8625,46900.0
2006-03-30 13:00:00,52.53,52.56,52.45,52.48,51200.0,32.8625,32.8813,32.8124,32.8312,51200.0
2006-03-30 13:30:00,52.47,52.52,52.36,52.45,60000.0,32.825,32.8562,32.7561,32.8124,60000.0
2006-03-30 14:00:00,52.46,52.57,52.44,52.55,57000.0,32.8187,32.8875,32.8062,32.875,57000.0
2006-03-30 14:30:00,52.54,52.54,52.45,52.45,53100.0,32.8688,32.8688,32.8124,32.8124,53100.0
2006-03-30 15:00:00,52.45,52.63,52.38,52.53,69700.0,32.8124,32.9251,32.7687,32.8625,69700.0
2006-03-30 15:30:00,52.54,52.66,52.52,52.65,113900.0,32.8688,32.9438,32.8562,32.9376,113900.0
2006-03-31 09:30:00,52.75,52.95,52.6,52.9,54900.0,33.0001,33.1252,32.9063,33.094,54900.0
2006-03-31 10:00:00,52.9,52.95,52.56,52.63,35800.0,33.094,33.1252,32.8813,32.9251,35800.0
2006-03-31 10:30:00,52.61,52.82,52.61,52.7,26900.0,32.9125,33.0439,32.9125,32.9688,26900.0
2006-03-31 11:00:00,52.72,52.72,52.45,52.46,31100.0,32.9814,32.9814,32.8124,32.8187,31100.0
2006-03-31 11:30:00,52.44,52.55,52.4,52.45,28800.0,32.8062,32.875,32.7812,32.8124,28800.0
2006-03-31 12:00:00,52.45,52.47,52.37,52.43,39500.0,32.8124,32.825,32.7624,32.7999,39500.0
2006-03-31 12:30:00,52.45,52.5,52.42,52.44,26200.0,32.8124,32.8437,32.7937,32.8062,26200.0
2006-03-31 13:00:00,52.42,52.46,52.37,52.4,43500.0,32.7937,32.8187,32.7624,32.7812,43500.0
2006-03-31 13:30:00,52.36,52.38,52.23,52.34,36600.0,32.7561,32.7687,32.6748,32.7436,36600.0
2006-03-31 14:00:00,52.33,52.37,52.24,52.26,51500.0,32.7374,32.7624,32.6811,32.6936,51500.0
2006-03-31 14:30:00,52.24,52.3,52.24,52.27,56100.0,32.6811,32.7186,32.6811,32.6998,56100.0
2006-03-31 15:00:00,52.26,52.33,52.22,52.3,78400.0,32.6936,32.7374,32.6686,32.7186,78400.0
2006-03-31 15:30:00,52.3,52.36,52.17,52.2,168300.0,32.7186,32.7561,32.6373,32.656,168300.0
2006-04-03 09:30:00,52.25,52.28,52.02,52.12,135000.0,32.6873,32.7061,32.5434,32.606,135000.0
2006-04-03 10:00:00,52.12,52.21,51.9,52.03,103200.0,32.606,32.6623,32.4684,32.5497,103200.0
2006-04-03 10:30:00,52.05,52.15,52.03,52.15,51300.0,32.5622,32.6248,32.5497,32.6248,51300.0
2006-04-03 11:00:00,52.13,52.19,52.06,52.15,48000.0,32.6123,32.6498,32.5685,32.6248,48000.0
2006-04-03 11:30:00,52.15,52.16,52.04,52.12,54200.0,32.6248,32.631,32.556,32.606,54200.0
2006-04-03 12:00:00,52.11,52.14,52.02,52.12,46500.0,32.5997,32.6185,32.5434,32.606,46500.0
2006-04-03 12:30:00,52.12,52.14,52.1,52.14,37600.0,32.606,32.6185,32.5935,32.6185,37600.0
2006-04-03 13:00:00,52.14,52.15,52.1,52.13,35200.0,32.6185,32.6248,32.5935,32.6123,35200.0
2006-04-03 13:30:00,52.14,52.2,52.1,52.14,76600.0,32.6185,32.656,32.5935,32.6185,76600.0
2006-04-03 14:00:00,52.14,52.19,52.1,52.11,54500.0,32.6185,32.6498,32.5935,32.5997,54500.0
2006-04-03 14:30:00,52.11,52.19,52.1,52.12,49800.0,32.5997,32.6498,32.5935,32.606,49800.0
2006-04-03 15:00:00,52.13,52.16,52.09,52.13,77000.0,32.6123,32.631,32.5872,32.6123,77000.0
2006-04-03 15:30:00,52.13,52.15,52.02,52.02,156300.0,32.6123,32.6248,32.5434,32.5434,156300.0
2006-04-04 09:30:00,52.01,52.17,52.0,52.08,59300.0,32.5372,32.6373,32.5309,32.581,59300.0
2006-04-04 10:00:00,52.08,52.42,52.08,52.27,66600.0,32.581,32.7937,32.581,32.6998,66600.0
2006-04-04 10:30:00,52.26,52.35,52.1,52.29,43600.0,32.6936,32.7499,32.5935,32.7124,43600.0
2006-04-04 11:00:00,52.28,52.29,52.2,52.25,50600.0,32.7061,32.7124,32.656,32.6873,50600.0
2006-04-04 11:30:00,52.27,52.3,52.17,52.25,44300.0,32.6998,32.7186,32.6373,32.6873,44300.0
2006-04-04 12:00:00,52.24,52.25,52.13,52.15,111400.0,32.6811,32.6873,32.6123,32.6248,111400.0
2006-04-04 12:30:00,52.15,52.18,51.97,52.0,71300.0,32.6248,32.6435,32.5122,32.5309,71300.0
2006-04-04 13:00:00,52.0,52.0,51.85,51.89,69500.0,32.5309,32.5309,32.4371,32.4621,69500.0
2006-04-04 13:30:00,51.9,51.99,51.87,51.95,55100.0,32.4684,32.5247,32.4496,32.4996,55100.0
2006-04-04 14:00:00,51.95,51.96,51.83,51.9,67700.0,32.4996,32.5059,32.4246,32.4684,67700.0
2006-04-04 14:30:00,51.93,51.95,51.81,51.88,67200.0,32.4871,32.4996,32.4121,32.4559,67200.0
2006-04-04 15:00:00,51.88,52.03,51.83,52.01,80700.0,32.4559,32.5497,32.4246,32.5372,80700.0
2006-04-04 15:30:00,52.01,52.1,52.0,52.04,105900.0,32.5372,32.5935,32.5309,32.556,105900.0
2006-04-05 09:30:00,52.1,52.33,52.1,52.24,94000.0,32.5935,32.7374,32.5935,32.6811,94000.0
2006-04-05 10:00:00,52.23,52.33,52.05,52.13,66600.0,32.6748,32.7374,32.5622,32.6123,66600.0
2006-04-05 10:30:00,52.13,52.15,51.98,51.98,82200.0,32.6123,32.6248,32.5184,32.5184,82200.0
2006-04-05 11:00:00,51.98,52.02,51.95,52.0,44900.0,32.5184,32.5434,32.4996,32.5309,44900.0
2006-04-05 11:30:00,52.02,52.02,51.91,51.96,40400.0,32.5434,32.5434,32.4746,32.5059,40400.0
2006-04-05 12:00:00,51.96,52.02,51.91,51.98,25700.0,32.5059,32.5434,32.4746,32.5184,25700.0
2006-04-05 12:30:00,51.98,52.08,51.97,52.05,35200.0,32.5184,32.581,32.5122,32.5622,35200.0
2006-04-05 13:00:00,52.05,52.15,51.99,52.1,49000.0,32.5622,32.6248,32.5247,32.5935,49000.0
2006-04-05 13:30:00,52.1,52.12,51.97,52.03,47400.0,32.5935,32.606,32.5122,32.5497,47400.0
2006-04-05 14:00:00,52.0,52.04,51.92,51.98,28500.0,32.5309,32.556,32.4809,32.5184,28500.0
2006-04-05 14:30:00,51.98,52.06,51.95,52.04,39600.0,32.5184,32.5685,32.4996,32.556,39600.0
2006-04-05 15:00:00,52.04,52.11,51.97,52.11,183600.0,32.556,32.5997,32.5122,32.5997,183600.0
2006-04-05 15:30:00,52.11,52.18,51.95,52.02,85700.0,32.5997,32.6435,32.4996,32.5434,85700.0
2006-04-06 09:30:00,51.96,52.06,51.6,51.69,80000.0,32.5059,32.5685,32.2807,32.337,80000.0
2006-04-06 10:00:00,51.68,51.74,51.56,51.56,62900.0,32.3307,32.3683,32.2557,32.2557,62900.0
2006-04-06 10:30:00,51.58,51.7,51.51,51.67,106500.0,32.2682,32.3433,32.2244,32.3245,106500.0
2006-04-06 11:00:00,51.67,51.8,51.6,51.76,129700.0,32.3245,32.4058,32.2807,32.3808,129700.0
2006-04-06 11:30:00,51.77,52.01,51.77,51.84,83000.0,32.387,32.5372,32.387,32.4308,83000.0
2006-04-06 12:00:00,51.81,51.85,51.8,51.8,58300.0,32.4121,32.4371,32.4058,32.4058,58300.0
2006-04-06 12:30:00,51.8,51.85,51.74,51.75,131100.0,32.4058,32.4371,32.3683,32.3745,131100.0
2006-04-06 13:00:00,51.76,51.89,51.71,51.88,76000.0,32.3808,32.4621,32.3495,32.4559,76000.0
2006-04-06 13:30:00,51.88,51.9,51.76,51.84,120200.0,32.4559,32.4684,32.3808,32.4308,120200.0
2006-04-06 14:00:00,51.81,51.87,51.73,51.78,74100.0,32.4121,32.4496,32.362,32.3933,74100.0
2006-04-06 14:30:00,51.77,51.84,51.58,51.83,119700.0,32.387,32.4308,32.2682,32.4246,119700.0
2006-04-06 15:00:00,51.83,51.94,51.83,51.88,73900.0,32.4246,32.4934,32.4246,32.4559,73900.0
2006-04-06 15:30:00,51.87,51.97,51.83,51.9,115900.0,32.4496,32.5122,32.4246,32.4684,115900.0
2006-04-07 09:30:00,51.75,51.93,51.65,51.69,203300.0,32.3745,32.4871,32.312,32.337,203300.0
2006-04-07 10:00:00,51.68,51.78,51.42,51.45,110600.0,32.3307,32.3933,32.1681,32.1869,110600.0
2006-04-07 10:30:00,51.45,51.55,51.36,51.44,203000.0,32.1869,32.2494,32.1305,32.1806,203000.0
2006-04-07 11:00:00,51.45,51.49,51.3,51.31,58000.0,32.1869,32.2119,32.093,32.0993,58000.0
2006-04-07 11:30:00,51.34,51.37,51.22,51.29,121200.0,32.118,32.1368,32.043,32.0868,121200.0
2006-04-07 12:00:00,51.29,51.31,51.14,51.18,64600.0,32.0868,32.0993,31.9929,32.0179,64600.0
2006-04-07 12:30:00,51.17,51.2,51.08,51.08,72400.0,32.0117,32.0305,31.9554,31.9554,72400.0
2006-04-07 13:00:00,51.1,51.14,51.03,51.05,70000.0,31.9679,31.9929,31.9241,31.9366,70000.0
2006-04-07 13:30:00,51.05,51.07,50.76,50.77,146800.0,31.9366,31.9491,31.7552,31.7614,146800.0
2006-04-07 14:00:00,50.73,50.94,50.69,50.81,212700.0,31.7364,31.8678,31.7114,31.7865,212700.0
2006-04-07 14:30:00,50.82,51.0,50.81,50.81,140500.0,31.7927,31.9053,31.7865,31.7865,140500.0
2006-04-07 15:00:00,50.81,50.81,50.47,50.49,197400.0,31.7865,31.7865,31.5738,31.5863,197400.0
2006-04-07 15:30:00,50.49,50.6,50.47,50.54,296700.0,31.5863,31.6551,31.5738,31.6176,296700.0
2006-04-10 09:30:00,50.7,50.84,50.55,50.58,107700.0,31.7177,31.8052,31.6238,31.6426,107700.0
2006-04-10 10:00:00,50.58,50.83,50.58,50.8,90100.0,31.6426,31.799,31.6426,31.7802,90100.0
2006-04-10 10:30:00,50.8,50.81,50.66,50.77,66200.0,31.7802,31.7865,31.6926,31.7614,66200.0
2006-04-10 11:00:00,50.78,50.84,50.74,50.8,74300.0,31.7677,31.8052,31.7427,31.7802,74300.0
2006-04-10 11:30:00,50.8,50.8,50.67,50.71,50000.0,31.7802,31.7802,31.6989,31.7239,50000.0
2006-04-10 12:00:00,50.7,50.73,50.6,50.6,62000.0,31.7177,31.7364,31.6551,31.6551,62000.0
2006-04-10 12:30:00,50.59,50.64,50.41,50.41,104900.0,31.6488,31.6801,31.5362,31.5362,104900.0
2006-04-10 13:00:00,50.41,50.44,50.26,50.3,100000.0,31.5362,31.555,31.4424,31.4674,100000.0
2006-04-10 13:30:00,50.33,50.33,50.14,50.18,129400.0,31.4862,31.4862,31.3673,31.3923,129400.0
2006-04-10 14:00:00,50.17,50.28,50.07,50.07,94800.0,31.3861,31.4549,31.3235,31.3235,94800.0
2006-04-10 14:30:00,50.07,50.2,50.03,50.08,122000.0,31.3235,31.4049,31.2985,31.3298,122000.0
2006-04-10 15:00:00,50.08,50.26,50.05,50.23,96700.0,31.3298,31.4424,31.311,31.4236,96700.0
2006-04-10 15:30:00,50.25,50.31,50.18,50.2,165100.0,31.4361,31.4737,31.3923,31.4049,165100.0
2006-04-11 09:30:00,50.5,50.56,50.33,50.33,128200.0,31.5925,31.6301,31.4862,31.4862,128200.0
2006-04-11 10:00:00,50.34,50.47,50.25,50.26,145800.0,31.4924,31.5738,31.4361,31.4424,145800.0
2006-04-11 10:30:00,50.26,50.35,50.18,50.19,87700.0,31.4424,31.4987,31.3923,31.3986,87700.0
2006-04-11 11:00:00,50.18,50.19,50.01,50.1,136000.0,31.3923,31.3986,31.286,31.3423,136000.0
2006-04-11 11:30:00,50.12,50.15,50.03,50.04,65200.0,31.3548,31.3736,31.2985,31.3048,65200.0
2006-04-11 12:00:00,50.04,50.08,49.92,49.93,86400.0,31.3048,31.3298,31.2297,31.2359,86400.0
2006-04-11 12:30:00,49.92,49.94,49.79,49.84,64500.0,31.2297,31.2422,31.1484,31.1796,64500.0
2006-04-11 13:00:00,49.85,49.95,49.81,49.86,82400.0,31.1859,31.2485,31.1609,31.1922,82400.0
2006-04-11 13:30:00,49.86,49.88,49.71,49.87,79900.0,31.1922,31.2047,31.0983,31.1984,79900.0
2006-04-11 14:00:00,49.88,50.14,49.85,50.06,119800.0,31.2047,31.3673,31.1859,31.3173,119800.0
2006-04-11 14:30:00,50.07,50.26,50.07,50.18,159700.0,31.3235,31.4424,31.3235,31.3923,159700.0
2006-04-11 15:00:00,50.15,50.27,50.11,50.12,216400.0,31.3736,31.4487,31.3486,31.3548,216400.0
2006-04-11 15:30:00,50.13,50.2,50.07,50.13,139200.0,31.3611,31.4049,31.3235,31.3611,139200.0
2006-04-12 09:30:00,51.2,52.1,51.17,51.78,387700.0,32.0305,32.5935,32.0117,32.3933,387700.0
2006-04-12 10:00:00,51.78,51.9,51.69,51.82,261500.0,32.3933,32.4684,32.337,32.4183,261500.0
2006-04-12 10:30:00,51.82,51.86,51.6,51.75,277900.0,32.4183,32.4433,32.2807,32.3745,277900.0
2006-04-12 11:00:00,51.75,51.77,51.58,51.58,166600.0,32.3745,32.387,32.2682,32.2682,166600.0
2006-04-12 11:30:00,51.58,51.68,51.51,51.58,228800.0,32.2682,32.3307,32.2244,32.2682,228800.0
2006-04-12 12:00:00,51.58,51.74,51.58,51.6,140200.0,32.2682,32.3683,32.2682,32.2807,140200.0
2006-04-12 12:30:00,51.61,51.81,51.6,51.75,128200.0,32.2869,32.4121,32.2807,32.3745,128200.0
2006-04-12 13:00:00,51.75,51.79,51.65,51.67,85900.0,32.3745,32.3996,32.312,32.3245,85900.0
2006-04-12 13:30:00,51.66,51.74,51.6,51.62,89900.0,32.3182,32.3683,32.2807,32.2932,89900.0
2006-04-12 14:00:00,51.63,51.67,51.59,51.66,124300.0,32.2995,32.3245,32.2744,32.3182,124300.0
2006-04-12 14:30:00,51.66,51.75,51.63,51.66,144700.0,32.3182,32.3745,32.2995,32.3182,144700.0
2006-04-12 15:00:00,51.65,51.66,51.59,51.6,104900.0,32.312,32.3182,32.2744,32.2807,104900.0
2006-04-12 15:30:00,51.61,51.62,51.42,51.44,214100.0,32.2869,32.2932,32.1681,32.1806,214100.0
2006-04-13 09:30:00,51.43,51.43,51.0,51.06,82900.0,32.1743,32.1743,31.9053,31.9429,82900.0
2006-04-13 10:00:00,51.13,51.28,51.05,51.1,69400.0,31.9867,32.0805,31.9366,31.9679,69400.0
2006-04-13 10:30:00,51.11,51.26,51.05,51.21,62300.0,31.9741,32.068,31.9366,32.0367,62300.0
2006-04-13 11:00:00,51.2,51.23,51.06,51.06,71700.0,32.0305,32.0492,31.9429,31.9429,71700.0
2006-04-13 11:30:00,51.05,51.1,51.01,51.04,59800.0,31.9366,31.9679,31.9116,31.9304,59800.0
2006-04-13 12:00:00,51.03,51.03,50.91,50.91,83300.0,31.9241,31.9241,31.849,31.849,83300.0
2006-04-13 12:30:00,50.94,50.98,50.82,50.9,74200.0,31.8678,31.8928,31.7927,31.8428,74200.0
2006-04-13 13:00:00,50.89,50.9,50.77,50.84,64000.0,31.8365,31.8428,31.7614,31.8052,64000.0
2006-04-13 13:30:00,50.85,51.01,50.83,51.0,184700.0,31.8115,31.9116,31.799,31.9053,184700.0
2006-04-13 14:00:00,50.98,50.98,50.84,50.87,61400.0,31.8928,31.8928,31.8052,31.824,61400.0
2006-04-13 14:30:00,50.87,50.91,50.72,50.76,102300.0,31.824,31.849,31.7302,31.7552,102300.0
2006-04-13 15:00:00,50.76,50.86,50.66,50.76,80800.0,31.7552,31.8178,31.6926,31.7552,80800.0
2006-04-13 15:30:00,50.79,50.8,50.68,50.68,171800.0,31.774,31.7802,31.7051,31.7051,171800.0
2006-04-17 09:30:00,50.75,50.9,50.7,50.73,78900.0,31.7489,31.8428,31.7177,31.7364,78900.0
2006-04-17 10:00:00,50.72,50.77,50.63,50.7,71800.0,31.7302,31.7614,31.6739,31.7177,71800.0
2006-04-17 10:30:00,50.7,50.7,50.53,50.54,46300.0,31.7177,31.7177,31.6113,31.6176,46300.0
2006-04-17 11:00:00,50.53,50.58,50.47,50.56,55800.0,31.6113,31.6426,31.5738,31.6301,55800.0
2006-04-17 11:30:00,50.56,50.59,50.44,50.51,48600.0,31.6301,31.6488,31.555,31.5988,48600.0
2006-04-17 12:00:00,50.52,50.53,50.32,50.41,58300.0,31.605,31.6113,31.4799,31.5362,58300.0
2006-04-17 12:30:00,50.42,50.44,50.31,50.34,55200.0,31.5425,31.555,31.4737,31.4924,55200.0
2006-04-17 13:00:00,50.34,50.34,50.15,50.23,67400.0,31.4924,31.4924,31.3736,31.4236,67400.0
2006-04-17 13:30:00,50.23,50.29,50.1,50.17,76700.0,31.4236,31.4612,31.3423,31.3861,76700.0
2006-04-17 14:00:00,50.16,50.22,50.05,50.06,74500.0,31.3798,31.4174,31.311,31.3173,74500.0
2006-04-17 14:30:00,50.07,50.15,50.02,50.04,85100.0,31.3235,31.3736,31.2923,31.3048,85100.0
2006-04-17 15:00:00,50.05,50.19,50.05,50.12,87500.0,31.311,31.3986,31.311,31.3548,87500.0
2006-04-17 15:30:00,50.12,50.14,50.0,50.02,128700.0,31.3548,31.3673,31.2797,31.2923,128700.0
2006-04-18 09:30:00,50.02,50.35,50.01,50.16,82300.0,31.2923,31.4987,31.286,31.3798,82300.0
2006-04-18 10:00:00,50.18,50.46,50.16,50.34,94200.0,31.3923,31.5675,31.3798,31.4924,94200.0
2006-04-18 10:30:00,50.33,50.4,50.23,50.4,44100.0,31.4862,31.53,31.4236,31.53,44100.0
2006-04-18 11:00:00,50.41,50.44,50.36,50.41,56000.0,31.5362,31.555,31.505,31.5362,56000.0
2006-04-18 11:30:00,50.41,50.44,50.28,50.39,51800.0,31.5362,31.555,31.4549,31.5237,51800.0
2006-04-18 12:00:00,50.39,50.48,50.37,50.41,41500.0,31.5237,31.58,31.5112,31.5362,41500.0
2006-04-18 12:30:00,50.41,50.43,50.35,50.39,63200.0,31.5362,31.5487,31.4987,31.5237,63200.0
2006-04-18 13:00:00,50.39,50.41,50.27,50.29,58000.0,31.5237,31.5362,31.4487,31.4612,58000.0
2006-04-18 13:30:00,50.29,50.33,50.23,50.25,38000.0,31.4612,31.4862,31.4236,31.4361,38000.0
2006-04-18 14:00:00,50.26,50.53,50.26,50.4,59500.0,31.4424,31.6113,31.4424,31.53,59500.0
2006-04-18 14:30:00,50.39,50.44,50.3,50.34,48600.0,31.5237,31.555,31.4674,31.4924,48600.0
2006-04-18 15:00:00,50.33,50.56,50.31,50.52,109000.0,31.4862,31.6301,31.4737,31.605,109000.0
2006-04-18 15:30:00,50.52,50.67,50.47,50.54,136200.0,31.605,31.6989,31.5738,31.6176,136200.0
2006-04-19 09:30:00,50.7,51.06,50.63,50.72,92000.0,31.7177,31.9429,31.6739,31.7302,92000.0
2006-04-19 10:00:00,50.67,50.83,50.59,50.68,66600.0,31.6989,31.799,31.6488,31.7051,66600.0
2006-04-19 10:30:00,50.64,50.76,50.57,50.66,94800.0,31.6801,31.7552,31.6363,31.6926,94800.0
2006-04-19 11:00:00,50.67,50.74,50.57,50.62,67900.0,31.6989,31.7427,31.6363,31.6676,67900.0
2006-04-19 11:30:00,50.62,50.66,50.54,50.56,66300.0,31.6676,31.6926,31.6176,31.6301,66300.0
2006-04-19 12:00:00,50.54,50.67,50.52,50.62,55800.0,31.6176,31.6989,31.605,31.6676,55800.0
2006-04-19 12:30:00,50.61,50.65,50.52,50.58,92700.0,31.6614,31.6864,31.605,31.6426,92700.0
2006-04-19 13:00:00,50.58,50.72,50.51,50.6,50500.0,31.6426,31.7302,31.5988,31.6551,50500.0
2006-04-19 13:30:00,50.6,50.71,50.6,50.67,61800.0,31.6551,31.7239,31.6551,31.6989,61800.0
2006-04-19 14:00:00,50.68,50.79,50.65,50.74,71000.0,31.7051,31.774,31.6864,31.7427,71000.0
2006-04-19 14:30:00,50.74,50.75,50.65,50.65,66600.0,31.7427,31.7489,31.6864,31.6864,66600.0
2006-04-19 15:00:00,50.65,50.85,50.64,50.78,106200.0,31.6864,31.8115,31.6801,31.7677,106200.0
2006-04-19 15:30:00,50.78,50.81,50.7,50.71,159200.0,31.7677,31.7865,31.7177,31.7239,159200.0
2006-04-20 09:30:00,50.02,50.02,48.31,48.31,403300.0,31.2923,31.2923,30.2225,30.2225,403300.0
2006-04-20 10:00:00,48.31,49.76,48.2,49.68,698600.0,30.2225,31.1296,30.1537,31.0795,698600.0
2006-04-20 10:30:00,49.66,49.87,49.47,49.66,514800.0,31.067,31.1984,30.9482,31.067,514800.0
2006-04-20 11:00:00,49.66,49.75,49.41,49.43,188700.0,31.067,31.1233,30.9106,30.9232,188700.0
2006-04-20 11:30:00,49.44,49.61,49.42,49.45,117900.0,30.9294,31.0358,30.9169,30.9357,117900.0
2006-04-20 12:00:00,49.45,49.47,49.02,49.05,140100.0,30.9357,30.9482,30.6667,30.6854,140100.0
2006-04-20 12:30:00,49.03,49.15,48.86,49.01,190100.0,30.6729,30.748,30.5666,30.6604,190100.0
2006-04-20 13:00:00,49.01,49.17,49.0,49.07,122600.0,30.6604,30.7605,30.6541,30.6979,122600.0
2006-04-20 13:30:00,49.07,49.27,49.04,49.06,166000.0,30.6979,30.8231,30.6792,30.6917,166000.0
2006-04-20 14:00:00,49.06,49.19,48.98,49.08,180500.0,30.6917,30.773,30.6416,30.7042,180500.0
2006-04-20 14:30:00,49.12,49.29,49.05,49.13,175300.0,30.7292,30.8356,30.6854,30.7355,175300.0
2006-04-20 15:00:00,49.13,49.42,49.12,49.42,318300.0,30.7355,30.9169,30.7292,30.9169,318300.0
2006-04-20 15:30:00,49.38,49.85,49.37,49.61,503900.0,30.8919,31.1859,30.8856,31.0358,503900.0
2006-04-21 09:30:00,51.11,51.5,50.31,51.18,520700.0,31.9741,32.2181,31.4737,32.0179,520700.0
2006-04-21 10:00:00,51.19,51.2,50.78,50.89,298900.0,32.0242,32.0305,31.7677,31.8365,298900.0
2006-04-21 10:30:00,50.9,51.05,50.89,50.96,259700.0,31.8428,31.9366,31.8365,31.8803,259700.0
2006-04-21 11:00:00,50.97,51.14,50.89,50.95,160100.0,31.8866,31.9929,31.8365,31.8741,160100.0
2006-04-21 11:30:00,50.97,51.05,50.9,51.01,163300.0,31.8866,31.9366,31.8428,31.9116,163300.0
2006-04-21 12:00:00,51.0,51.1,50.92,51.0,146300.0,31.9053,31.9679,31.8553,31.9053,146300.0
2006-04-21 12:30:00,51.02,51.17,50.95,51.16,90000.0,31.9178,32.0117,31.8741,32.0054,90000.0
2006-04-21 13:00:00,51.15,51.17,51.04,51.15,111200.0,31.9992,32.0117,31.9304,31.9992,111200.0
2006-04-21 13:30:00,51.15,51.19,51.07,51.15,105000.0,31.9992,32.0242,31.9491,31.9992,105000.0
2006-04-21 14:00:00,51.15,51.16,51.01,51.09,160400.0,31.9992,32.0054,31.9116,31.9616,160400.0
2006-04-21 14:30:00,51.09,51.25,51.03,51.22,128100.0,31.9616,32.0617,31.9241,32.043,128100.0
2006-04-21 15:00:00,51.24,51.32,51.1,51.3,177600.0,32.0555,32.1055,31.9679,32.093,177600.0
2006-04-21 15:30:00,51.3,51.3,51.08,51.18,184400.0,32.093,32.093,31.9554,32.0179,184400.0
2006-04-24 09:30:00,51.21,51.42,51.17,51.41,197600.0,32.0367,32.1681,32.0117,32.1618,197600.0
2006-04-24 10:00:00,51.41,52.33,51.4,52.23,422000.0,32.1618,32.7374,32.1556,32.6748,422000.0
2006-04-24 10:30:00,52.24,52.7,52.23,52.52,390200.0,32.6811,32.9688,32.6748,32.8562,390200.0
2006-04-24 11:00:00,52.52,52.61,52.47,52.58,251500.0,32.8562,32.9125,32.825,32.8938,251500.0
2006-04-24 11:30:00,52.59,52.74,52.57,52.58,206400.0,32.9,32.9939,32.8875,32.8938,206400.0
2006-04-24 12:00:00,52.59,52.63,52.22,52.32,173400.0,32.9,32.9251,32.6686,32.7311,173400.0
2006-04-24 12:30:00,52.31,52.46,52.25,52.45,150100.0,32.7249,32.8187,32.6873,32.8124,150100.0
2006-04-24 13:00:00,52.44,52.45,52.3,52.35,102300.0,32.8062,32.8124,32.7186,32.7499,102300.0
2006-04-24 13:30:00,52.36,52.41,52.31,52.34,92300.0,32.7561,32.7874,32.7249,32.7436,92300.0
2006-04-24 14:00:00,52.34,52.5,52.34,52.4,120100.0,32.7436,32.8437,32.7436,32.7812,120100.0
2006-04-24 14:30:00,52.4,52.7,52.38,52.59,184400.0,32.7812,32.9688,32.7687,32.9,184400.0
2006-04-24 15:00:00,52.59,52.89,52.53,52.83,265200.0,32.9,33.0877,32.8625,33.0502,265200.0
2006-04-24 15:30:00,52.84,52.95,52.41,52.45,329900.0,33.0564,33.1252,32.7874,32.8124,329900.0
2006-04-25 09:30:00,52.8,52.89,52.55,52.88,130600.0,33.0314,33.0877,32.875,33.0815,130600.0
2006-04-25 10:00:00,52.89,52.9,52.65,52.67,208100.0,33.0877,33.094,32.9376,32.9501,208100.0
2006-04-25 10:30:00,52.67,52.9,52.62,52.85,116300.0,32.9501,33.094,32.9188,33.0627,116300.0
2006-04-25 11:00:00,52.85,52.86,52.7,52.73,101500.0,33.0627,33.0689,32.9688,32.9876,101500.0
2006-04-25 11:30:00,52.73,52.77,52.6,52.65,104000.0,32.9876,33.0126,32.9063,32.9376,104000.0
2006-04-25 12:00:00,52.67,52.73,52.36,52.5,134400.0,32.9501,32.9876,32.7561,32.8437,134400.0
2006-04-25 12:30:00,52.5,52.67,52.47,52.51,105300.0,32.8437,32.9501,32.825,32.85,105300.0
2006-04-25 13:00:00,52.52,52.63,52.45,52.48,123300.0,32.8562,32.9251,32.8124,32.8312,123300.0
2006-04-25 13:30:00,52.48,52.68,52.4,52.42,103700.0,32.8312,32.9563,32.7812,32.7937,103700.0
2006-04-25 14:00:00,52.42,52.42,52.25,52.33,123600.0,32.7937,32.7937,32.6873,32.7374,123600.0
2006-04-25 14:30:00,52.33,52.33,52.11,52.14,139600.0,32.7374,32.7374,32.5997,32.6185,139600.0
2006-04-25 15:00:00,52.15,52.35,52.1,52.27,132400.0,32.6248,32.7499,32.5935,32.6998,132400.0
2006-04-25 15:30:00,52.27,52.42,52.18,52.33,151500.0,32.6998,32.7937,32.6435,32.7374,151500.0
2006-04-26 09:30:00,53.0,53.25,52.94,53.18,210400.0,33.1565,33.3129,33.119,33.2691,210400.0
2006-04-26 10:00:00,53.16,53.56,53.12,53.45,270700.0,33.2566,33.5069,33.2316,33.438,270700.0
2006-04-26 10:30:00,53.46,53.7,53.23,53.23,154100.0,33.4443,33.5944,33.3004,33.3004,154100.0
2006-04-26 11:00:00,53.24,53.42,53.18,53.28,81000.0,33.3067,33.4193,33.2691,33.3317,81000.0
2006-04-26 11:30:00,53.28,53.35,53.17,53.27,97300.0,33.3317,33.3755,33.2629,33.3254,97300.0
2006-04-26 12:00:00,53.26,53.35,53.15,53.34,71700.0,33.3192,33.3755,33.2504,33.3692,71700.0
2006-04-26 12:30:00,53.33,53.35,53.28,53.3,86100.0,33.363,33.3755,33.3317,33.3442,86100.0
2006-04-26 13:00:00,53.29,53.34,53.2,53.3,100000.0,33.3379,33.3692,33.2816,33.3442,100000.0
2006-04-26 13:30:00,53.3,53.34,53.25,53.33,58800.0,33.3442,33.3692,33.3129,33.363,58800.0
2006-04-26 14:00:00,53.33,53.38,53.22,53.38,81400.0,33.363,33.3942,33.2942,33.3942,81400.0
2006-04-26 14:30:00,53.37,53.45,53.23,53.4,100400.0,33.388,33.438,33.3004,33.4068,100400.0
2006-04-26 15:00:00,53.4,53.58,53.32,53.54,187100.0,33.4068,33.5194,33.3567,33.4943,187100.0
2006-04-26 15:30:00,53.54,53.57,53.46,53.55,188500.0,33.4943,33.5131,33.4443,33.5006,188500.0
2006-04-27 09:30:00,53.65,53.65,53.41,53.51,163500.0,33.5632,33.5632,33.413,33.4756,163500.0
2006-04-27 10:00:00,53.51,53.65,53.47,53.5,103300.0,33.4756,33.5632,33.4506,33.4693,103300.0
2006-04-27 10:30:00,53.5,53.61,53.4,53.48,105900.0,33.4693,33.5381,33.4068,33.4568,105900.0
2006-04-27 11:00:00,53.49,53.59,53.41,53.54,72200.0,33.4631,33.5256,33.413,33.4943,72200.0
2006-04-27 11:30:00,53.54,53.64,53.5,53.59,71400.0,33.4943,33.5569,33.4693,33.5256,71400.0
2006-04-27 12:00:00,53.59,53.67,53.54,53.66,121300.0,33.5256,33.5757,33.4943,33.5694,121300.0
2006-04-27 12:30:00,53.65,53.67,53.58,53.65,67100.0,33.5632,33.5757,33.5194,33.5632,67100.0
2006-04-27 13:00:00,53.65,53.66,53.56,53.64,49800.0,33.5632,33.5694,33.5069,33.5569,49800.0
2006-04-27 13:30:00,53.63,53.7,53.61,53.69,83800.0,33.5506,33.5944,33.5381,33.5882,83800.0
2006-04-27 14:00:00,53.68,53.69,53.51,53.56,70000.0,33.5819,33.5882,33.4756,33.5069,70000.0
2006-04-27 14:30:00,53.55,53.68,53.52,53.65,77900.0,33.5006,33.5819,33.4818,33.5632,77900.0
2006-04-27 15:00:00,53.66,53.69,53.59,53.64,62400.0,33.5694,33.5882,33.5256,33.5569,62400.0
2006-04-27 15:30:00,53.64,53.66,53.55,53.59,94100.0,33.5569,33.5694,33.5006,33.5256,94100.0
2006-04-28 09:30:00,53.52,53.52,53.2,53.31,86100.0,33.4818,33.4818,33.2816,33.3505,86100.0
2006-04-28 10:00:00,53.33,53.53,53.3,53.47,76900.0,33.363,33.4881,33.3442,33.4506,76900.0
2006-04-28 10:30:00,53.48,53.51,53.34,53.46,94300.0,33.4568,33.4756,33.3692,33.4443,94300.0
2006-04-28 11:00:00,53.45,53.56,53.44,53.48,59400.0,33.438,33.5069,33.4318,33.4568,59400.0
2006-04-28 11:30:00,53.47,53.47,53.33,53.44,85800.0,33.4506,33.4506,33.363,33.4318,85800.0
2006-04-28 12:00:00,53.43,53.5,53.36,53.48,44400.0,33.4255,33.4693,33.3817,33.4568,44400.0
2006-04-28 12:30:00,53.48,53.51,53.44,53.48,55800.0,33.4568,33.4756,33.4318,33.4568,55800.0
2006-04-28 13:00:00,53.49,53.5,53.36,53.4,106400.0,33.4631,33.4693,33.3817,33.4068,106400.0
2006-04-28 13:30:00,53.4,53.42,53.25,53.37,63200.0,33.4068,33.4193,33.3129,33.388,63200.0
2006-04-28 14:00:00,53.39,53.42,53.25,53.39,70700.0,33.4005,33.4193,33.3129,33.4005,70700.0
2006-04-28 14:30:00,53.4,53.44,53.24,53.31,93400.0,33.4068,33.4318,33.3067,33.3505,93400.0
2006-04-28 15:00:00,53.34,53.4,53.23,53.33,94800.0,33.3692,33.4068,33.3004,33.363,94800.0
2006-04-28 15:30:00,53.33,53.43,53.23,53.3,115400.0,33.363,33.4255,33.3004,33.3442,115400.0
2006-05-01 09:30:00,53.34,53.44,53.29,53.32,137800.0,33.3692,33.4318,33.3379,33.3567,137800.0
2006-05-01 10:00:00,53.32,53.32,53.08,53.13,94100.0,33.3567,33.3567,33.2066,33.2379,94100.0
2006-05-01 10:30:00,53.09,53.21,53.09,53.13,95500.0,33.2128,33.2879,33.2128,33.2379,95500.0
2006-05-01 11:00:00,53.13,53.16,53.03,53.11,117800.0,33.2379,33.2566,33.1753,33.2253,117800.0
2006-05-01 11:30:00,53.1,53.23,53.06,53.22,73400.0,33.2191,33.3004,33.1941,33.2942,73400.0
2006-05-01 12:00:00,53.22,53.24,53.15,53.2,43600.0,33.2942,33.3067,33.2504,33.2816,43600.0
2006-05-01 12:30:00,53.2,53.33,53.2,53.29,78100.0,33.2816,33.363,33.2816,33.3379,78100.0
2006-05-01 13:00:00,53.29,53.36,53.26,53.36,70000.0,33.3379,33.3817,33.3192,33.3817,70000.0
2006-05-01 13:30:00,53.35,53.49,53.33,53.44,73600.0,33.3755,33.4631,33.363,33.4318,73600.0
2006-05-01 14:00:00,53.43,53.48,53.38,53.4,73800.0,33.4255,33.4568,33.3942,33.4068,73800.0
2006-05-01 14:30:00,53.39,53.51,53.38,53.49,67800.0,33.4005,33.4756,33.3942,33.4631,67800.0
2006-05-01 15:00:00,53.49,53.53,53.2,53.35,122300.0,33.4631,33.4881,33.2816,33.3755,122300.0
2006-05-01 15:30:00,53.33,53.39,53.06,53.07,165100.0,33.363,33.4005,33.1941,33.2003,165100.0
2006-05-02 09:30:00,53.24,53.26,52.84,52.93,76900.0,33.3067,33.3192,33.0564,33.1127,76900.0
2006-05-02 10:00:00,52.94,53.4,52.94,53.35,78800.0,33.119,33.4068,33.119,33.3755,78800.0
2006-05-02 10:30:00,53.39,53.39,53.11,53.28,54000.0,33.4005,33.4005,33.2253,33.3317,54000.0
2006-05-02 11:00:00,53.27,53.39,53.2,53.27,58500.0,33.3254,33.4005,33.2816,33.3254,58500.0
2006-05-02 11:30:00,53.26,53.41,53.26,53.4,40900.0,33.3192,33.413,33.3192,33.4068,40900.0
2006-05-02 12:00:00,53.4,53.41,53.33,53.33,28900.0,33.4068,33.413,33.363,33.363,28900.0
2006-05-02 12:30:00,53.36,53.48,53.33,53.44,61200.0,33.3817,33.4568,33.363,33.4318,61200.0
2006-05-02 13:00:00,53.48,53.48,53.23,53.3,70300.0,33.4568,33.4568,33.3004,33.3442,70300.0
2006-05-02 13:30:00,53.3,53.47,53.26,53.45,53300.0,33.3442,33.4506,33.3192,33.438,53300.0
2006-05-02 14:00:00,53.44,53.48,53.3,53.3,77100.0,33.4318,33.4568,33.3442,33.3442,77100.0
2006-05-02 14:30:00,53.31,53.38,53.25,53.31,80000.0,33.3505,33.3942,33.3129,33.3505,80000.0
2006-05-02 15:00:00,53.3,53.31,53.09,53.23,90600.0,33.3442,33.3505,33.2128,33.3004,90600.0
2006-05-02 15:30:00,53.23,53.33,53.17,53.23,128900.0,33.3004,33.363,33.2629,33.3004,128900.0
2006-05-03 09:30:00,53.13,53.23,52.97,53.13,60800.0,33.2379,33.3004,33.1378,33.2379,60800.0
2006-05-03 10:00:00,53.13,53.27,53.0,53.2,44800.0,33.2379,33.3254,33.1565,33.2816,44800.0
2006-05-03 10:30:00,53.2,53.36,53.13,53.15,74800.0,33.2816,33.3817,33.2379,33.2504,74800.0
2006-05-03 11:00:00,53.15,53.23,52.91,52.97,101800.0,33.2504,33.3004,33.1002,33.1378,101800.0
2006-05-03 11:30:00,52.96,52.96,52.78,52.9,95600.0,33.1315,33.1315,33.0189,33.094,95600.0
2006-05-03 12:00:00,52.89,53.07,52.85,53.02,61900.0,33.0877,33.2003,33.0627,33.169,61900.0
2006-05-03 12:30:00,53.02,53.06,52.9,52.96,99100.0,33.169,33.1941,33.094,33.1315,99100.0
2006-05-03 13:00:00,52.96,52.98,52.82,52.88,68400.0,33.1315,33.144,33.0439,33.0815,68400.0
2006-05-03 13:30:00,52.88,52.97,52.83,52.9,60100.0,33.0815,33.1378,33.0502,33.094,60100.0
2006-05-03 14:00:00,52.86,52.9,52.7,52.72,71300.0,33.0689,33.094,32.9688,32.9814,71300.0
2006-05-03 14:30:00,52.71,52.95,52.7,52.82,55400.0,32.9751,33.1252,32.9688,33.0439,55400.0
2006-05-03 15:00:00,52.81,52.93,52.7,52.77,66600.0,33.0377,33.1127,32.9688,33.0126,66600.0
2006-05-03 15:30:00,52.78,52.97,52.78,52.95,80700.0,33.0189,33.1378,33.0189,33.1252,80700.0
2006-05-04 09:30:00,53.16,53.35,53.05,53.23,100900.0,33.2566,33.3755,33.1878,33.3004,100900.0
2006-05-04 10:00:00,53.23,53.31,53.17,53.2,52200.0,33.3004,33.3505,33.2629,33.2816,52200.0
2006-05-04 10:30:00,53.2,53.3,53.17,53.23,43700.0,33.2816,33.3442,33.2629,33.3004,43700.0
2006-05-04 11:00:00,53.23,53.46,53.22,53.41,59800.0,33.3004,33.4443,33.2942,33.413,59800.0
2006-05-04 11:30:00,53.43,53.54,53.35,53.37,52500.0,33.4255,33.4943,33.3755,33.388,52500.0
2006-05-04 12:00:00,53.37,53.41,53.08,53.08,52600.0,33.388,33.413,33.2066,33.2066,52600.0
2006-05-04 12:30:00,53.08,53.09,52.91,52.91,46600.0,33.2066,33.2128,33.1002,33.1002,46600.0
2006-05-04 13:00:00,52.91,53.12,52.9,53.04,53900.0,33.1002,33.2316,33.094,33.1815,53900.0
2006-05-04 13:30:00,53.02,53.1,53.0,53.1,43500.0,33.169,33.2191,33.1565,33.2191,43500.0
2006-05-04 14:00:00,53.09,53.11,53.05,53.09,36300.0,33.2128,33.2253,33.1878,33.2128,36300.0
2006-05-04 14:30:00,53.09,53.17,53.04,53.13,55400.0,33.2128,33.2629,33.1815,33.2379,55400.0
2006-05-04 15:00:00,53.14,53.18,53.0,53.02,64800.0,33.2441,33.2691,33.1565,33.169,64800.0
2006-05-04 15:30:00,53.01,53.06,53.0,53.01,96200.0,33.1628,33.1941,33.1565,33.1628,96200.0
2006-05-05 09:30:00,53.3,53.34,53.11,53.2,53900.0,33.3442,33.3692,33.2253,33.2816,53900.0
2006-05-05 10:00:00,53.22,53.44,53.15,53.27,84300.0,33.2942,33.4318,33.2504,33.3254,84300.0
2006-05-05 10:30:00,53.26,53.45,53.25,53.39,92000.0,33.3192,33.438,33.3129,33.4005,92000.0
2006-05-05 11:00:00,53.37,53.55,53.32,53.34,114500.0,33.388,33.5006,33.3567,33.3692,114500.0
2006-05-05 11:30:00,53.34,53.56,53.34,53.48,54400.0,33.3692,33.5069,33.3692,33.4568,54400.0
2006-05-05 12:00:00,53.48,53.52,53.4,53.49,42500.0,33.4568,33.4818,33.4068,33.4631,42500.0
2006-05-05 12:30:00,53.46,53.5,53.43,53.5,23700.0,33.4443,33.4693,33.4255,33.4693,23700.0
2006-05-05 13:00:00,53.5,53.56,53.43,53.5,44100.0,33.4693,33.5069,33.4255,33.4693,44100.0
2006-05-05 13:30:00,53.5,53.62,53.5,53.54,47100.0,33.4693,33.5444,33.4693,33.4943,47100.0
2006-05-05 14:00:00,53.55,53.63,53.48,53.53,49300.0,33.5006,33.5506,33.4568,33.4881,49300.0
2006-05-05 14:30:00,53.54,53.7,53.52,53.57,56700.0,33.4943,33.5944,33.4818,33.5131,56700.0
2006-05-05 15:00:00,53.58,53.65,53.53,53.65,65300.0,33.5194,33.5632,33.4881,33.5632,65300.0
2006-05-05 15:30:00,53.65,53.81,53.64,53.77,112300.0,33.5632,33.6633,33.5569,33.6382,112300.0
2006-05-08 09:30:00,53.75,53.75,53.53,53.53,44200.0,33.6257,33.6257,33.4881,33.4881,44200.0
2006-05-08 10:00:00,53.52,53.6,53.5,53.59,25100.0,33.4818,33.5319,33.4693,33.5256,25100.0
2006-05-08 10:30:00,53.58,53.69,53.55,53.61,40100.0,33.5194,33.5882,33.5006,33.5381,40100.0
2006-05-08 11:00:00,53.61,53.61,53.36,53.46,55500.0,33.5381,33.5381,33.3817,33.4443,55500.0
2006-05-08 11:30:00,53.46,53.47,53.33,53.33,71600.0,33.4443,33.4506,33.363,33.363,71600.0
2006-05-08 12:00:00,53.34,53.43,53.32,53.37,30700.0,33.3692,33.4255,33.3567,33.388,30700.0
2006-05-08 12:30:00,53.36,53.51,53.36,53.49,18500.0,33.3817,33.4756,33.3817,33.4631,18500.0
2006-05-08 13:00:00,53.47,53.59,53.47,53.58,21900.0,33.4506,33.5256,33.4506,33.5194,21900.0
2006-05-08 13:30:00,53.55,53.6,53.52,53.6,45900.0,33.5006,33.5319,33.4818,33.5319,45900.0
2006-05-08 14:00:00,53.62,53.74,53.6,53.69,44400.0,33.5444,33.6195,33.5319,33.5882,44400.0
2006-05-08 14:30:00,53.69,53.82,53.69,53.8,62400.0,33.5882,33.6695,33.5882,33.657,62400.0
2006-05-08 15:00:00,53.8,53.81,53.7,53.7,71000.0,33.657,33.6633,33.5944,33.5944,71000.0
2006-05-08 15:30:00,53.71,53.74,53.66,53.69,136200.0,33.6007,33.6195,33.5694,33.5882,136200.0
2006-05-09 09:30:00,53.71,53.8,53.65,53.72,57100.0,33.6007,33.657,33.5632,33.607,57100.0
2006-05-09 10:00:00,53.74,53.96,53.72,53.91,68800.0,33.6195,33.7571,33.607,33.7258,68800.0
2006-05-09 10:30:00,53.91,53.98,53.86,53.94,89200.0,33.7258,33.7696,33.6945,33.7446,89200.0
2006-05-09 11:00:00,53.94,54.1,53.93,54.09,105200.0,33.7446,33.8447,33.7383,33.8384,105200.0
2006-05-09 11:30:00,54.09,54.35,54.09,54.2,141700.0,33.8384,34.0011,33.8384,33.9072,141700.0
2006-05-09 12:00:00,54.21,54.28,54.01,54.02,67900.0,33.9135,33.9573,33.7884,33.7946,67900.0
2006-05-09 12:30:00,54.01,54.05,53.95,54.05,118200.0,33.7884,33.8134,33.7508,33.8134,118200.0
2006-05-09 13:00:00,54.06,54.17,54.0,54.17,34400.0,33.8197,33.8885,33.7821,33.8885,34400.0
2006-05-09 13:30:00,54.16,54.21,54.14,54.16,66200.0,33.8822,33.9135,33.8697,33.8822,66200.0
2006-05-09 14:00:00,54.17,54.24,54.14,54.15,78100.0,33.8885,33.9323,33.8697,33.876,78100.0
2006-05-09 14:30:00,54.15,54.22,54.13,54.15,89700.0,33.876,33.9197,33.8634,33.876,89700.0
2006-05-09 15:00:00,54.15,54.22,54.14,54.17,78600.0,33.876,33.9197,33.8697,33.8885,78600.0
2006-05-09 15:30:00,54.16,54.21,54.1,54.15,164000.0,33.8822,33.9135,33.8447,33.876,164000.0
2006-05-10 09:30:00,54.03,54.29,54.0,54.19,54000.0,33.8009,33.9635,33.7821,33.901,54000.0
2006-05-10 10:00:00,54.19,54.2,54.07,54.16,53100.0,33.901,33.9072,33.8259,33.8822,53100.0
2006-05-10 10:30:00,54.17,54.39,54.16,54.23,34200.0,33.8885,34.0261,33.8822,33.926,34200.0
2006-05-10 11:00:00,54.24,54.35,54.2,54.32,76200.0,33.9323,34.0011,33.9072,33.9823,76200.0
2006-05-10 11:30:00,54.33,54.38,54.26,54.3,39700.0,33.9886,34.0198,33.9448,33.9698,39700.0
2006-05-10 12:00:00,54.3,54.38,54.3,54.33,32900.0,33.9698,34.0198,33.9698,33.9886,32900.0
2006-05-10 12:30:00,54.34,54.38,54.33,54.35,26100.0,33.9948,34.0198,33.9886,34.0011,26100.0
2006-05-10 13:00:00,54.35,54.6,54.35,54.5,79500.0,34.0011,34.1575,34.0011,34.0949,79500.0
2006-05-10 13:30:00,54.5,54.56,54.5,54.51,52100.0,34.0949,34.1325,34.0949,34.1012,52100.0
2006-05-10 14:00:00,54.5,54.62,54.35,54.44,75000.0,34.0949,34.17,34.0011,34.0574,75000.0
2006-05-10 14:30:00,54.45,54.7,54.37,54.5,73900.0,34.0636,34.22,34.0136,34.0949,73900.0
2006-05-10 15:00:00,54.49,54.52,54.37,54.37,95200.0,34.0887,34.1074,34.0136,34.0136,95200.0
2006-05-10 15:30:00,54.4,54.46,54.3,54.41,88100.0,34.0324,34.0699,33.9698,34.0386,88100.0
2006-05-11 09:30:00,54.45,54.54,54.23,54.32,43800.0,34.0636,34.1199,33.926,33.9823,43800.0
2006-05-11 10:00:00,54.31,54.66,54.26,54.52,104700.0,33.9761,34.195,33.9448,34.1074,104700.0
2006-05-11 10:30:00,54.53,54.67,54.47,54.59,72900.0,34.1137,34.2013,34.0761,34.1512,72900.0
2006-05-11 11:00:00,54.56,54.85,54.56,54.81,133000.0,34.1325,34.3139,34.1325,34.2889,133000.0
2006-05-11 11:30:00,54.81,54.86,54.76,54.81,125000.0,34.2889,34.3201,34.2576,34.2889,125000.0
2006-05-11 12:00:00,54.8,54.82,54.51,54.57,80800.0,34.2826,34.2951,34.1012,34.1387,80800.0
2006-05-11 12:30:00,54.56,54.6,54.5,54.57,39600.0,34.1325,34.1575,34.0949,34.1387,39600.0
2006-05-11 13:00:00,54.57,54.61,54.27,54.41,69600.0,34.1387,34.1637,33.951,34.0386,69600.0
2006-05-11 13:30:00,54.41,54.56,54.4,54.5,44400.0,34.0386,34.1325,34.0324,34.0949,44400.0
2006-05-11 14:00:00,54.51,54.62,54.48,54.54,77200.0,34.1012,34.17,34.0824,34.1199,77200.0
2006-05-11 14:30:00,54.54,54.54,54.32,54.34,59200.0,34.1199,34.1199,33.9823,33.9948,59200.0
2006-05-11 15:00:00,54.35,54.42,54.23,54.23,110400.0,34.0011,34.0449,33.926,33.926,110400.0
2006-05-11 15:30:00,54.22,54.22,53.96,54.03,181600.0,33.9197,33.9197,33.7571,33.8009,181600.0
2006-05-12 09:30:00,53.95,54.15,53.63,54.1,81000.0,33.7508,33.876,33.5506,33.8447,81000.0
2006-05-12 10:00:00,54.08,54.25,53.97,54.06,101900.0,33.8322,33.9385,33.7634,33.8197,101900.0
2006-05-12 10:30:00,54.05,54.05,53.89,53.99,59700.0,33.8134,33.8134,33.7133,33.7759,59700.0
2006-05-12 11:00:00,53.98,54.19,53.98,54.02,56000.0,33.7696,33.901,33.7696,33.7946,56000.0
2006-05-12 11:30:00,54.0,54.11,53.94,53.96,71300.0,33.7821,33.8509,33.7446,33.7571,71300.0
2006-05-12 12:00:00,53.96,54.0,53.91,53.95,53400.0,33.7571,33.7821,33.7258,33.7508,53400.0
2006-05-12 12:30:00,53.95,53.97,53.82,53.84,54600.0,33.7508,33.7634,33.6695,33.682,54600.0
2006-05-12 13:00:00,53.85,53.95,53.82,53.9,38800.0,33.6883,33.7508,33.6695,33.7196,38800.0
2006-05-12 13:30:00,53.88,53.94,53.84,53.9,53600.0,33.707,33.7446,33.682,33.7196,53600.0
2006-05-12 14:00:00,53.88,54.0,53.87,53.91,50400.0,33.707,33.7821,33.7008,33.7258,50400.0
2006-05-12 14:30:00,53.92,53.97,53.85,53.85,56500.0,33.7321,33.7634,33.6883,33.6883,56500.0
2006-05-12 15:00:00,53.85,53.94,53.84,53.9,67300.0,33.6883,33.7446,33.682,33.7196,67300.0
2006-05-12 15:30:00,53.89,53.91,53.8,53.89,143200.0,33.7133,33.7258,33.657,33.7133,143200.0
2006-05-15 09:30:00,54.02,54.22,54.02,54.21,67600.0,33.7946,33.9197,33.7946,33.9135,67600.0
2006-05-15 10:00:00,54.22,54.45,54.16,54.27,88900.0,33.9197,34.0636,33.8822,33.951,88900.0
2006-05-15 10:30:00,54.27,54.42,54.23,54.24,70000.0,33.951,34.0449,33.926,33.9323,70000.0
2006-05-15 11:00:00,54.24,54.35,54.12,54.13,53800.0,33.9323,34.0011,33.8572,33.8634,53800.0
2006-05-15 11:30:00,54.13,54.2,54.01,54.07,59300.0,33.8634,33.9072,33.7884,33.8259,59300.0
2006-05-15 12:00:00,54.08,54.15,54.0,54.15,50100.0,33.8322,33.876,33.7821,33.876,50100.0
2006-05-15 12:30:00,54.15,54.21,54.15,54.17,24000.0,33.876,33.9135,33.876,33.8885,24000.0
2006-05-15 13:00:00,54.2,54.22,54.03,54.12,45000.0,33.9072,33.9197,33.8009,33.8572,45000.0
2006-05-15 13:30:00,54.12,54.25,54.05,54.25,52700.0,33.8572,33.9385,33.8134,33.9385,52700.0
2006-05-15 14:00:00,54.25,54.28,54.04,54.26,41500.0,33.9385,33.9573,33.8071,33.9448,41500.0
2006-05-15 14:30:00,54.26,54.38,54.21,54.34,56300.0,33.9448,34.0198,33.9135,33.9948,56300.0
2006-05-15 15:00:00,54.34,54.63,54.31,54.58,47300.0,33.9948,34.1762,33.9761,34.145,47300.0
2006-05-15 15:30:00,54.58,54.63,54.45,54.62,78900.0,34.145,34.1762,34.0636,34.17,78900.0
2006-05-16 09:30:00,54.51,54.54,54.26,54.43,51900.0,34.1012,34.1199,33.9448,34.0511,51900.0
2006-05-16 10:00:00,54.45,54.63,54.38,54.6,52500.0,34.0636,34.1762,34.0198,34.1575,52500.0
2006-05-16 10:30:00,54.6,54.71,54.52,54.54,172100.0,34.1575,34.2263,34.1074,34.1199,172100.0
2006-05-16 11:00:00,54.53,54.76,54.53,54.75,43600.0,34.1137,34.2576,34.1137,34.2513,43600.0
2006-05-16 11:30:00,54.76,54.86,54.73,54.84,130400.0,34.2576,34.3201,34.2388,34.3076,130400.0
2006-05-16 12:00:00,54.85,54.86,54.69,54.76,42600.0,34.3139,34.3201,34.2138,34.2576,42600.0
2006-05-16 12:30:00,54.75,54.78,54.69,54.76,42900.0,34.2513,34.2701,34.2138,34.2576,42900.0
2006-05-16 13:00:00,54.76,54.79,54.7,54.73,49500.0,34.2576,34.2763,34.22,34.2388,49500.0
2006-05-16 13:30:00,54.74,54.74,54.47,54.57,134100.0,34.2451,34.2451,34.0761,34.1387,134100.0
2006-05-16 14:00:00,54.56,54.68,54.51,54.66,66900.0,34.1325,34.2075,34.1012,34.195,66900.0
2006-05-16 14:30:00,54.66,54.68,54.53,54.58,82800.0,34.195,34.2075,34.1137,34.145,82800.0
2006-05-16 15:00:00,54.58,54.64,54.56,54.6,90700.0,34.145,34.1825,34.1325,34.1575,90700.0
2006-05-16 15:30:00,54.61,54.79,54.61,54.68,127700.0,34.1637,34.2763,34.1637,34.2075,127700.0
2006-05-17 09:30:00,54.55,54.86,54.55,54.75,82900.0,34.1262,34.3201,34.1262,34.2513,82900.0
2006-05-17 10:00:00,54.75,54.99,54.72,54.95,123100.0,34.2513,34.4015,34.2325,34.3764,123100.0
2006-05-17 10:30:00,54.95,55.15,54.95,55.11,232900.0,34.3764,34.5016,34.3764,34.4765,232900.0
2006-05-17 11:00:00,55.1,55.26,54.88,54.88,184900.0,34.4703,34.5704,34.3326,34.3326,184900.0
2006-05-17 11:30:00,54.87,54.99,54.8,54.93,93900.0,34.3264,34.4015,34.2826,34.3639,93900.0
2006-05-17 12:00:00,54.93,54.99,54.8,54.94,102200.0,34.3639,34.4015,34.2826,34.3702,102200.0
2006-05-17 12:30:00,54.93,55.02,54.87,54.95,81600.0,34.3639,34.4202,34.3264,34.3764,81600.0
2006-05-17 13:00:00,54.99,55.07,54.84,54.92,91700.0,34.4015,34.4515,34.3076,34.3577,91700.0
2006-05-17 13:30:00,54.94,55.01,54.88,54.95,51500.0,34.3702,34.414,34.3326,34.3764,51500.0
2006-05-17 14:00:00,54.94,54.96,54.83,54.96,115500.0,34.3702,34.3827,34.3014,34.3827,115500.0
2006-05-17 14:30:00,54.93,54.98,54.82,54.85,157000.0,34.3639,34.3952,34.2951,34.3139,157000.0
2006-05-17 15:00:00,54.83,55.12,54.83,55.08,157200.0,34.3014,34.4828,34.3014,34.4578,157200.0
2006-05-17 15:30:00,55.07,55.14,54.91,54.98,194200.0,34.4515,34.4953,34.3514,34.3952,194200.0
2006-05-18 09:30:00,54.86,55.22,54.84,55.2,137300.0,34.3201,34.5453,34.3076,34.5328,137300.0
2006-05-18 10:00:00,55.14,55.45,55.12,55.36,241800.0,34.4953,34.6892,34.4828,34.6329,241800.0
2006-05-18 10:30:00,55.37,55.38,54.97,55.0,180500.0,34.6392,34.6454,34.3889,34.4077,180500.0
2006-05-18 11:00:00,55.0,55.2,54.84,55.2,95900.0,34.4077,34.5328,34.3076,34.5328,95900.0
2006-05-18 11:30:00,55.18,55.28,55.11,55.22,130000.0,34.5203,34.5829,34.4765,34.5453,130000.0
2006-05-18 12:00:00,55.22,55.31,55.08,55.1,177900.0,34.5453,34.6016,34.4578,34.4703,177900.0
2006-05-18 12:30:00,55.14,55.21,55.06,55.18,54500.0,34.4953,34.5391,34.4452,34.5203,54500.0
2006-05-18 13:00:00,55.19,55.3,55.12,55.3,60600.0,34.5266,34.5954,34.4828,34.5954,60600.0
2006-05-18 13:30:00,55.3,55.4,55.28,55.38,60900.0,34.5954,34.658,34.5829,34.6454,60900.0
2006-05-18 14:00:00,55.38,55.4,55.24,55.27,72200.0,34.6454,34.658,34.5579,34.5766,72200.0
2006-05-18 14:30:00,55.26,55.43,55.22,55.28,87300.0,34.5704,34.6767,34.5453,34.5829,87300.0
2006-05-18 15:00:00,55.29,55.31,55.19,55.26,102400.0,34.5891,34.6016,34.5266,34.5704,102400.0
2006-05-18 15:30:00,55.26,55.29,55.12,55.14,165500.0,34.5704,34.5891,34.4828,34.4953,165500.0
2006-05-19 09:30:00,55.4,55.4,55.01,55.05,181800.0,34.658,34.658,34.414,34.439,181800.0
2006-05-19 10:00:00,55.05,55.18,54.96,55.1,82400.0,34.439,34.5203,34.3827,34.4703,82400.0
2006-05-19 10:30:00,55.1,55.24,55.06,55.2,84700.0,34.4703,34.5579,34.4452,34.5328,84700.0
2006-05-19 11:00:00,55.2,55.38,55.06,55.33,93200.0,34.5328,34.6454,34.4452,34.6142,93200.0
2006-05-19 11:30:00,55.31,55.38,55.19,55.37,97700.0,34.6016,34.6454,34.5266,34.6392,97700.0
2006-05-19 12:00:00,55.36,55.95,55.34,55.59,284800.0,34.6329,35.002,34.6204,34.7768,284800.0
2006-05-19 12:30:00,55.59,55.75,55.53,55.71,112500.0,34.7768,34.8769,34.7393,34.8519,112500.0
2006-05-19 13:00:00,55.71,56.08,55.6,55.9,191900.0,34.8519,35.0834,34.7831,34.9707,191900.0
2006-05-19 13:30:00,55.91,55.92,55.74,55.85,63100.0,34.977,34.9833,34.8707,34.9395,63100.0
2006-05-19 14:00:00,55.86,55.87,55.74,55.85,128900.0,34.9457,34.952,34.8707,34.9395,128900.0
2006-05-19 14:30:00,55.85,55.88,55.63,55.66,123000.0,34.9395,34.9582,34.8018,34.8206,123000.0
2006-05-19 15:00:00,55.65,55.78,55.6,55.78,200100.0,34.8144,34.8957,34.7831,34.8957,200100.0
2006-05-19 15:30:00,55.78,55.97,55.66,55.86,260100.0,34.8957,35.0145,34.8206,34.9457,260100.0
2006-05-22 09:30:00,55.7,56.66,55.69,56.35,166600.0,34.8456,35.4462,34.8394,35.2523,166600.0
2006-05-22 10:00:00,56.31,56.45,56.1,56.33,138500.0,35.2272,35.3148,35.0959,35.2398,138500.0
2006-05-22 10:30:00,56.35,56.38,56.15,56.15,97900.0,35.2523,35.271,35.1271,35.1271,97900.0
2006-05-22 11:00:00,56.15,56.15,55.81,55.83,106500.0,35.1271,35.1271,34.9144,34.927,106500.0
2006-05-22 11:30:00,55.84,56.06,55.79,56.05,105400.0,34.9332,35.0708,34.9019,35.0646,105400.0
2006-05-22 12:00:00,56.05,56.24,55.81,55.88,106800.0,35.0646,35.1835,34.9144,34.9582,106800.0
2006-05-22 12:30:00,55.89,56.18,55.89,56.04,83800.0,34.9645,35.1459,34.9645,35.0583,83800.0
2006-05-22 13:00:00,56.03,56.11,55.97,56.01,62900.0,35.0521,35.1021,35.0145,35.0396,62900.0
2006-05-22 13:30:00,56.02,56.07,55.91,55.98,144200.0,35.0458,35.0771,34.977,35.0208,144200.0
2006-05-22 14:00:00,55.98,56.29,55.93,56.19,116100.0,35.0208,35.2147,34.9895,35.1522,116100.0
2006-05-22 14:30:00,56.22,56.22,55.92,55.97,113400.0,35.1709,35.1709,34.9833,35.0145,113400.0
2006-05-22 15:00:00,55.97,56.16,55.97,56.16,108200.0,35.0145,35.1334,35.0145,35.1334,108200.0
2006-05-22 15:30:00,56.19,56.36,56.14,56.17,129100.0,35.1522,35.2585,35.1209,35.1397,129100.0
2006-05-23 09:30:00,56.1,56.5,56.1,56.3,164100.0,35.2494,35.5007,35.2494,35.3751,164100.0
2006-05-23 10:00:00,56.31,56.44,56.12,56.12,67900.0,35.3814,35.463,35.262,35.262,67900.0
2006-05-23 10:30:00,56.11,56.19,56.01,56.03,65800.0,35.2557,35.306,35.1929,35.2054,65800.0
2006-05-23 11:00:00,56.03,56.13,55.95,56.05,89000.0,35.2054,35.2683,35.1552,35.218,89000.0
2006-05-23 11:30:00,56.04,56.1,55.93,56.02,58000.0,35.2117,35.2494,35.1426,35.1991,58000.0
2006-05-23 12:00:00,56.0,56.13,55.94,56.13,44900.0,35.1866,35.2683,35.1489,35.2683,44900.0
2006-05-23 12:30:00,56.13,56.22,56.07,56.09,45000.0,35.2683,35.3248,35.2306,35.2431,45000.0
2006-05-23 13:00:00,56.1,56.23,56.09,56.11,73300.0,35.2494,35.3311,35.2431,35.2557,73300.0
2006-05-23 13:30:00,56.13,56.27,56.13,56.17,61700.0,35.2683,35.3562,35.2683,35.2934,61700.0
2006-05-23 14:00:00,56.17,56.24,56.12,56.14,95600.0,35.2934,35.3374,35.262,35.2745,95600.0
2006-05-23 14:30:00,56.14,56.22,56.0,56.03,147200.0,35.2745,35.3248,35.1866,35.2054,147200.0
2006-05-23 15:00:00,56.0,56.12,55.99,56.02,133200.0,35.1866,35.262,35.1803,35.1991,133200.0
2006-05-23 15:30:00,56.02,56.09,55.9,56.02,186400.0,35.1991,35.2431,35.1237,35.1991,186400.0
2006-05-24 09:30:00,55.75,56.25,55.74,55.99,103800.0,35.0295,35.3437,35.0232,35.1803,103800.0
2006-05-24 10:00:00,56.03,56.21,55.9,56.16,72900.0,35.2054,35.3185,35.1237,35.2871,72900.0
2006-05-24 10:30:00,56.2,56.3,56.1,56.25,68500.0,35.3122,35.3751,35.2494,35.3437,68500.0
2006-05-24 11:00:00,56.26,56.42,56.15,56.2,73600.0,35.3499,35.4505,35.2808,35.3122,73600.0
2006-05-24 11:30:00,56.2,56.35,56.09,56.33,86200.0,35.3122,35.4065,35.2431,35.3939,86200.0
2006-05-24 12:00:00,56.33,56.46,56.06,56.08,59200.0,35.3939,35.4756,35.2243,35.2368,59200.0
2006-05-24 12:30:00,56.08,56.18,55.92,56.01,74800.0,35.2368,35.2997,35.1363,35.1929,74800.0
2006-05-24 13:00:00,56.0,56.14,55.92,56.04,57900.0,35.1866,35.2745,35.1363,35.2117,57900.0
2006-05-24 13:30:00,56.05,56.24,55.96,56.22,55500.0,35.218,35.3374,35.1614,35.3248,55500.0
2006-05-24 14:00:00,56.22,56.31,56.05,56.1,81600.0,35.3248,35.3814,35.218,35.2494,81600.0
2006-05-24 14:30:00,56.1,56.39,56.06,56.34,69300.0,35.2494,35.4316,35.2243,35.4002,69300.0
2006-05-24 15:00:00,56.34,56.37,56.14,56.26,66300.0,35.4002,35.4191,35.2745,35.3499,66300.0
2006-05-24 15:30:00,56.28,56.54,56.27,56.35,123600.0,35.3625,35.5259,35.3562,35.4065,123600.0
2006-05-25 09:30:00,56.58,56.87,56.47,56.71,161900.0,35.551,35.7332,35.4819,35.6327,161900.0
2006-05-25 10:00:00,56.75,56.84,56.59,56.74,124700.0,35.6578,35.7144,35.5573,35.6515,124700.0
2006-05-25 10:30:00,56.75,56.81,56.63,56.71,121500.0,35.6578,35.6955,35.5824,35.6327,121500.0
2006-05-25 11:00:00,56.72,56.78,56.63,56.66,86500.0,35.639,35.6767,35.5824,35.6013,86500.0
2006-05-25 11:30:00,56.66,56.77,56.61,56.76,101300.0,35.6013,35.6704,35.5699,35.6641,101300.0
2006-05-25 12:00:00,56.77,56.77,56.63,56.64,65700.0,35.6704,35.6704,35.5824,35.5887,65700.0
2006-05-25 12:30:00,56.62,56.65,56.57,56.58,41600.0,35.5761,35.595,35.5447,35.551,41600.0
2006-05-25 13:00:00,56.61,56.65,56.57,56.6,38200.0,35.5699,35.595,35.5447,35.5636,38200.0
2006-05-25 13:30:00,56.61,56.66,56.55,56.56,47200.0,35.5699,35.6013,35.5322,35.5384,47200.0
2006-05-25 14:00:00,56.56,56.7,56.56,56.63,44300.0,35.5384,35.6264,35.5384,35.5824,44300.0
2006-05-25 14:30:00,56.63,56.66,56.55,56.65,46100.0,35.5824,35.6013,35.5322,35.595,46100.0
2006-05-25 15:00:00,56.65,56.68,56.58,56.67,72900.0,35.595,35.6138,35.551,35.6076,72900.0
2006-05-25 15:30:00,56.66,56.72,56.59,56.71,86300.0,35.6013,35.639,35.5573,35.6327,86300.0
2006-05-26 09:30:00,56.73,56.82,56.65,56.8,76100.0,35.6453,35.7018,35.595,35.6892,76100.0
2006-05-26 10:00:00,56.79,57.0,56.76,56.95,88500.0,35.683,35.8149,35.6641,35.7835,88500.0
2006-05-26 10:30:00,56.96,56.97,56.73,56.78,84500.0,35.7898,35.7961,35.6453,35.6767,84500.0
2006-05-26 11:00:00,56.78,56.88,56.73,56.83,53400.0,35.6767,35.7395,35.6453,35.7081,53400.0
2006-05-26 11:30:00,56.84,56.95,56.79,56.81,95600.0,35.7144,35.7835,35.683,35.6955,95600.0
2006-05-26 12:00:00,56.83,56.91,56.79,56.85,54800.0,35.7081,35.7584,35.683,35.7207,54800.0
2006-05-26 12:30:00,56.87,56.95,56.84,56.91,38300.0,35.7332,35.7835,35.7144,35.7584,38300.0
2006-05-26 13:00:00,56.91,56.94,56.83,56.87,41100.0,35.7584,35.7772,35.7081,35.7332,41100.0
2006-05-26 13:30:00,56.86,56.96,56.82,56.87,46200.0,35.7269,35.7898,35.7018,35.7332,46200.0
2006-05-26 14:00:00,56.87,56.88,56.8,56.88,35800.0,35.7332,35.7395,35.6892,35.7395,35800.0
2006-05-26 14:30:00,56.86,56.89,56.73,56.79,43400.0,35.7269,35.7458,35.6453,35.683,43400.0
2006-05-26 15:00:00,56.78,56.89,56.75,56.83,57700.0,35.6767,35.7458,35.6578,35.7081,57700.0
2006-05-26 15:30:00,56.83,56.91,56.82,56.84,60100.0,35.7081,35.7584,35.7018,35.7144,60100.0
2006-05-30 09:30:00,56.69,56.85,56.63,56.73,55100.0,35.6201,35.7207,35.5824,35.6453,55100.0
2006-05-30 10:00:00,56.72,56.74,56.51,56.51,60000.0,35.639,35.6515,35.507,35.507,60000.0
2006-05-30 10:30:00,56.53,56.72,56.48,56.66,47800.0,35.5196,35.639,35.4882,35.6013,47800.0
2006-05-30 11:00:00,56.64,56.71,56.52,56.6,45100.0,35.5887,35.6327,35.5133,35.5636,45100.0
2006-05-30 11:30:00,56.59,56.66,56.53,56.59,34600.0,35.5573,35.6013,35.5196,35.5573,34600.0
2006-05-30 12:00:00,56.58,56.72,56.56,56.72,35600.0,35.551,35.639,35.5384,35.639,35600.0
2006-05-30 12:30:00,56.7,56.71,56.55,56.58,36500.0,35.6264,35.6327,35.5322,35.551,36500.0
2006-05-30 13:00:00,56.58,56.64,56.55,56.61,39000.0,35.551,35.5887,35.5322,35.5699,39000.0
2006-05-30 13:30:00,56.62,56.64,56.5,56.55,39100.0,35.5761,35.5887,35.5007,35.5322,39100.0
2006-05-30 14:00:00,56.56,56.66,56.55,56.6,35300.0,35.5384,35.6013,35.5322,35.5636,35300.0
2006-05-30 14:30:00,56.59,56.65,56.57,56.58,38200.0,35.5573,35.595,35.5447,35.551,38200.0
2006-05-30 15:00:00,56.58,56.58,56.4,56.54,94400.0,35.551,35.551,35.4379,35.5259,94400.0
2006-05-30 15:30:00,56.53,56.57,56.43,56.46,85300.0,35.5196,35.5447,35.4568,35.4756,85300.0
2006-05-31 09:30:00,56.55,56.88,56.55,56.84,69900.0,35.5322,35.7395,35.5322,35.7144,69900.0
2006-05-31 10:00:00,56.83,56.87,56.79,56.85,63900.0,35.7081,35.7332,35.683,35.7207,63900.0
2006-05-31 10:30:00,56.87,57.17,56.87,57.12,105400.0,35.7332,35.9217,35.7332,35.8903,105400.0
2006-05-31 11:00:00,57.11,57.15,56.92,57.03,100900.0,35.884,35.9092,35.7646,35.8338,100900.0
2006-05-31 11:30:00,57.04,57.09,56.91,57.06,66200.0,35.84,35.8715,35.7584,35.8526,66200.0
2006-05-31 12:00:00,57.07,57.09,56.89,56.9,65900.0,35.8589,35.8715,35.7458,35.7521,65900.0
2006-05-31 12:30:00,56.9,56.98,56.89,56.94,38900.0,35.7521,35.8023,35.7458,35.7772,38900.0
2006-05-31 13:00:00,56.93,56.95,56.82,56.9,72000.0,35.7709,35.7835,35.7018,35.7521,72000.0
2006-05-31 13:30:00,56.9,56.96,56.83,56.83,37500.0,35.7521,35.7898,35.7081,35.7081,37500.0
2006-05-31 14:00:00,56.84,56.98,56.67,56.79,121800.0,35.7144,35.8023,35.6076,35.683,121800.0
2006-05-31 14:30:00,56.79,56.93,56.79,56.88,78600.0,35.683,35.7709,35.683,35.7395,78600.0
2006-05-31 15:00:00,56.86,56.93,56.82,56.92,96000.0,35.7269,35.7709,35.7018,35.7646,96000.0
2006-05-31 15:30:00,56.92,57.03,56.84,56.95,127600.0,35.7646,35.8338,35.7144,35.7835,127600.0
2006-06-01 09:30:00,56.95,57.65,56.95,57.51,137300.0,35.7835,36.2233,35.7835,36.1354,137300.0
2006-06-01 10:00:00,57.52,57.53,57.2,57.21,70500.0,36.1416,36.1479,35.9406,35.9469,70500.0
2006-06-01 10:30:00,57.22,57.25,57.0,57.11,46700.0,35.9531,35.972,35.8149,35.884,46700.0
2006-06-01 11:00:00,57.13,57.23,57.01,57.22,76700.0,35.8966,35.9594,35.8212,35.9531,76700.0
2006-06-01 11:30:00,57.23,57.32,57.21,57.29,52400.0,35.9594,36.016,35.9469,35.9971,52400.0
2006-06-01 12:00:00,57.29,57.33,57.21,57.29,105300.0,35.9971,36.0223,35.9469,35.9971,105300.0
2006-06-01 12:30:00,57.28,57.32,57.18,57.18,34900.0,35.9908,36.016,35.928,35.928,34900.0
2006-06-01 13:00:00,57.19,57.21,57.07,57.14,32600.0,35.9343,35.9469,35.8589,35.9029,32600.0
2006-06-01 13:30:00,57.13,57.16,57.07,57.14,40500.0,35.8966,35.9154,35.8589,35.9029,40500.0
2006-06-01 14:00:00,57.15,57.18,57.1,57.15,59900.0,35.9092,35.928,35.8777,35.9092,59900.0
2006-06-01 14:30:00,57.15,57.18,57.1,57.11,44800.0,35.9092,35.928,35.8777,35.884,44800.0
2006-06-01 15:00:00,57.11,57.12,56.99,57.04,67800.0,35.884,35.8903,35.8086,35.84,67800.0
2006-06-01 15:30:00,57.01,57.14,56.98,56.99,148700.0,35.8212,35.9029,35.8023,35.8086,148700.0
2006-06-02 09:30:00,56.95,56.95,56.15,56.21,119100.0,35.7835,35.7835,35.2808,35.3185,119100.0
2006-06-02 10:00:00,56.21,56.41,56.15,56.29,158400.0,35.3185,35.4442,35.2808,35.3688,158400.0
2006-06-02 10:30:00,56.29,56.47,56.29,56.32,99500.0,35.3688,35.4819,35.3688,35.3876,99500.0
2006-06-02 11:00:00,56.32,56.35,56.21,56.28,75900.0,35.3876,35.4065,35.3185,35.3625,75900.0
2006-06-02 11:30:00,56.28,56.29,55.95,56.09,104000.0,35.3625,35.3688,35.1552,35.2431,104000.0
2006-06-02 12:00:00,56.09,56.28,56.01,56.22,65700.0,35.2431,35.3625,35.1929,35.3248,65700.0
2006-06-02 12:30:00,56.24,56.34,56.16,56.16,50300.0,35.3374,35.4002,35.2871,35.2871,50300.0
2006-06-02 13:00:00,56.16,56.17,55.99,56.06,56500.0,35.2871,35.2934,35.1803,35.2243,56500.0
2006-06-02 13:30:00,56.08,56.24,56.02,56.2,71300.0,35.2368,35.3374,35.1991,35.3122,71300.0
2006-06-02 14:00:00,56.2,56.23,56.1,56.1,65700.0,35.3122,35.3311,35.2494,35.2494,65700.0
2006-06-02 14:30:00,56.1,56.31,56.05,56.22,67400.0,35.2494,35.3814,35.218,35.3248,67400.0
2006-06-02 15:00:00,56.21,56.42,56.15,56.36,98200.0,35.3185,35.4505,35.2808,35.4128,98200.0
2006-06-02 15:30:00,56.35,56.45,56.29,56.35,207000.0,35.4065,35.4693,35.3688,35.4065,207000.0
2006-06-05 09:30:00,56.15,56.32,55.79,56.17,88300.0,35.2808,35.3876,35.0546,35.2934,88300.0
2006-06-05 10:00:00,56.18,56.51,56.04,56.31,67800.0,35.2997,35.507,35.2117,35.3814,67800.0
2006-06-05 10:30:00,56.3,56.3,56.11,56.13,41500.0,35.3751,35.3751,35.2557,35.2683,41500.0
2006-06-05 11:00:00,56.11,56.25,56.11,56.23,37100.0,35.2557,35.3437,35.2557,35.3311,37100.0
2006-06-05 11:30:00,56.22,56.26,56.09,56.24,67900.0,35.3248,35.3499,35.2431,35.3374,67900.0
2006-06-05 12:00:00,56.26,56.3,56.16,56.28,16000.0,35.3499,35.3751,35.2871,35.3625,16000.0
2006-06-05 12:30:00,56.25,56.28,56.15,56.15,28000.0,35.3437,35.3625,35.2808,35.2808,28000.0
2006-06-05 13:00:00,56.15,56.3,56.15,56.27,32100.0,35.2808,35.3751,35.2808,35.3562,32100.0
2006-06-05 13:30:00,56.25,56.26,56.14,56.17,18900.0,35.3437,35.3499,35.2745,35.2934,18900.0
2006-06-05 14:00:00,56.16,56.16,55.88,55.98,56400.0,35.2871,35.2871,35.1112,35.174,56400.0
2006-06-05 14:30:00,55.98,55.98,55.78,55.87,45800.0,35.174,35.174,35.0483,35.1049,45800.0
2006-06-05 15:00:00,55.84,56.02,55.8,55.94,67600.0,35.086,35.1991,35.0609,35.1489,67600.0
2006-06-05 15:30:00,55.93,55.98,55.81,55.89,115000.0,35.1426,35.174,35.0672,35.1175,115000.0
2006-06-06 09:30:00,55.95,56.11,55.92,56.05,40600.0,35.1552,35.2557,35.1363,35.218,40600.0
2006-06-06 10:00:00,56.0,56.26,55.97,56.26,49000.0,35.1866,35.3499,35.1677,35.3499,49000.0
2006-06-06 10:30:00,56.3,56.3,56.02,56.1,36500.0,35.3751,35.3751,35.1991,35.2494,36500.0
2006-06-06 11:00:00,56.1,56.16,55.86,55.89,93100.0,35.2494,35.2871,35.0986,35.1175,93100.0
2006-06-06 11:30:00,55.92,56.0,55.7,55.81,60300.0,35.1363,35.1866,34.9981,35.0672,60300.0
2006-06-06 12:00:00,55.82,56.07,55.79,55.96,69100.0,35.0735,35.2306,35.0546,35.1614,69100.0
2006-06-06 12:30:00,55.95,56.18,55.92,56.13,37700.0,35.1552,35.2997,35.1363,35.2683,37700.0
2006-06-06 13:00:00,56.14,56.14,55.9,55.93,18200.0,35.2745,35.2745,35.1237,35.1426,18200.0
2006-06-06 13:30:00,55.95,56.0,55.78,55.94,33100.0,35.1552,35.1866,35.0483,35.1489,33100.0
2006-06-06 14:00:00,55.9,55.96,55.81,55.94,31300.0,35.1237,35.1614,35.0672,35.1489,31300.0
2006-06-06 14:30:00,55.94,56.11,55.75,55.8,58200.0,35.1489,35.2557,35.0295,35.0609,58200.0
2006-06-06 15:00:00,55.8,56.01,55.8,55.89,50400.0,35.0609,35.1929,35.0609,35.1175,50400.0
2006-06-06 15:30:00,55.9,56.1,55.83,55.95,94600.0,35.1237,35.2494,35.0798,35.1552,94600.0
2006-06-07 09:30:00,55.9,55.99,55.72,55.99,66800.0,35.1237,35.1803,35.0106,35.1803,66800.0
2006-06-07 10:00:00,55.98,56.46,55.96,56.27,86200.0,35.174,35.4756,35.1614,35.3562,86200.0
2006-06-07 10:30:00,56.26,56.36,56.17,56.35,28600.0,35.3499,35.4128,35.2934,35.4065,28600.0
2006-06-07 11:00:00,56.35,56.48,56.16,56.17,26500.0,35.4065,35.4882,35.2871,35.2934,26500.0
2006-06-07 11:30:00,56.19,56.3,56.16,56.28,25900.0,35.306,35.3751,35.2871,35.3625,25900.0
2006-06-07 12:00:00,56.28,56.29,56.08,56.08,35300.0,35.3625,35.3688,35.2368,35.2368,35300.0
2006-06-07 12:30:00,56.09,56.1,55.94,55.95,52400.0,35.2431,35.2494,35.1489,35.1552,52400.0
2006-06-07 13:00:00,55.94,56.03,55.85,55.85,67100.0,35.1489,35.2054,35.0923,35.0923,67100.0
2006-06-07 13:30:00,55.85,55.91,55.73,55.83,65400.0,35.0923,35.13,35.0169,35.0798,65400.0
2006-06-07 14:00:00,55.82,55.83,55.47,55.77,142100.0,35.0735,35.0798,34.8536,35.0421,142100.0
2006-06-07 14:30:00,55.77,55.77,55.58,55.61,52800.0,35.0421,35.0421,34.9227,34.9415,52800.0
2006-06-07 15:00:00,55.63,55.76,55.55,55.55,122400.0,34.9541,35.0358,34.9038,34.9038,122400.0
2006-06-07 15:30:00,55.54,55.55,55.36,55.52,204400.0,34.8975,34.9038,34.7844,34.885,204400.0
2006-06-08 09:30:00,55.57,55.59,55.28,55.43,62500.0,34.9164,34.929,34.7342,34.8284,62500.0
2006-06-08 10:00:00,55.43,55.59,55.37,55.45,116700.0,34.8284,34.929,34.7907,34.841,116700.0
2006-06-08 10:30:00,55.43,55.59,55.41,55.54,90800.0,34.8284,34.929,34.8159,34.8975,90800.0
2006-06-08 11:00:00,55.55,55.67,55.11,55.22,106300.0,34.9038,34.9792,34.6274,34.6965,106300.0
2006-06-08 11:30:00,55.22,55.26,55.02,55.22,202900.0,34.6965,34.7216,34.5708,34.6965,202900.0
2006-06-08 12:00:00,55.22,55.43,55.12,55.12,86700.0,34.6965,34.8284,34.6336,34.6336,86700.0
2006-06-08 12:30:00,55.09,55.13,54.86,54.86,74300.0,34.6148,34.6399,34.4703,34.4703,74300.0
2006-06-08 13:00:00,54.87,54.92,54.72,54.92,134200.0,34.4766,34.508,34.3823,34.508,134200.0
2006-06-08 13:30:00,54.91,55.08,54.83,55.06,108200.0,34.5017,34.6085,34.4514,34.5959,108200.0
2006-06-08 14:00:00,55.08,55.08,54.81,54.9,80600.0,34.6085,34.6085,34.4389,34.4954,80600.0
2006-06-08 14:30:00,54.9,55.06,54.84,54.94,96300.0,34.4954,34.5959,34.4577,34.5205,96300.0
2006-06-08 15:00:00,54.94,55.39,54.94,55.12,109700.0,34.5205,34.8033,34.5205,34.6336,109700.0
2006-06-08 15:30:00,55.13,55.37,55.11,55.36,232000.0,34.6399,34.7907,34.6274,34.7844,232000.0
2006-06-09 09:30:00,55.2,55.38,54.91,55.38,95100.0,34.6839,34.797,34.5017,34.797,95100.0
2006-06-09 10:00:00,55.39,55.44,55.08,55.09,92600.0,34.8033,34.8347,34.6085,34.6148,92600.0
2006-06-09 10:30:00,55.09,55.15,54.99,55.01,88100.0,34.6148,34.6525,34.552,34.5645,88100.0
2006-06-09 11:00:00,54.99,55.08,54.83,55.01,149700.0,34.552,34.6085,34.4514,34.5645,149700.0
2006-06-09 11:30:00,55.01,55.08,54.83,54.91,78300.0,34.5645,34.6085,34.4514,34.5017,78300.0
2006-06-09 12:00:00,54.91,55.07,54.91,54.96,54400.0,34.5017,34.6022,34.5017,34.5331,54400.0
2006-06-09 12:30:00,54.95,55.15,54.95,55.03,61000.0,34.5268,34.6525,34.5268,34.5771,61000.0
2006-06-09 13:00:00,55.0,55.15,54.95,55.08,54100.0,34.5582,34.6525,34.5268,34.6085,54100.0
2006-06-09 13:30:00,55.07,55.23,55.05,55.15,59600.0,34.6022,34.7028,34.5897,34.6525,59600.0
2006-06-09 14:00:00,55.16,55.45,55.16,55.44,50200.0,34.6588,34.841,34.6588,34.8347,50200.0
2006-06-09 14:30:00,55.44,55.64,55.44,55.61,60500.0,34.8347,34.9604,34.8347,34.9415,60500.0
2006-06-09 15:00:00,55.6,55.6,55.45,55.5,59000.0,34.9352,34.9352,34.841,34.8724,59000.0
2006-06-09 15:30:00,55.51,55.57,55.39,55.45,87100.0,34.8787,34.9164,34.8033,34.841,87100.0
2006-06-12 09:30:00,55.8,56.1,55.66,55.75,83900.0,35.0609,35.2494,34.9729,35.0295,83900.0
2006-06-12 10:00:00,55.74,55.77,55.38,55.42,112100.0,35.0232,35.0421,34.797,34.8221,112100.0
2006-06-12 10:30:00,55.42,55.5,55.4,55.49,65000.0,34.8221,34.8724,34.8096,34.8661,65000.0
2006-06-12 11:00:00,55.49,55.53,55.33,55.35,74400.0,34.8661,34.8913,34.7656,34.7782,74400.0
2006-06-12 11:30:00,55.37,55.66,55.32,55.6,64700.0,34.7907,34.9729,34.7593,34.9352,64700.0
2006-06-12 12:00:00,55.59,55.65,55.42,55.51,71700.0,34.929,34.9667,34.8221,34.8787,71700.0
2006-06-12 12:30:00,55.5,55.5,55.38,55.46,40800.0,34.8724,34.8724,34.797,34.8473,40800.0
2006-06-12 13:00:00,55.45,55.51,55.4,55.47,29800.0,34.841,34.8787,34.8096,34.8536,29800.0
2006-06-12 13:30:00,55.49,55.5,55.22,55.22,68100.0,34.8661,34.8724,34.6965,34.6965,68100.0
2006-06-12 14:00:00,55.22,55.24,55.06,55.2,67700.0,34.6965,34.709,34.5959,34.6839,67700.0
2006-06-12 14:30:00,55.21,55.3,55.17,55.26,37500.0,34.6902,34.7467,34.6651,34.7216,37500.0
2006-06-12 15:00:00,55.25,55.25,55.02,55.1,51000.0,34.7153,34.7153,34.5708,34.6211,51000.0
2006-06-12 15:30:00,55.1,55.11,54.91,54.95,104500.0,34.6211,34.6274,34.5017,34.5268,104500.0
2006-06-13 09:30:00,54.95,54.95,54.72,54.87,75300.0,34.5268,34.5268,34.3823,34.4766,75300.0
2006-06-13 10:00:00,54.85,54.88,54.56,54.75,146400.0,34.464,34.4828,34.2818,34.4012,146400.0
2006-06-13 10:30:00,54.77,54.91,54.64,54.72,82400.0,34.4137,34.5017,34.332,34.3823,82400.0
2006-06-13 11:00:00,54.68,54.88,54.65,54.7,55900.0,34.3572,34.4828,34.3383,34.3697,55900.0
2006-06-13 11:30:00,54.7,54.94,54.7,54.88,81500.0,34.3697,34.5205,34.3697,34.4828,81500.0
2006-06-13 12:00:00,54.83,54.86,54.61,54.63,53200.0,34.4514,34.4703,34.3132,34.3258,53200.0
2006-06-13 12:30:00,54.65,54.79,54.65,54.74,42000.0,34.3383,34.4263,34.3383,34.3949,42000.0
2006-06-13 13:00:00,54.72,54.72,54.52,54.54,36700.0,34.3823,34.3823,34.2566,34.2692,36700.0
2006-06-13 13:30:00,54.51,54.76,54.45,54.64,71500.0,34.2504,34.4074,34.2127,34.332,71500.0
2006-06-13 14:00:00,54.63,54.64,54.27,54.36,95300.0,34.3258,34.332,34.0996,34.1561,95300.0
2006-06-13 14:30:00,54.37,54.4,54.05,54.17,115400.0,34.1624,34.1812,33.9613,34.0367,115400.0
2006-06-13 15:00:00,54.14,54.53,54.01,54.45,103900.0,34.0179,34.2629,33.9362,34.2127,103900.0
2006-06-13 15:30:00,54.42,54.54,54.04,54.04,143100.0,34.1938,34.2692,33.955,33.955,143100.0
2006-06-14 09:30:00,53.91,54.04,53.77,53.85,105300.0,33.8734,33.955,33.7854,33.8357,105300.0
2006-06-14 10:00:00,53.85,53.93,53.56,53.65,113900.0,33.8357,33.8859,33.6534,33.71,113900.0
2006-06-14 10:30:00,53.65,53.91,53.58,53.59,102700.0,33.71,33.8734,33.666,33.6723,102700.0
2006-06-14 11:00:00,53.61,53.72,53.56,53.63,96900.0,33.6849,33.754,33.6534,33.6974,96900.0
2006-06-14 11:30:00,53.63,53.65,53.33,53.5,128000.0,33.6974,33.71,33.5089,33.6157,128000.0
2006-06-14 12:00:00,53.5,53.71,53.46,53.68,75600.0,33.6157,33.7477,33.5906,33.7288,75600.0
2006-06-14 12:30:00,53.67,53.89,53.67,53.86,69100.0,33.7226,33.8608,33.7226,33.8419,69100.0
2006-06-14 13:00:00,53.86,53.9,53.66,53.86,136700.0,33.8419,33.8671,33.7163,33.8419,136700.0
2006-06-14 13:30:00,53.86,53.91,53.7,53.91,63200.0,33.8419,33.8734,33.7414,33.8734,63200.0
2006-06-14 14:00:00,53.92,53.98,53.79,53.88,76100.0,33.8796,33.9173,33.798,33.8545,76100.0
2006-06-14 14:30:00,53.88,53.99,53.76,53.98,99700.0,33.8545,33.9236,33.7791,33.9173,99700.0
2006-06-14 15:00:00,53.97,54.03,53.93,53.97,91700.0,33.9111,33.9488,33.8859,33.9111,91700.0
2006-06-14 15:30:00,53.97,54.06,53.97,54.06,88100.0,33.9111,33.9676,33.9111,33.9676,88100.0
2006-06-15 09:30:00,54.1,54.1,53.66,53.82,75600.0,33.9927,33.9927,33.7163,33.8168,75600.0
2006-06-15 10:00:00,53.83,53.91,53.78,53.9,59300.0,33.8231,33.8734,33.7917,33.8671,59300.0
2006-06-15 10:30:00,53.9,53.94,53.85,53.91,59700.0,33.8671,33.8922,33.8357,33.8734,59700.0
2006-06-15 11:00:00,53.92,54.03,53.91,53.94,65500.0,33.8796,33.9488,33.8734,33.8922,65500.0
2006-06-15 11:30:00,53.94,53.98,53.87,53.93,99800.0,33.8922,33.9173,33.8482,33.8859,99800.0
2006-06-15 12:00:00,53.93,54.0,53.92,53.97,35100.0,33.8859,33.9299,33.8796,33.9111,35100.0
2006-06-15 12:30:00,53.98,54.0,53.95,53.96,30500.0,33.9173,33.9299,33.8985,33.9048,30500.0
2006-06-15 13:00:00,53.97,53.98,53.83,53.84,31200.0,33.9111,33.9173,33.8231,33.8294,31200.0
2006-06-15 13:30:00,53.85,54.0,53.77,53.95,37500.0,33.8357,33.9299,33.7854,33.8985,37500.0
2006-06-15 14:00:00,53.95,54.17,53.95,54.09,64900.0,33.8985,34.0367,33.8985,33.9865,64900.0
2006-06-15 14:30:00,54.09,54.28,54.01,54.26,48900.0,33.9865,34.1058,33.9362,34.0933,48900.0
2006-06-15 15:00:00,54.26,54.34,54.18,54.24,59200.0,34.0933,34.1435,34.043,34.0807,59200.0
2006-06-15 15:30:00,54.25,54.56,54.24,54.52,123200.0,34.087,34.2818,34.0807,34.2566,123200.0
2006-06-16 09:30:00,54.33,54.9,54.33,54.85,179400.0,34.1373,34.4954,34.1373,34.464,179400.0
2006-06-16 10:00:00,54.81,54.88,54.51,54.53,53300.0,34.4389,34.4828,34.2504,34.2629,53300.0
2006-06-16 10:30:00,54.51,54.67,54.45,54.67,53900.0,34.2504,34.3509,34.2127,34.3509,53900.0
2006-06-16 11:00:00,54.7,54.87,54.43,54.45,49000.0,34.3697,34.4766,34.2001,34.2127,49000.0
2006-06-16 11:30:00,54.43,54.63,54.42,54.63,64200.0,34.2001,34.3258,34.1938,34.3258,64200.0
2006-06-16 12:00:00,54.63,54.69,54.48,54.55,30200.0,34.3258,34.3635,34.2315,34.2755,30200.0
2006-06-16 12:30:00,54.56,54.66,54.45,54.66,25000.0,34.2818,34.3446,34.2127,34.3446,25000.0
2006-06-16 13:00:00,54.7,54.75,54.65,54.7,17200.0,34.3697,34.4012,34.3383,34.3697,17200.0
2006-06-16 13:30:00,54.7,54.7,54.59,54.62,20400.0,34.3697,34.3697,34.3006,34.3195,20400.0
2006-06-16 14:00:00,54.62,54.88,54.61,54.72,55600.0,34.3195,34.4828,34.3132,34.3823,55600.0
2006-06-16 14:30:00,54.75,54.87,54.7,54.72,60200.0,34.4012,34.4766,34.3697,34.3823,60200.0
2006-06-16 15:00:00,54.74,54.89,54.74,54.86,37700.0,34.3949,34.4891,34.3949,34.4703,37700.0
2006-06-16 15:30:00,54.86,54.87,54.71,54.72,74700.0,34.4703,34.4766,34.376,34.3823,74700.0
2006-06-19 09:30:00,54.8,55.0,54.61,54.9,51400.0,34.4326,34.5582,34.3132,34.4954,51400.0
2006-06-19 10:00:00,54.91,54.93,54.75,54.89,32400.0,34.5017,34.5143,34.4012,34.4891,32400.0
2006-06-19 10:30:00,54.9,54.92,54.7,54.8,37000.0,34.4954,34.508,34.3697,34.4326,37000.0
2006-06-19 11:00:00,54.81,54.81,54.6,54.6,36300.0,34.4389,34.4389,34.3069,34.3069,36300.0
2006-06-19 11:30:00,54.59,54.88,54.57,54.76,27400.0,34.3006,34.4828,34.2881,34.4074,27400.0
2006-06-19 12:00:00,54.78,54.84,54.71,54.72,30300.0,34.42,34.4577,34.376,34.3823,30300.0
2006-06-19 12:30:00,54.72,54.72,54.54,54.55,20600.0,34.3823,34.3823,34.2692,34.2755,20600.0
2006-06-19 13:00:00,54.55,54.55,54.31,54.32,27700.0,34.2755,34.2755,34.1247,34.131,27700.0
2006-06-19 13:30:00,54.31,54.32,54.13,54.14,33100.0,34.1247,34.131,34.0116,34.0179,33100.0
2006-06-19 14:00:00,54.14,54.25,54.1,54.2,34400.0,34.0179,34.087,33.9927,34.0556,34400.0
2006-06-19 14:30:00,54.2,54.2,54.02,54.06,40200.0,34.0556,34.0556,33.9425,33.9676,40200.0
2006-06-19 15:00:00,54.05,54.26,54.05,54.25,62300.0,33.9613,34.0933,33.9613,34.087,62300.0
2006-06-19 15:30:00,54.25,54.29,54.05,54.08,116300.0,34.087,34.1121,33.9613,33.9802,116300.0
2006-06-20 09:30:00,54.09,54.38,54.02,54.32,28900.0,33.9865,34.1687,33.9425,34.131,28900.0
2006-06-20 10:00:00,54.33,54.61,54.29,54.61,45700.0,34.1373,34.3132,34.1121,34.3132,45700.0
2006-06-20 10:30:00,54.61,54.84,54.6,54.81,86000.0,34.3132,34.4577,34.3069,34.4389,86000.0
2006-06-20 11:00:00,54.83,54.99,54.81,54.97,56300.0,34.4514,34.552,34.4389,34.5394,56300.0
2006-06-20 11:30:00,54.99,55.11,54.93,54.99,58300.0,34.552,34.6274,34.5143,34.552,58300.0
2006-06-20 12:00:00,55.0,55.09,55.0,55.07,34500.0,34.5582,34.6148,34.5582,34.6022,34500.0
2006-06-20 12:30:00,55.07,55.11,54.95,54.98,39200.0,34.6022,34.6274,34.5268,34.5457,39200.0
2006-06-20 13:00:00,54.95,54.96,54.77,54.77,35000.0,34.5268,34.5331,34.4137,34.4137,35000.0
2006-06-20 13:30:00,54.79,54.99,54.73,54.86,40800.0,34.4263,34.552,34.3886,34.4703,40800.0
2006-06-20 14:00:00,54.86,54.99,54.83,54.86,30900.0,34.4703,34.552,34.4514,34.4703,30900.0
2006-06-20 14:30:00,54.88,55.03,54.85,54.99,48700.0,34.4828,34.5771,34.464,34.552,48700.0
2006-06-20 15:00:00,55.0,55.09,54.92,54.99,71700.0,34.5582,34.6148,34.508,34.552,71700.0
2006-06-20 15:30:00,54.98,55.01,54.86,54.9,73400.0,34.5457,34.5645,34.4703,34.4954,73400.0
2006-06-21 09:30:00,54.75,55.07,54.67,54.89,57200.0,34.4012,34.6022,34.3509,34.4891,57200.0
2006-06-21 10:00:00,54.89,54.94,54.71,54.78,39900.0,34.4891,34.5205,34.376,34.42,39900.0
2006-06-21 10:30:00,54.78,55.01,54.65,55.01,80300.0,34.42,34.5645,34.3383,34.5645,80300.0
2006-06-21 11:00:00,54.97,55.25,54.97,55.23,93800.0,34.5394,34.7153,34.5394,34.7028,93800.0
2006-06-21 11:30:00,55.23,55.25,55.11,55.12,35700.0,34.7028,34.7153,34.6274,34.6336,35700.0
2006-06-21 12:00:00,55.1,55.19,54.93,54.93,38600.0,34.6211,34.6776,34.5143,34.5143,38600.0
2006-06-21 12:30:00,54.93,54.99,54.84,54.85,24700.0,34.5143,34.552,34.4577,34.464,24700.0
2006-06-21 13:00:00,54.86,54.88,54.8,54.85,32600.0,34.4703,34.4828,34.4326,34.464,32600.0
2006-06-21 13:30:00,54.85,55.09,54.85,55.05,26500.0,34.464,34.6148,34.464,34.5897,26500.0
2006-06-21 14:00:00,55.04,55.18,54.98,55.09,39200.0,34.5834,34.6713,34.5457,34.6148,39200.0
2006-06-21 14:30:00,55.09,55.15,55.06,55.11,46500.0,34.6148,34.6525,34.5959,34.6274,46500.0
2006-06-21 15:00:00,55.1,55.18,54.98,55.09,68200.0,34.6211,34.6713,34.5457,34.6148,68200.0
2006-06-21 15:30:00,55.09,55.15,54.96,54.98,63500.0,34.6148,34.6525,34.5331,34.5457,63500.0
2006-06-22 09:30:00,55.07,55.11,54.99,55.07,33700.0,34.6022,34.6274,34.552,34.6022,33700.0
2006-06-22 10:00:00,55.06,55.12,54.92,54.95,58600.0,34.5959,34.6336,34.508,34.5268,58600.0
2006-06-22 10:30:00,54.98,54.98,54.75,54.81,44300.0,34.5457,34.5457,34.4012,34.4389,44300.0
2006-06-22 11:00:00,54.82,54.85,54.52,54.53,57700.0,34.4451,34.464,34.2566,34.2629,57700.0
2006-06-22 11:30:00,54.52,54.79,54.52,54.74,38200.0,34.2566,34.4263,34.2566,34.3949,38200.0
2006-06-22 12:00:00,54.75,54.83,54.61,54.61,27800.0,34.4012,34.4514,34.3132,34.3132,27800.0
2006-06-22 12:30:00,54.63,54.7,54.57,54.65,24200.0,34.3258,34.3697,34.2881,34.3383,24200.0
2006-06-22 13:00:00,54.7,54.71,54.6,54.65,25000.0,34.3697,34.376,34.3069,34.3383,25000.0
2006-06-22 13:30:00,54.64,54.77,54.59,54.75,33300.0,34.332,34.4137,34.3006,34.4012,33300.0
2006-06-22 14:00:00,54.74,54.84,54.63,54.83,46400.0,34.3949,34.4577,34.3258,34.4514,46400.0
2006-06-22 14:30:00,54.83,54.95,54.79,54.92,35600.0,34.4514,34.5268,34.4263,34.508,35600.0
2006-06-22 15:00:00,54.93,54.97,54.78,54.88,45600.0,34.5143,34.5394,34.42,34.4828,45600.0
2006-06-22 15:30:00,54.88,54.98,54.75,54.88,53200.0,34.4828,34.5457,34.4012,34.4828,53200.0
2006-06-23 09:30:00,54.74,54.79,54.59,54.71,32700.0,34.3949,34.4263,34.3006,34.376,32700.0
2006-06-23 10:00:00,54.69,54.81,54.66,54.75,17200.0,34.3635,34.4389,34.3446,34.4012,17200.0
2006-06-23 10:30:00,54.75,54.82,54.68,54.79,30000.0,34.4012,34.4451,34.3572,34.4263,30000.0
2006-06-23 11:00:00,54.79,54.83,54.5,54.62,43900.0,34.4263,34.4514,34.2441,34.3195,43900.0
2006-06-23 11:30:00,54.62,54.62,54.4,54.62,29800.0,34.3195,34.3195,34.1812,34.3195,29800.0
2006-06-23 12:00:00,54.61,54.82,54.6,54.8,55500.0,34.3132,34.4451,34.3069,34.4326,55500.0
2006-06-23 12:30:00,54.8,54.81,54.63,54.63,16000.0,34.4326,34.4389,34.3258,34.3258,16000.0
2006-06-23 13:00:00,54.62,54.67,54.59,54.59,14000.0,34.3195,34.3509,34.3006,34.3006,14000.0
2006-06-23 13:30:00,54.6,54.68,54.6,54.63,17200.0,34.3069,34.3572,34.3069,34.3258,17200.0
2006-06-23 14:00:00,54.61,54.65,54.52,54.57,23700.0,34.3132,34.3383,34.2566,34.2881,23700.0
2006-06-23 14:30:00,54.58,54.67,54.52,54.54,25400.0,34.2943,34.3509,34.2566,34.2692,25400.0
2006-06-23 15:00:00,54.53,54.75,54.47,54.64,81200.0,34.2629,34.4012,34.2252,34.332,81200.0
2006-06-23 15:30:00,54.64,54.73,54.59,54.64,48900.0,34.332,34.3886,34.3006,34.332,48900.0
2006-06-26 09:30:00,54.7,54.76,54.56,54.68,34400.0,34.3697,34.4074,34.2818,34.3572,34400.0
2006-06-26 10:00:00,54.65,54.86,54.65,54.78,34500.0,34.3383,34.4703,34.3383,34.42,34500.0
2006-06-26 10:30:00,54.79,54.85,54.7,54.7,20000.0,34.4263,34.464,34.3697,34.3697,20000.0
2006-06-26 11:00:00,54.7,54.75,54.62,54.65,14400.0,34.3697,34.4012,34.3195,34.3383,14400.0
2006-06-26 11:30:00,54.62,54.72,54.58,54.62,30400.0,34.3195,34.3823,34.2943,34.3195,30400.0
2006-06-26 12:00:00,54.62,54.62,54.43,54.54,37300.0,34.3195,34.3195,34.2001,34.2692,37300.0
2006-06-26 12:30:00,54.54,54.7,54.54,54.67,18000.0,34.2692,34.3697,34.2692,34.3509,18000.0
2006-06-26 13:00:00,54.66,54.76,54.63,54.76,21100.0,34.3446,34.4074,34.3258,34.4074,21100.0
2006-06-26 13:30:00,54.76,54.88,54.75,54.88,40900.0,34.4074,34.4828,34.4012,34.4828,40900.0
2006-06-26 14:00:00,54.89,54.89,54.67,54.75,32500.0,34.4891,34.4891,34.3509,34.4012,32500.0
2006-06-26 14:30:00,54.78,54.89,54.74,54.86,42100.0,34.42,34.4891,34.3949,34.4703,42100.0
2006-06-26 15:00:00,54.82,54.89,54.78,54.8,26400.0,34.4451,34.4891,34.42,34.4326,26400.0
2006-06-26 15:30:00,54.8,54.94,54.77,54.92,49600.0,34.4326,34.5205,34.4137,34.508,49600.0
2006-06-27 09:30:00,54.75,55.05,54.58,55.0,35400.0,34.4012,34.5897,34.2943,34.5582,35400.0
2006-06-27 10:00:00,55.01,55.22,54.92,55.14,67300.0,34.5645,34.6965,34.508,34.6462,67300.0
2006-06-27 10:30:00,55.15,55.25,55.15,55.21,50500.0,34.6525,34.7153,34.6525,34.6902,50500.0
2006-06-27 11:00:00,55.21,55.23,55.12,55.2,67500.0,34.6902,34.7028,34.6336,34.6839,67500.0
2006-06-27 11:30:00,55.18,55.44,55.1,55.18,141100.0,34.6713,34.8347,34.6211,34.6713,141100.0
2006-06-27 12:00:00,55.17,55.32,55.1,55.3,71100.0,34.6651,34.7593,34.6211,34.7467,71100.0
2006-06-27 12:30:00,55.26,55.43,55.23,55.43,54200.0,34.7216,34.8284,34.7028,34.8284,54200.0
2006-06-27 13:00:00,55.46,55.57,55.41,55.55,58100.0,34.8473,34.9164,34.8159,34.9038,58100.0
2006-06-27 13:30:00,55.55,55.57,55.35,55.39,71500.0,34.9038,34.9164,34.7782,34.8033,71500.0
2006-06-27 14:00:00,55.36,55.49,55.25,55.28,69100.0,34.7844,34.8661,34.7153,34.7342,69100.0
2006-06-27 14:30:00,55.3,55.36,55.13,55.22,71300.0,34.7467,34.7844,34.6399,34.6965,71300.0
2006-06-27 15:00:00,55.26,55.45,55.25,55.39,59500.0,34.7216,34.841,34.7153,34.8033,59500.0
2006-06-27 15:30:00,55.39,55.41,55.22,55.29,84400.0,34.8033,34.8159,34.6965,34.7405,84400.0
2006-06-28 09:30:00,55.4,55.55,55.3,55.38,43700.0,34.8096,34.9038,34.7467,34.797,43700.0
2006-06-28 10:00:00,55.36,55.55,55.33,55.4,40600.0,34.7844,34.9038,34.7656,34.8096,40600.0
2006-06-28 10:30:00,55.36,55.36,55.17,55.21,48400.0,34.7844,34.7844,34.6651,34.6902,48400.0
2006-06-28 11:00:00,55.22,55.29,55.06,55.08,35700.0,34.6965,34.7405,34.5959,34.6085,35700.0
2006-06-28 11:30:00,55.08,55.26,55.05,55.22,25400.0,34.6085,34.7216,34.5897,34.6965,25400.0
2006-06-28 12:00:00,55.24,55.32,55.14,55.3,14900.0,34.709,34.7593,34.6462,34.7467,14900.0
2006-06-28 12:30:00,55.28,55.29,55.17,55.21,16900.0,34.7342,34.7405,34.6651,34.6902,16900.0
2006-06-28 13:00:00,55.21,55.29,55.2,55.22,16700.0,34.6902,34.7405,34.6839,34.6965,16700.0
2006-06-28 13:30:00,55.22,55.25,55.09,55.25,47400.0,34.6965,34.7153,34.6148,34.7153,47400.0
2006-06-28 14:00:00,55.27,55.41,55.25,55.38,17200.0,34.7279,34.8159,34.7153,34.797,17200.0
2006-06-28 14:30:00,55.39,55.48,55.38,55.42,28000.0,34.8033,34.8598,34.797,34.8221,28000.0
2006-06-28 15:00:00,55.43,55.43,55.24,55.27,30100.0,34.8284,34.8284,34.709,34.7279,30100.0
2006-06-28 15:30:00,55.25,55.45,55.25,55.41,63700.0,34.7153,34.841,34.7153,34.8159,63700.0
2006-06-29 09:30:00,55.49,55.51,55.28,55.39,45000.0,34.8661,34.8787,34.7342,34.8033,45000.0
2006-06-29 10:00:00,55.39,55.53,55.35,55.49,104100.0,34.8033,34.8913,34.7782,34.8661,104100.0
2006-06-29 10:30:00,55.47,55.53,55.45,55.52,22300.0,34.8536,34.8913,34.841,34.885,22300.0
2006-06-29 11:00:00,55.51,55.6,55.51,55.56,31500.0,34.8787,34.9352,34.8787,34.9101,31500.0
2006-06-29 11:30:00,55.58,55.59,55.33,55.37,38800.0,34.9227,34.929,34.7656,34.7907,38800.0
2006-06-29 12:00:00,55.34,55.36,55.25,55.34,15100.0,34.7719,34.7844,34.7153,34.7719,15100.0
2006-06-29 12:30:00,55.32,55.32,55.14,55.16,12900.0,34.7593,34.7593,34.6462,34.6588,12900.0
2006-06-29 13:00:00,55.14,55.23,55.12,55.2,25000.0,34.6462,34.7028,34.6336,34.6839,25000.0
2006-06-29 13:30:00,55.18,55.22,55.13,55.15,22300.0,34.6713,34.6965,34.6399,34.6525,22300.0
2006-06-29 14:00:00,55.15,55.69,55.15,55.38,52600.0,34.6525,34.9918,34.6525,34.797,52600.0
2006-06-29 14:30:00,55.37,55.78,55.33,55.65,58300.0,34.7907,35.0483,34.7656,34.9667,58300.0
2006-06-29 15:00:00,55.64,55.76,55.62,55.75,41200.0,34.9604,35.0358,34.9478,35.0295,41200.0
2006-06-29 15:30:00,55.75,55.87,55.69,55.87,85100.0,35.0295,35.1049,34.9918,35.1049,85100.0
2006-06-30 09:30:00,55.78,55.92,55.65,55.79,64500.0,35.0483,35.1363,34.9667,35.0546,64500.0
2006-06-30 10:00:00,55.79,55.8,55.6,55.69,106500.0,35.0546,35.0609,34.9352,34.9918,106500.0
2006-06-30 10:30:00,55.67,55.74,55.56,55.74,29900.0,34.9792,35.0232,34.9101,35.0232,29900.0
2006-06-30 11:00:00,55.74,55.75,55.54,55.54,39700.0,35.0232,35.0295,34.8975,34.8975,39700.0
2006-06-30 11:30:00,55.53,55.56,55.43,55.47,36200.0,34.8913,34.9101,34.8284,34.8536,36200.0
2006-06-30 12:00:00,55.47,55.48,55.35,55.41,44100.0,34.8536,34.8598,34.7782,34.8159,44100.0
2006-06-30 12:30:00,55.41,55.41,55.29,55.29,32100.0,34.8159,34.8159,34.7405,34.7405,32100.0
2006-06-30 13:00:00,55.3,55.33,55.17,55.29,55300.0,34.7467,34.7656,34.6651,34.7405,55300.0
2006-06-30 13:30:00,55.28,55.31,55.23,55.3,44300.0,34.7342,34.753,34.7028,34.7467,44300.0
2006-06-30 14:00:00,55.31,55.31,55.18,55.21,51800.0,34.753,34.753,34.6713,34.6902,51800.0
2006-06-30 14:30:00,55.21,55.3,55.15,55.27,51200.0,34.6902,34.7467,34.6525,34.7279,51200.0
2006-06-30 15:00:00,55.27,55.3,55.14,55.14,89100.0,34.7279,34.7467,34.6462,34.6462,89100.0
2006-06-30 15:30:00,55.14,55.17,55.06,55.08,136500.0,34.6462,34.6651,34.5959,34.6085,136500.0
2006-07-03 09:30:00,55.11,55.22,54.96,55.0,74200.0,34.6274,34.6965,34.5331,34.5582,74200.0
2006-07-03 10:00:00,54.96,55.13,54.88,55.11,67500.0,34.5331,34.6399,34.4828,34.6274,67500.0
2006-07-03 10:30:00,55.11,55.18,55.07,55.15,56600.0,34.6274,34.6713,34.6022,34.6525,56600.0
2006-07-03 11:00:00,55.14,55.29,55.14,55.23,39000.0,34.6462,34.7405,34.6462,34.7028,39000.0
2006-07-03 11:30:00,55.23,55.28,55.22,55.27,37100.0,34.7028,34.7342,34.6965,34.7279,37100.0
2006-07-03 12:00:00,55.27,55.3,55.2,55.24,40400.0,34.7279,34.7467,34.6839,34.709,40400.0
2006-07-03 12:30:00,55.22,55.32,55.21,55.26,45500.0,34.6965,34.7593,34.6902,34.7216,45500.0
2006-07-03 13:00:00,55.23,55.23,55.23,55.23,4900.0,34.7028,34.7028,34.7028,34.7028,4900.0
2006-07-03 13:30:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 14:00:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 14:30:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 15:00:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-03 15:30:00,55.23,55.23,55.23,55.23,0.0,34.7028,34.7028,34.7028,34.7028,0.0
2006-07-05 09:30:00,54.85,55.2,54.85,55.0,74000.0,34.464,34.6839,34.464,34.5582,74000.0
2006-07-05 10:00:00,55.0,55.21,54.94,55.15,46100.0,34.5582,34.6902,34.5205,34.6525,46100.0
2006-07-05 10:30:00,55.15,55.16,55.0,55.04,54300.0,34.6525,34.6588,34.5582,34.5834,54300.0
2006-07-05 11:00:00,55.06,55.43,55.02,55.43,77200.0,34.5959,34.8284,34.5708,34.8284,77200.0
2006-07-05 11:30:00,55.44,55.48,55.36,55.4,36300.0,34.8347,34.8598,34.7844,34.8096,36300.0
2006-07-05 12:00:00,55.38,55.44,55.33,55.34,53300.0,34.797,34.8347,34.7656,34.7719,53300.0
2006-07-05 12:30:00,55.37,55.41,55.3,55.3,13400.0,34.7907,34.8159,34.7467,34.7467,13400.0
2006-07-05 13:00:00,55.3,55.33,55.25,55.28,22200.0,34.7467,34.7656,34.7153,34.7342,22200.0
2006-07-05 13:30:00,55.29,55.34,55.24,55.27,28300.0,34.7405,34.7719,34.709,34.7279,28300.0
2006-07-05 14:00:00,55.27,55.34,55.24,55.31,19400.0,34.7279,34.7719,34.709,34.753,19400.0
2006-07-05 14:30:00,55.32,55.55,55.31,55.47,38100.0,34.7593,34.9038,34.753,34.8536,38100.0
2006-07-05 15:00:00,55.46,55.48,55.24,55.3,46200.0,34.8473,34.8598,34.709,34.7467,46200.0
2006-07-05 15:30:00,55.3,55.39,55.25,55.28,59000.0,34.7467,34.8033,34.7153,34.7342,59000.0
2006-07-06 09:30:00,55.27,55.62,55.27,55.5,40300.0,34.7279,34.9478,34.7279,34.8724,40300.0
2006-07-06 10:00:00,55.48,56.24,55.48,56.22,112600.0,34.8598,35.3374,34.8598,35.3248,112600.0
2006-07-06 10:30:00,56.22,56.44,56.02,56.44,96600.0,35.3248,35.463,35.1991,35.463,96600.0
2006-07-06 11:00:00,56.43,56.47,56.26,56.26,62300.0,35.4568,35.4819,35.3499,35.3499,62300.0
2006-07-06 11:30:00,56.27,56.33,56.05,56.1,51400.0,35.3562,35.3939,35.218,35.2494,51400.0
2006-07-06 12:00:00,56.06,56.12,55.94,56.02,26100.0,35.2243,35.262,35.1489,35.1991,26100.0
2006-07-06 12:30:00,56.01,56.19,56.01,56.07,34200.0,35.1929,35.306,35.1929,35.2306,34200.0
2006-07-06 13:00:00,56.07,56.12,55.95,56.01,30800.0,35.2306,35.262,35.1552,35.1929,30800.0
2006-07-06 13:30:00,56.0,56.11,55.99,56.09,38900.0,35.1866,35.2557,35.1803,35.2431,38900.0
2006-07-06 14:00:00,56.07,56.09,55.98,56.06,45100.0,35.2306,35.2431,35.174,35.2243,45100.0
2006-07-06 14:30:00,56.05,56.07,55.81,55.81,41100.0,35.218,35.2306,35.0672,35.0672,41100.0
2006-07-06 15:00:00,55.8,55.89,55.76,55.8,56700.0,35.0609,35.1175,35.0358,35.0609,56700.0
2006-07-06 15:30:00,55.8,55.85,55.73,55.82,51200.0,35.0609,35.0923,35.0169,35.0735,51200.0
2006-07-07 09:30:00,55.8,55.8,55.54,55.65,96600.0,35.0609,35.0609,34.8975,34.9667,96600.0
2006-07-07 10:00:00,55.65,55.94,55.65,55.91,63000.0,34.9667,35.1489,34.9667,35.13,63000.0
2006-07-07 10:30:00,55.86,55.88,55.66,55.72,47900.0,35.0986,35.1112,34.9729,35.0106,47900.0
2006-07-07 11:00:00,55.74,55.95,55.74,55.9,22500.0,35.0232,35.1552,35.0232,35.1237,22500.0
2006-07-07 11:30:00,55.92,56.04,55.86,55.9,14600.0,35.1363,35.2117,35.0986,35.1237,14600.0
2006-07-07 12:00:00,55.9,55.97,55.87,55.94,22000.0,35.1237,35.1677,35.1049,35.1489,22000.0
2006-07-07 12:30:00,55.95,55.96,55.73,55.73,30200.0,35.1552,35.1614,35.0169,35.0169,30200.0
2006-07-07 13:00:00,55.74,55.77,55.6,55.72,62100.0,35.0232,35.0421,34.9352,35.0106,62100.0
2006-07-07 13:30:00,55.72,55.76,55.7,55.73,22800.0,35.0106,35.0358,34.9981,35.0169,22800.0
2006-07-07 14:00:00,55.71,55.81,55.67,55.7,17900.0,35.0044,35.0672,34.9792,34.9981,17900.0
2006-07-07 14:30:00,55.71,55.73,55.47,55.48,27900.0,35.0044,35.0169,34.8536,34.8598,27900.0
2006-07-07 15:00:00,55.48,55.51,55.44,55.45,37600.0,34.8598,34.8787,34.8347,34.841,37600.0
2006-07-07 15:30:00,55.47,55.54,55.45,55.54,25700.0,34.8536,34.8975,34.841,34.8975,25700.0
2006-07-10 09:30:00,55.48,55.86,55.45,55.75,55700.0,34.8598,35.0986,34.841,35.0295,55700.0
2006-07-10 10:00:00,55.77,55.9,55.73,55.8,50000.0,35.0421,35.1237,35.0169,35.0609,50000.0
2006-07-10 10:30:00,55.82,56.01,55.81,56.0,20600.0,35.0735,35.1929,35.0672,35.1866,20600.0
2006-07-10 11:00:00,55.98,56.04,55.95,56.0,35300.0,35.174,35.2117,35.1552,35.1866,35300.0
2006-07-10 11:30:00,56.0,56.1,55.98,56.1,36000.0,35.1866,35.2494,35.174,35.2494,36000.0
2006-07-10 12:00:00,56.09,56.1,55.95,55.96,39800.0,35.2431,35.2494,35.1552,35.1614,39800.0
2006-07-10 12:30:00,55.95,56.02,55.92,56.01,34700.0,35.1552,35.1991,35.1363,35.1929,34700.0
2006-07-10 13:00:00,55.99,56.13,55.96,56.1,30200.0,35.1803,35.2683,35.1614,35.2494,30200.0
2006-07-10 13:30:00,56.1,56.23,56.06,56.09,59700.0,35.2494,35.3311,35.2243,35.2431,59700.0
2006-07-10 14:00:00,56.1,56.17,56.03,56.16,22700.0,35.2494,35.2934,35.2054,35.2871,22700.0
2006-07-10 14:30:00,56.14,56.16,56.03,56.1,21100.0,35.2745,35.2871,35.2054,35.2494,21100.0
2006-07-10 15:00:00,56.08,56.22,56.03,56.16,31500.0,35.2368,35.3248,35.2054,35.2871,31500.0
2006-07-10 15:30:00,56.15,56.19,56.06,56.06,56800.0,35.2808,35.306,35.2243,35.2243,56800.0
2006-07-11 09:30:00,56.0,56.2,55.89,56.11,61200.0,35.1866,35.3122,35.1175,35.2557,61200.0
2006-07-11 10:00:00,56.12,56.23,56.01,56.05,48800.0,35.262,35.3311,35.1929,35.218,48800.0
2006-07-11 10:30:00,56.05,56.06,55.97,56.05,71800.0,35.218,35.2243,35.1677,35.218,71800.0
2006-07-11 11:00:00,56.03,56.08,56.0,56.04,21800.0,35.2054,35.2368,35.1866,35.2117,21800.0
2006-07-11 11:30:00,56.04,56.1,56.01,56.1,36500.0,35.2117,35.2494,35.1929,35.2494,36500.0
2006-07-11 12:00:00,56.07,56.1,56.01,56.03,45400.0,35.2306,35.2494,35.1929,35.2054,45400.0
2006-07-11 12:30:00,56.01,56.09,55.99,56.01,35200.0,35.1929,35.2431,35.1803,35.1929,35200.0
2006-07-11 13:00:00,56.01,56.05,55.95,56.01,51400.0,35.1929,35.218,35.1552,35.1929,51400.0
2006-07-11 13:30:00,55.99,56.17,55.97,56.17,43300.0,35.1803,35.2934,35.1677,35.2934,43300.0
2006-07-11 14:00:00,56.17,56.29,56.15,56.21,72500.0,35.2934,35.3688,35.2808,35.3185,72500.0
2006-07-11 14:30:00,56.22,56.22,56.07,56.13,54900.0,35.3248,35.3248,35.2306,35.2683,54900.0
2006-07-11 15:00:00,56.1,56.36,56.1,56.18,74000.0,35.2494,35.4128,35.2494,35.2997,74000.0
2006-07-11 15:30:00,56.19,56.42,56.18,56.37,78400.0,35.306,35.4505,35.2997,35.4191,78400.0
2006-07-12 09:30:00,56.55,56.63,56.45,56.58,64800.0,35.5322,35.5824,35.4693,35.551,64800.0
2006-07-12 10:00:00,56.59,56.78,56.57,56.75,54200.0,35.5573,35.6767,35.5447,35.6578,54200.0
2006-07-12 10:30:00,56.72,56.83,56.65,56.83,65500.0,35.639,35.7081,35.595,35.7081,65500.0
2006-07-12 11:00:00,56.83,56.97,56.81,56.91,64700.0,35.7081,35.7961,35.6955,35.7584,64700.0
2006-07-12 11:30:00,56.92,57.3,56.91,57.03,98800.0,35.7646,36.0034,35.7584,35.8338,98800.0
2006-07-12 12:00:00,57.04,57.1,56.75,56.81,49700.0,35.84,35.8777,35.6578,35.6955,49700.0
2006-07-12 12:30:00,56.8,56.87,56.74,56.76,60500.0,35.6892,35.7332,35.6515,35.6641,60500.0
2006-07-12 13:00:00,56.75,56.77,56.6,56.71,77100.0,35.6578,35.6704,35.5636,35.6327,77100.0
2006-07-12 13:30:00,56.71,56.75,56.61,56.7,42500.0,35.6327,35.6578,35.5699,35.6264,42500.0
2006-07-12 14:00:00,56.68,56.83,56.68,56.77,27800.0,35.6138,35.7081,35.6138,35.6704,27800.0
2006-07-12 14:30:00,56.77,56.8,56.66,56.66,65800.0,35.6704,35.6892,35.6013,35.6013,65800.0
2006-07-12 15:00:00,56.66,56.85,56.59,56.75,64500.0,35.6013,35.7207,35.5573,35.6578,64500.0
2006-07-12 15:30:00,56.75,56.78,56.61,56.74,121000.0,35.6578,35.6767,35.5699,35.6515,121000.0
2006-07-13 09:30:00,56.71,56.9,56.65,56.69,51900.0,35.6327,35.7521,35.595,35.6201,51900.0
2006-07-13 10:00:00,56.69,56.73,56.58,56.63,57300.0,35.6201,35.6453,35.551,35.5824,57300.0
2006-07-13 10:30:00,56.62,56.66,56.4,56.4,35100.0,35.5761,35.6013,35.4379,35.4379,35100.0
2006-07-13 11:00:00,56.43,56.45,56.21,56.41,48900.0,35.4568,35.4693,35.3185,35.4442,48900.0
2006-07-13 11:30:00,56.4,56.47,56.31,56.39,29600.0,35.4379,35.4819,35.3814,35.4316,29600.0
2006-07-13 12:00:00,56.4,56.48,56.28,56.31,49700.0,35.4379,35.4882,35.3625,35.3814,49700.0
2006-07-13 12:30:00,56.29,56.43,56.28,56.29,22300.0,35.3688,35.4568,35.3625,35.3688,22300.0
2006-07-13 13:00:00,56.32,56.38,56.25,56.36,22900.0,35.3876,35.4253,35.3437,35.4128,22900.0
2006-07-13 13:30:00,56.35,56.44,56.18,56.22,37500.0,35.4065,35.463,35.2997,35.3248,37500.0
2006-07-13 14:00:00,56.22,56.27,56.08,56.1,48500.0,35.3248,35.3562,35.2368,35.2494,48500.0
2006-07-13 14:30:00,56.1,56.18,55.98,56.04,37700.0,35.2494,35.2997,35.174,35.2117,37700.0
2006-07-13 15:00:00,56.04,56.12,56.01,56.12,65500.0,35.2117,35.262,35.1929,35.262,65500.0
2006-07-13 15:30:00,56.14,56.52,56.1,56.42,158900.0,35.2745,35.5133,35.2494,35.4505,158900.0
2006-07-14 09:30:00,56.19,56.33,56.0,56.15,64000.0,35.306,35.3939,35.1866,35.2808,64000.0
2006-07-14 10:00:00,56.16,56.24,55.98,56.04,37000.0,35.2871,35.3374,35.174,35.2117,37000.0
2006-07-14 10:30:00,56.04,56.04,55.82,55.85,47500.0,35.2117,35.2117,35.0735,35.0923,47500.0
2006-07-14 11:00:00,55.88,55.88,55.56,55.56,51700.0,35.1112,35.1112,34.9101,34.9101,51700.0
2006-07-14 11:30:00,55.57,55.8,55.42,55.8,47000.0,34.9164,35.0609,34.8221,35.0609,47000.0
2006-07-14 12:00:00,55.81,55.82,55.57,55.6,41500.0,35.0672,35.0735,34.9164,34.9352,41500.0
2006-07-14 12:30:00,55.59,55.76,55.59,55.61,27400.0,34.929,35.0358,34.929,34.9415,27400.0
2006-07-14 13:00:00,55.62,55.72,55.57,55.69,48600.0,34.9478,35.0106,34.9164,34.9918,48600.0
2006-07-14 13:30:00,55.71,55.8,55.56,55.58,35200.0,35.0044,35.0609,34.9101,34.9227,35200.0
2006-07-14 14:00:00,55.57,55.62,55.48,55.49,32100.0,34.9164,34.9478,34.8598,34.8661,32100.0
2006-07-14 14:30:00,55.47,55.55,55.41,55.46,57100.0,34.8536,34.9038,34.8159,34.8473,57100.0
2006-07-14 15:00:00,55.48,55.61,55.41,55.47,59800.0,34.8598,34.9415,34.8159,34.8536,59800.0
2006-07-14 15:30:00,55.44,55.68,55.4,55.56,62900.0,34.8347,34.9855,34.8096,34.9101,62900.0
2006-07-17 09:30:00,55.4,55.81,55.4,55.75,42500.0,34.8096,35.0672,34.8096,35.0295,42500.0
2006-07-17 10:00:00,55.75,55.83,55.53,55.56,68300.0,35.0295,35.0798,34.8913,34.9101,68300.0
2006-07-17 10:30:00,55.53,55.83,55.35,55.83,58200.0,34.8913,35.0798,34.7782,35.0798,58200.0
2006-07-17 11:00:00,55.84,55.89,55.63,55.63,41300.0,35.086,35.1175,34.9541,34.9541,41300.0
2006-07-17 11:30:00,55.65,55.75,55.54,55.59,26800.0,34.9667,35.0295,34.8975,34.929,26800.0
2006-07-17 12:00:00,55.58,55.66,55.52,55.57,36400.0,34.9227,34.9729,34.885,34.9164,36400.0
2006-07-17 12:30:00,55.57,55.64,55.55,55.63,18000.0,34.9164,34.9604,34.9038,34.9541,18000.0
2006-07-17 13:00:00,55.64,55.65,55.53,55.62,33600.0,34.9604,34.9667,34.8913,34.9478,33600.0
2006-07-17 13:30:00,55.63,55.65,55.59,55.65,15400.0,34.9541,34.9667,34.929,34.9667,15400.0
2006-07-17 14:00:00,55.65,55.67,55.54,55.62,51800.0,34.9667,34.9792,34.8975,34.9478,51800.0
2006-07-17 14:30:00,55.63,55.74,55.63,55.69,26400.0,34.9541,35.0232,34.9541,34.9918,26400.0
2006-07-17 15:00:00,55.7,55.7,55.57,55.62,30000.0,34.9981,34.9981,34.9164,34.9478,30000.0
2006-07-17 15:30:00,55.6,55.65,55.52,55.58,51800.0,34.9352,34.9667,34.885,34.9227,51800.0
2006-07-18 09:30:00,55.48,55.74,55.43,55.68,51900.0,34.8598,35.0232,34.8284,34.9855,51900.0
2006-07-18 10:00:00,55.68,55.82,55.61,55.8,15500.0,34.9855,35.0735,34.9415,35.0609,15500.0
2006-07-18 10:30:00,55.79,55.87,55.6,55.6,28000.0,35.0546,35.1049,34.9352,34.9352,28000.0
2006-07-18 11:00:00,55.55,55.78,55.55,55.74,19600.0,34.9038,35.0483,34.9038,35.0232,19600.0
2006-07-18 11:30:00,55.78,55.81,55.69,55.76,18400.0,35.0483,35.0672,34.9918,35.0358,18400.0
2006-07-18 12:00:00,55.72,55.77,55.68,55.75,12300.0,35.0106,35.0421,34.9855,35.0295,12300.0
2006-07-18 12:30:00,55.76,55.85,55.69,55.72,40000.0,35.0358,35.0923,34.9918,35.0106,40000.0
2006-07-18 13:00:00,55.71,55.71,55.4,55.52,149600.0,35.0044,35.0044,34.8096,34.885,149600.0
2006-07-18 13:30:00,55.52,55.61,55.45,55.55,30700.0,34.885,34.9415,34.841,34.9038,30700.0
2006-07-18 14:00:00,55.56,55.95,55.56,55.91,47900.0,34.9101,35.1552,34.9101,35.13,47900.0
2006-07-18 14:30:00,55.9,56.1,55.89,56.05,145700.0,35.1237,35.2494,35.1175,35.218,145700.0
2006-07-18 15:00:00,56.05,56.06,55.84,55.97,64800.0,35.218,35.2243,35.086,35.1677,64800.0
2006-07-18 15:30:00,55.98,56.2,55.98,56.13,89600.0,35.174,35.3122,35.174,35.2683,89600.0
2006-07-19 09:30:00,56.59,56.79,56.55,56.74,100800.0,35.5573,35.683,35.5322,35.6515,100800.0
2006-07-19 10:00:00,56.77,57.05,56.74,56.98,99900.0,35.6704,35.8463,35.6515,35.8023,99900.0
2006-07-19 10:30:00,56.94,57.17,56.83,57.02,116200.0,35.7772,35.9217,35.7081,35.8275,116200.0
2006-07-19 11:00:00,56.96,57.0,56.54,56.61,85000.0,35.7898,35.8149,35.5259,35.5699,85000.0
2006-07-19 11:30:00,56.6,56.73,56.39,56.39,32700.0,35.5636,35.6453,35.4316,35.4316,32700.0
2006-07-19 12:00:00,56.38,56.55,56.3,56.45,35500.0,35.4253,35.5322,35.3751,35.4693,35500.0
2006-07-19 12:30:00,56.45,56.56,56.38,56.41,36000.0,35.4693,35.5384,35.4253,35.4442,36000.0
2006-07-19 13:00:00,56.41,56.62,56.41,56.45,31400.0,35.4442,35.5761,35.4442,35.4693,31400.0
2006-07-19 13:30:00,56.44,56.47,56.3,56.38,40100.0,35.463,35.4819,35.3751,35.4253,40100.0
2006-07-19 14:00:00,56.41,56.45,56.25,56.33,50300.0,35.4442,35.4693,35.3437,35.3939,50300.0
2006-07-19 14:30:00,56.34,56.34,56.04,56.17,76000.0,35.4002,35.4002,35.2117,35.2934,76000.0
2006-07-19 15:00:00,56.17,56.25,55.94,56.04,154400.0,35.2934,35.3437,35.1489,35.2117,154400.0
2006-07-19 15:30:00,56.04,56.34,55.89,56.31,393100.0,35.2117,35.4002,35.1175,35.3814,393100.0
2006-07-20 09:30:00,55.3,56.39,55.19,55.24,260700.0,34.7467,35.4316,34.6776,34.709,260700.0
2006-07-20 10:00:00,55.15,55.63,55.0,55.09,277100.0,34.6525,34.9541,34.5582,34.6148,277100.0
2006-07-20 10:30:00,55.08,55.5,55.07,55.3,94400.0,34.6085,34.8724,34.6022,34.7467,94400.0
2006-07-20 11:00:00,55.3,55.57,55.25,55.53,82500.0,34.7467,34.9164,34.7153,34.8913,82500.0
2006-07-20 11:30:00,55.53,55.69,55.45,55.56,109900.0,34.8913,34.9918,34.841,34.9101,109900.0
2006-07-20 12:00:00,55.55,55.7,55.5,55.58,67300.0,34.9038,34.9981,34.8724,34.9227,67300.0
2006-07-20 12:30:00,55.6,55.88,55.57,55.74,83400.0,34.9352,35.1112,34.9164,35.0232,83400.0
2006-07-20 13:00:00,55.73,56.1,55.73,55.95,93800.0,35.0169,35.2494,35.0169,35.1552,93800.0
2006-07-20 13:30:00,55.96,56.13,55.9,55.97,193000.0,35.1614,35.2683,35.1237,35.1677,193000.0
2006-07-20 14:00:00,55.97,56.1,55.67,56.01,73400.0,35.1677,35.2494,34.9792,35.1929,73400.0
2006-07-20 14:30:00,56.01,56.25,56.01,56.17,44300.0,35.1929,35.3437,35.1929,35.2934,44300.0
2006-07-20 15:00:00,56.17,56.68,56.14,56.59,263100.0,35.2934,35.6138,35.2745,35.5573,263100.0
2006-07-20 15:30:00,56.59,56.74,56.05,56.14,217500.0,35.5573,35.6515,35.218,35.2745,217500.0
2006-07-21 09:30:00,56.0,56.08,55.75,55.9,176200.0,35.1866,35.2368,35.0295,35.1237,176200.0
2006-07-21 10:00:00,55.87,55.89,55.55,55.61,56400.0,35.1049,35.1175,34.9038,34.9415,56400.0
2006-07-21 10:30:00,55.61,55.89,55.41,55.56,139100.0,34.9415,35.1175,34.8159,34.9101,139100.0
2006-07-21 11:00:00,55.57,55.65,55.35,55.46,65300.0,34.9164,34.9667,34.7782,34.8473,65300.0
2006-07-21 11:30:00,55.46,55.71,55.36,55.65,53700.0,34.8473,35.0044,34.7844,34.9667,53700.0
2006-07-21 12:00:00,55.66,55.86,55.6,55.79,268300.0,34.9729,35.0986,34.9352,35.0546,268300.0
2006-07-21 12:30:00,55.8,55.88,55.54,55.81,153400.0,35.0609,35.1112,34.8975,35.0672,153400.0
2006-07-21 13:00:00,55.83,55.95,55.76,55.8,61200.0,35.0798,35.1552,35.0358,35.0609,61200.0
2006-07-21 13:30:00,55.78,56.12,55.74,56.06,75800.0,35.0483,35.262,35.0232,35.2243,75800.0
2006-07-21 14:00:00,56.08,56.08,55.89,56.01,63500.0,35.2368,35.2368,35.1175,35.1929,63500.0
2006-07-21 14:30:00,56.06,56.38,56.01,56.08,160800.0,35.2243,35.4253,35.1929,35.2368,160800.0
2006-07-21 15:00:00,56.08,56.17,56.01,56.03,100700.0,35.2368,35.2934,35.1929,35.2054,100700.0
2006-07-21 15:30:00,56.06,56.3,56.02,56.08,138600.0,35.2243,35.3751,35.1991,35.2368,138600.0
2006-07-24 09:30:00,56.04,56.28,55.84,56.03,80600.0,35.2117,35.3625,35.086,35.2054,80600.0
2006-07-24 10:00:00,56.03,56.13,55.83,55.86,82000.0,35.2054,35.2683,35.0798,35.0986,82000.0
2006-07-24 10:30:00,55.86,55.95,55.7,55.8,64600.0,35.0986,35.1552,34.9981,35.0609,64600.0
2006-07-24 11:00:00,55.78,55.84,55.6,55.66,50700.0,35.0483,35.086,34.9352,34.9729,50700.0
2006-07-24 11:30:00,55.65,55.7,55.51,55.53,59800.0,34.9667,34.9981,34.8787,34.8913,59800.0
2006-07-24 12:00:00,55.55,55.75,55.51,55.65,46500.0,34.9038,35.0295,34.8787,34.9667,46500.0
2006-07-24 12:30:00,55.65,55.67,55.54,55.62,46400.0,34.9667,34.9792,34.8975,34.9478,46400.0
2006-07-24 13:00:00,55.62,55.77,55.61,55.75,25500.0,34.9478,35.0421,34.9415,35.0295,25500.0
2006-07-24 13:30:00,55.75,55.79,55.58,55.62,116600.0,35.0295,35.0546,34.9227,34.9478,116600.0
2006-07-24 14:00:00,55.62,55.75,55.59,55.72,60500.0,34.9478,35.0295,34.929,35.0106,60500.0
2006-07-24 14:30:00,55.7,55.72,55.62,55.68,84200.0,34.9981,35.0106,34.9478,34.9855,84200.0
2006-07-24 15:00:00,55.69,55.7,55.62,55.69,103500.0,34.9918,34.9981,34.9478,34.9918,103500.0
2006-07-24 15:30:00,55.69,55.78,55.63,55.74,95000.0,34.9918,35.0483,34.9541,35.0232,95000.0
2006-07-25 09:30:00,56.13,56.13,55.57,55.6,80000.0,35.2683,35.2683,34.9164,34.9352,80000.0
2006-07-25 10:00:00,55.61,55.99,55.59,55.97,71600.0,34.9415,35.1803,34.929,35.1677,71600.0
2006-07-25 10:30:00,55.97,55.99,55.68,55.8,80500.0,35.1677,35.1803,34.9855,35.0609,80500.0
2006-07-25 11:00:00,55.8,55.8,55.66,55.71,44200.0,35.0609,35.0609,34.9729,35.0044,44200.0
2006-07-25 11:30:00,55.71,55.77,55.64,55.71,46200.0,35.0044,35.0421,34.9604,35.0044,46200.0
2006-07-25 12:00:00,55.7,55.94,55.64,55.87,31800.0,34.9981,35.1489,34.9604,35.1049,31800.0
2006-07-25 12:30:00,55.85,55.86,55.61,55.79,49800.0,35.0923,35.0986,34.9415,35.0546,49800.0
2006-07-25 13:00:00,55.78,55.87,55.77,55.84,31200.0,35.0483,35.1049,35.0421,35.086,31200.0
2006-07-25 13:30:00,55.84,55.95,55.83,55.9,31700.0,35.086,35.1552,35.0798,35.1237,31700.0
2006-07-25 14:00:00,55.9,56.0,55.89,56.0,41100.0,35.1237,35.1866,35.1175,35.1866,41100.0
2006-07-25 14:30:00,56.0,56.21,55.97,56.16,86700.0,35.1866,35.3185,35.1677,35.2871,86700.0
2006-07-25 15:00:00,56.16,56.46,56.15,56.45,125400.0,35.2871,35.4756,35.2808,35.4693,125400.0
2006-07-25 15:30:00,56.45,56.49,56.35,56.4,146300.0,35.4693,35.4945,35.4065,35.4379,146300.0
2006-07-26 09:30:00,56.15,56.26,55.93,55.96,85300.0,35.2808,35.3499,35.1426,35.1614,85300.0
2006-07-26 10:00:00,55.96,56.0,55.76,55.94,56500.0,35.1614,35.1866,35.0358,35.1489,56500.0
2006-07-26 10:30:00,55.92,56.05,55.82,56.02,50900.0,35.1363,35.218,35.0735,35.1991,50900.0
2006-07-26 11:00:00,56.03,56.04,55.87,55.91,31300.0,35.2054,35.2117,35.1049,35.13,31300.0
2006-07-26 11:30:00,55.91,55.99,55.83,55.83,22800.0,35.13,35.1803,35.0798,35.0798,22800.0
2006-07-26 12:00:00,55.82,56.1,55.82,55.95,21300.0,35.0735,35.2494,35.0735,35.1552,21300.0
2006-07-26 12:30:00,55.95,56.03,55.94,55.99,25300.0,35.1552,35.2054,35.1489,35.1803,25300.0
2006-07-26 13:00:00,55.98,56.04,55.91,55.98,45100.0,35.174,35.2117,35.13,35.174,45100.0
2006-07-26 13:30:00,56.03,56.3,56.02,56.24,39400.0,35.2054,35.3751,35.1991,35.3374,39400.0
2006-07-26 14:00:00,56.24,56.34,56.04,56.08,60300.0,35.3374,35.4002,35.2117,35.2368,60300.0
2006-07-26 14:30:00,56.08,56.23,56.03,56.21,74800.0,35.2368,35.3311,35.2054,35.3185,74800.0
2006-07-26 15:00:00,56.21,56.31,56.16,56.21,82000.0,35.3185,35.3814,35.2871,35.3185,82000.0
2006-07-26 15:30:00,56.24,56.24,56.1,56.15,141900.0,35.3374,35.3374,35.2494,35.2808,141900.0
2006-07-27 09:30:00,56.3,56.33,55.82,55.82,69900.0,35.3751,35.3939,35.0735,35.0735,69900.0
2006-07-27 10:00:00,55.82,56.0,55.75,55.95,72900.0,35.0735,35.1866,35.0295,35.1552,72900.0
2006-07-27 10:30:00,55.97,56.09,55.82,56.0,59300.0,35.1677,35.2431,35.0735,35.1866,59300.0
2006-07-27 11:00:00,56.0,56.35,55.92,56.28,98700.0,35.1866,35.4065,35.1363,35.3625,98700.0
2006-07-27 11:30:00,56.28,56.28,55.9,55.96,65000.0,35.3625,35.3625,35.1237,35.1614,65000.0
2006-07-27 12:00:00,55.96,56.1,55.95,56.05,54100.0,35.1614,35.2494,35.1552,35.218,54100.0
2006-07-27 12:30:00,56.02,56.1,55.91,55.94,39300.0,35.1991,35.2494,35.13,35.1489,39300.0
2006-07-27 13:00:00,55.93,55.98,55.87,55.98,45100.0,35.1426,35.174,35.1049,35.174,45100.0
2006-07-27 13:30:00,55.96,55.98,55.57,55.57,38300.0,35.1614,35.174,34.9164,34.9164,38300.0
2006-07-27 14:00:00,55.57,55.6,55.44,55.6,69700.0,34.9164,34.9352,34.8347,34.9352,69700.0
2006-07-27 14:30:00,55.61,55.63,55.47,55.5,56400.0,34.9415,34.9541,34.8536,34.8724,56400.0
2006-07-27 15:00:00,55.5,55.5,55.25,55.33,55700.0,34.8724,34.8724,34.7153,34.7656,55700.0
2006-07-27 15:30:00,55.31,55.46,55.25,55.31,74100.0,34.753,34.8473,34.7153,34.753,74100.0
2006-07-28 09:30:00,55.53,55.79,55.53,55.59,70100.0,34.8913,35.0546,34.8913,34.929,70100.0
2006-07-28 10:00:00,55.59,55.7,55.5,55.58,56300.0,34.929,34.9981,34.8724,34.9227,56300.0
2006-07-28 10:30:00,55.59,55.91,55.56,55.89,39200.0,34.929,35.13,34.9101,35.1175,39200.0
2006-07-28 11:00:00,55.92,56.04,55.9,55.91,51800.0,35.1363,35.2117,35.1237,35.13,51800.0
2006-07-28 11:30:00,55.95,55.95,55.68,55.81,28800.0,35.1552,35.1552,34.9855,35.0672,28800.0
2006-07-28 12:00:00,55.8,56.0,55.75,55.95,52700.0,35.0609,35.1866,35.0295,35.1552,52700.0
2006-07-28 12:30:00,55.93,56.09,55.86,56.0,55000.0,35.1426,35.2431,35.0986,35.1866,55000.0
2006-07-28 13:00:00,56.01,56.04,55.74,55.91,27800.0,35.1929,35.2117,35.0232,35.13,27800.0
2006-07-28 13:30:00,55.92,56.02,55.89,55.95,29100.0,35.1363,35.1991,35.1175,35.1552,29100.0
2006-07-28 14:00:00,55.96,56.03,55.91,56.01,37400.0,35.1614,35.2054,35.13,35.1929,37400.0
2006-07-28 14:30:00,56.01,56.1,55.92,56.04,41500.0,35.1929,35.2494,35.1363,35.2117,41500.0
2006-07-28 15:00:00,56.03,56.1,56.01,56.1,35700.0,35.2054,35.2494,35.1929,35.2494,35700.0
2006-07-28 15:30:00,56.1,56.1,55.99,56.03,75000.0,35.2494,35.2494,35.1803,35.2054,75000.0
2006-07-31 09:30:00,55.84,55.85,55.3,55.62,67000.0,35.086,35.0923,34.7467,34.9478,67000.0
2006-07-31 10:00:00,55.65,55.7,55.44,55.48,64600.0,34.9667,34.9981,34.8347,34.8598,64600.0
2006-07-31 10:30:00,55.48,55.51,55.33,55.48,60100.0,34.8598,34.8787,34.7656,34.8598,60100.0
2006-07-31 11:00:00,55.49,55.52,55.29,55.3,42800.0,34.8661,34.885,34.7405,34.7467,42800.0
2006-07-31 11:30:00,55.3,55.43,55.3,55.33,27100.0,34.7467,34.8284,34.7467,34.7656,27100.0
2006-07-31 12:00:00,55.32,55.35,55.2,55.26,26900.0,34.7593,34.7782,34.6839,34.7216,26900.0
2006-07-31 12:30:00,55.25,55.25,55.15,55.15,32400.0,34.7153,34.7153,34.6525,34.6525,32400.0
2006-07-31 13:00:00,55.14,55.16,55.05,55.11,21100.0,34.6462,34.6588,34.5897,34.6274,21100.0
2006-07-31 13:30:00,55.15,55.27,55.15,55.26,57200.0,34.6525,34.7279,34.6525,34.7216,57200.0
2006-07-31 14:00:00,55.26,55.38,55.24,55.36,48800.0,34.7216,34.797,34.709,34.7844,48800.0
2006-07-31 14:30:00,55.35,55.36,55.15,55.2,138400.0,34.7782,34.7844,34.6525,34.6839,138400.0
2006-07-31 15:00:00,55.2,55.25,55.11,55.14,58800.0,34.6839,34.7153,34.6274,34.6462,58800.0
2006-07-31 15:30:00,55.15,55.26,55.06,55.07,107100.0,34.6525,34.7216,34.5959,34.6022,107100.0
2006-08-01 09:30:00,54.7,54.78,54.61,54.69,100000.0,34.3697,34.42,34.3132,34.3635,100000.0
2006-08-01 10:00:00,54.71,55.07,54.53,55.07,67500.0,34.376,34.6022,34.2629,34.6022,67500.0
2006-08-01 10:30:00,55.07,55.2,54.99,55.02,68200.0,34.6022,34.6839,34.552,34.5708,68200.0
2006-08-01 11:00:00,55.01,55.09,55.0,55.07,31600.0,34.5645,34.6148,34.5582,34.6022,31600.0
2006-08-01 11:30:00,55.06,55.16,55.06,55.1,29600.0,34.5959,34.6588,34.5959,34.6211,29600.0
2006-08-01 12:00:00,55.09,55.18,55.01,55.12,35600.0,34.6148,34.6713,34.5645,34.6336,35600.0
2006-08-01 12:30:00,55.12,55.16,55.07,55.13,15200.0,34.6336,34.6588,34.6022,34.6399,15200.0
2006-08-01 13:00:00,55.12,55.15,55.05,55.08,24600.0,34.6336,34.6525,34.5897,34.6085,24600.0
2006-08-01 13:30:00,55.05,55.17,55.05,55.07,35200.0,34.5897,34.6651,34.5897,34.6022,35200.0
2006-08-01 14:00:00,55.08,55.12,54.92,54.99,55800.0,34.6085,34.6336,34.508,34.552,55800.0
2006-08-01 14:30:00,55.0,55.03,54.87,54.89,70800.0,34.5582,34.5771,34.4766,34.4891,70800.0
2006-08-01 15:00:00,54.9,55.11,54.88,55.08,76800.0,34.4954,34.6274,34.4828,34.6085,76800.0
2006-08-01 15:30:00,55.08,55.21,55.04,55.04,106500.0,34.6085,34.6902,34.5834,34.5834,106500.0
2006-08-02 09:30:00,53.55,54.0,52.56,54.0,295400.0,33.6472,33.9299,33.0251,33.9299,295400.0
2006-08-02 10:00:00,54.0,54.43,54.0,54.22,167700.0,33.9299,34.2001,33.9299,34.0681,167700.0
2006-08-02 10:30:00,54.22,54.28,53.9,54.04,92200.0,34.0681,34.1058,33.8671,33.955,92200.0
2006-08-02 11:00:00,54.04,54.04,53.84,53.92,190000.0,33.955,33.955,33.8294,33.8796,190000.0
2006-08-02 11:30:00,53.91,54.04,53.87,54.02,69100.0,33.8734,33.955,33.8482,33.9425,69100.0
2006-08-02 12:00:00,54.0,54.02,53.88,53.93,75500.0,33.9299,33.9425,33.8545,33.8859,75500.0
2006-08-02 12:30:00,53.93,53.95,53.9,53.91,65600.0,33.8859,33.8985,33.8671,33.8734,65600.0
2006-08-02 13:00:00,53.9,53.93,53.85,53.88,59100.0,33.8671,33.8859,33.8357,33.8545,59100.0
2006-08-02 13:30:00,53.86,53.95,53.83,53.91,57600.0,33.8419,33.8985,33.8231,33.8734,57600.0
2006-08-02 14:00:00,53.91,54.05,53.89,53.98,101900.0,33.8734,33.9613,33.8608,33.9173,101900.0
2006-08-02 14:30:00,53.97,54.03,53.95,53.99,97300.0,33.9111,33.9488,33.8985,33.9236,97300.0
2006-08-02 15:00:00,53.98,53.99,53.63,53.65,177900.0,33.9173,33.9236,33.6974,33.71,177900.0
2006-08-02 15:30:00,53.64,53.71,53.45,53.52,251600.0,33.7037,33.7477,33.5843,33.6283,251600.0
2006-08-03 09:30:00,52.63,54.42,52.5,53.3,173500.0,33.0691,34.1938,32.9874,33.4901,173500.0
2006-08-03 10:00:00,53.3,53.33,53.07,53.08,74000.0,33.4901,33.5089,33.3456,33.3519,74000.0
2006-08-03 10:30:00,53.07,53.22,53.0,53.2,86000.0,33.3456,33.4398,33.3016,33.4273,86000.0
2006-08-03 11:00:00,53.2,53.28,52.93,52.93,106900.0,33.4273,33.4775,33.2576,33.2576,106900.0
2006-08-03 11:30:00,52.92,53.0,52.77,52.82,90600.0,33.2513,33.3016,33.1571,33.1885,90600.0
2006-08-03 12:00:00,52.78,52.92,52.76,52.84,96300.0,33.1634,33.2513,33.1508,33.2011,96300.0
2006-08-03 12:30:00,52.84,52.91,52.75,52.77,95600.0,33.2011,33.245,33.1445,33.1571,95600.0
2006-08-03 13:00:00,52.79,52.95,52.79,52.9,75900.0,33.1696,33.2702,33.1696,33.2388,75900.0
2006-08-03 13:30:00,52.92,53.09,52.86,53.05,60500.0,33.2513,33.3581,33.2136,33.333,60500.0
2006-08-03 14:00:00,53.05,53.1,52.95,53.03,74400.0,33.333,33.3644,33.2702,33.3204,74400.0
2006-08-03 14:30:00,53.03,53.15,53.03,53.1,66100.0,33.3204,33.3958,33.3204,33.3644,66100.0
2006-08-03 15:00:00,53.11,53.14,53.06,53.11,84100.0,33.3707,33.3896,33.3393,33.3707,84100.0
2006-08-03 15:30:00,53.11,53.21,53.07,53.14,98100.0,33.3707,33.4335,33.3456,33.3896,98100.0
2006-08-04 09:30:00,53.32,53.4,52.8,52.95,113600.0,33.5026,33.5529,33.1759,33.2702,113600.0
2006-08-04 10:00:00,52.95,53.16,52.95,53.02,89400.0,33.2702,33.4021,33.2702,33.3142,89400.0
2006-08-04 10:30:00,53.04,53.3,53.04,53.25,59400.0,33.3267,33.4901,33.3267,33.4587,59400.0
2006-08-04 11:00:00,53.25,53.35,53.15,53.31,83200.0,33.4587,33.5215,33.3958,33.4964,83200.0
2006-08-04 11:30:00,53.3,53.3,53.01,53.05,57300.0,33.4901,33.4901,33.3079,33.333,57300.0
2006-08-04 12:00:00,53.04,53.12,52.9,52.97,87500.0,33.3267,33.377,33.2388,33.2827,87500.0
2006-08-04 12:30:00,52.96,53.04,52.88,52.9,89700.0,33.2765,33.3267,33.2262,33.2388,89700.0
2006-08-04 13:00:00,52.91,52.94,52.6,52.64,127700.0,33.245,33.2639,33.0503,33.0754,127700.0
2006-08-04 13:30:00,52.63,52.71,52.57,52.65,71400.0,33.0691,33.1194,33.0314,33.0817,71400.0
2006-08-04 14:00:00,52.64,52.79,52.63,52.74,67200.0,33.0754,33.1696,33.0691,33.1382,67200.0
2006-08-04 14:30:00,52.73,52.82,52.68,52.76,48000.0,33.1319,33.1885,33.1005,33.1508,48000.0
2006-08-04 15:00:00,52.77,53.0,52.75,52.98,104900.0,33.1571,33.3016,33.1445,33.289,104900.0
2006-08-04 15:30:00,52.99,53.11,52.95,53.1,120000.0,33.2953,33.3707,33.2702,33.3644,120000.0
2006-08-07 09:30:00,53.02,53.03,52.6,52.67,66300.0,33.3142,33.3204,33.0503,33.0942,66300.0
2006-08-07 10:00:00,52.69,52.86,52.56,52.62,52800.0,33.1068,33.2136,33.0251,33.0628,52800.0
2006-08-07 10:30:00,52.62,52.74,52.6,52.67,36400.0,33.0628,33.1382,33.0503,33.0942,36400.0
2006-08-07 11:00:00,52.65,52.66,52.4,52.4,60900.0,33.0817,33.088,32.9246,32.9246,60900.0
2006-08-07 11:30:00,52.4,52.59,52.39,52.55,43600.0,32.9246,33.044,32.9183,33.0188,43600.0
2006-08-07 12:00:00,52.55,52.59,52.45,52.45,27600.0,33.0188,33.044,32.956,32.956,27600.0
2006-08-07 12:30:00,52.46,52.56,52.43,52.56,28500.0,32.9623,33.0251,32.9434,33.0251,28500.0
2006-08-07 13:00:00,52.57,52.59,52.47,52.53,39800.0,33.0314,33.044,32.9686,33.0063,39800.0
2006-08-07 13:30:00,52.52,52.6,52.41,52.44,47300.0,33.0,33.0503,32.9309,32.9497,47300.0
2006-08-07 14:00:00,52.45,52.49,52.41,52.41,52400.0,32.956,32.9811,32.9309,32.9309,52400.0
2006-08-07 14:30:00,52.4,52.41,52.29,52.31,80500.0,32.9246,32.9309,32.8555,32.868,80500.0
2006-08-07 15:00:00,52.31,52.33,52.23,52.25,89500.0,32.868,32.8806,32.8178,32.8303,89500.0
2006-08-07 15:30:00,52.25,52.31,52.23,52.27,104400.0,32.8303,32.868,32.8178,32.8429,104400.0
2006-08-08 09:30:00,52.52,52.58,52.37,52.5,99200.0,33.0,33.0377,32.9057,32.9874,99200.0
2006-08-08 10:00:00,52.5,52.73,52.45,52.56,109700.0,32.9874,33.1319,32.956,33.0251,109700.0
2006-08-08 10:30:00,52.54,52.58,52.42,52.44,88000.0,33.0126,33.0377,32.9372,32.9497,88000.0
2006-08-08 11:00:00,52.46,52.62,52.43,52.56,27200.0,32.9623,33.0628,32.9434,33.0251,27200.0
2006-08-08 11:30:00,52.58,52.67,52.55,52.58,47500.0,33.0377,33.0942,33.0188,33.0377,47500.0
2006-08-08 12:00:00,52.58,52.62,52.53,52.53,29000.0,33.0377,33.0628,33.0063,33.0063,29000.0
2006-08-08 12:30:00,52.53,52.6,52.47,52.59,25400.0,33.0063,33.0503,32.9686,33.044,25400.0
2006-08-08 13:00:00,52.59,52.6,52.47,52.47,58500.0,33.044,33.0503,32.9686,32.9686,58500.0
2006-08-08 13:30:00,52.49,52.55,52.37,52.41,40800.0,32.9811,33.0188,32.9057,32.9309,40800.0
2006-08-08 14:00:00,52.4,52.57,52.18,52.36,109400.0,32.9246,33.0314,32.7864,32.8995,109400.0
2006-08-08 14:30:00,52.37,52.69,52.34,52.43,60400.0,32.9057,33.1068,32.8869,32.9434,60400.0
2006-08-08 15:00:00,52.4,52.5,52.31,52.45,50900.0,32.9246,32.9874,32.868,32.956,50900.0
2006-08-08 15:30:00,52.44,52.5,52.3,52.43,73000.0,32.9497,32.9874,32.8618,32.9434,73000.0
2006-08-09 09:30:00,52.77,52.85,52.56,52.67,161200.0,33.1571,33.2073,33.0251,33.0942,161200.0
2006-08-09 10:00:00,52.66,52.86,52.62,52.78,68500.0,33.088,33.2136,33.0628,33.1634,68500.0
2006-08-09 10:30:00,52.8,52.93,52.75,52.77,47700.0,33.1759,33.2576,33.1445,33.1571,47700.0
2006-08-09 11:00:00,52.78,52.83,52.68,52.81,38300.0,33.1634,33.1948,33.1005,33.1822,38300.0
2006-08-09 11:30:00,52.79,52.96,52.78,52.82,47500.0,33.1696,33.2765,33.1634,33.1885,47500.0
2006-08-09 12:00:00,52.83,52.88,52.76,52.82,34300.0,33.1948,33.2262,33.1508,33.1885,34300.0
2006-08-09 12:30:00,52.82,52.95,52.77,52.84,29300.0,33.1885,33.2702,33.1571,33.2011,29300.0
2006-08-09 13:00:00,52.83,52.84,52.58,52.64,37500.0,33.1948,33.2011,33.0377,33.0754,37500.0
2006-08-09 13:30:00,52.63,52.76,52.59,52.7,50000.0,33.0691,33.1508,33.044,33.1131,50000.0
2006-08-09 14:00:00,52.68,52.76,52.66,52.72,21900.0,33.1005,33.1508,33.088,33.1257,21900.0
2006-08-09 14:30:00,52.7,52.74,52.55,52.55,47600.0,33.1131,33.1382,33.0188,33.0188,47600.0
2006-08-09 15:00:00,52.55,52.6,52.5,52.54,45500.0,33.0188,33.0503,32.9874,33.0126,45500.0
2006-08-09 15:30:00,52.53,52.61,52.43,52.56,138600.0,33.0063,33.0565,32.9434,33.0251,138600.0
2006-08-10 09:30:00,52.48,52.71,52.44,52.65,50400.0,32.9749,33.1194,32.9497,33.0817,50400.0
2006-08-10 10:00:00,52.66,52.73,52.51,52.7,48200.0,33.088,33.1319,32.9937,33.1131,48200.0
2006-08-10 10:30:00,52.7,52.73,52.53,52.58,45400.0,33.1131,33.1319,33.0063,33.0377,45400.0
2006-08-10 11:00:00,52.55,52.66,52.52,52.63,34600.0,33.0188,33.088,33.0,33.0691,34600.0
2006-08-10 11:30:00,52.64,52.71,52.6,52.69,28200.0,33.0754,33.1194,33.0503,33.1068,28200.0
2006-08-10 12:00:00,52.68,53.03,52.64,52.99,106100.0,33.1005,33.3204,33.0754,33.2953,106100.0
2006-08-10 12:30:00,52.99,53.01,52.79,52.93,75000.0,33.2953,33.3079,33.1696,33.2576,75000.0
2006-08-10 13:00:00,52.92,53.01,52.87,52.93,42200.0,33.2513,33.3079,33.2199,33.2576,42200.0
2006-08-10 13:30:00,52.93,53.04,52.89,52.94,32000.0,33.2576,33.3267,33.2325,33.2639,32000.0
2006-08-10 14:00:00,52.94,53.05,52.86,52.97,51900.0,33.2639,33.333,33.2136,33.2827,51900.0
2006-08-10 14:30:00,52.95,52.97,52.85,52.91,38200.0,33.2702,33.2827,33.2073,33.245,38200.0
2006-08-10 15:00:00,52.89,53.0,52.76,52.78,56900.0,33.2325,33.3016,33.1508,33.1634,56900.0
2006-08-10 15:30:00,52.78,52.91,52.72,52.8,106100.0,33.1634,33.245,33.1257,33.1759,106100.0
2006-08-11 09:30:00,52.62,52.8,52.33,52.36,83600.0,33.0628,33.1759,32.8806,32.8995,83600.0
2006-08-11 10:00:00,52.33,52.39,52.17,52.3,65700.0,32.8806,32.9183,32.7801,32.8618,65700.0
2006-08-11 10:30:00,52.32,52.52,52.32,52.47,45000.0,32.8743,33.0,32.8743,32.9686,45000.0
2006-08-11 11:00:00,52.47,52.64,52.45,52.52,44900.0,32.9686,33.0754,32.956,33.0,44900.0
2006-08-11 11:30:00,52.54,52.61,52.43,52.52,47600.0,33.0126,33.0565,32.9434,33.0,47600.0
2006-08-11 12:00:00,52.5,52.55,52.49,52.53,14000.0,32.9874,33.0188,32.9811,33.0063,14000.0
2006-08-11 12:30:00,52.54,52.63,52.54,52.57,22300.0,33.0126,33.0691,33.0126,33.0314,22300.0
2006-08-11 13:00:00,52.56,52.56,52.34,52.39,40300.0,33.0251,33.0251,32.8869,32.9183,40300.0
2006-08-11 13:30:00,52.37,52.54,52.35,52.41,31100.0,32.9057,33.0126,32.8932,32.9309,31100.0
2006-08-11 14:00:00,52.42,52.49,52.33,52.39,37700.0,32.9372,32.9811,32.8806,32.9183,37700.0
2006-08-11 14:30:00,52.38,52.61,52.38,52.52,49600.0,32.912,33.0565,32.912,33.0,49600.0
2006-08-11 15:00:00,52.54,52.61,52.49,52.6,40900.0,33.0126,33.0565,32.9811,33.0503,40900.0
2006-08-11 15:30:00,52.59,52.63,52.51,52.53,66000.0,33.044,33.0691,32.9937,33.0063,66000.0
2006-08-14 09:30:00,53.43,53.43,52.66,52.89,49200.0,33.5718,33.5718,33.088,33.2325,49200.0
2006-08-14 10:00:00,52.89,53.05,52.87,53.0,47900.0,33.2325,33.333,33.2199,33.3016,47900.0
2006-08-14 10:30:00,53.04,53.12,52.87,53.0,38200.0,33.3267,33.377,33.2199,33.3016,38200.0
2006-08-14 11:00:00,53.0,53.13,52.94,53.0,34300.0,33.3016,33.3833,33.2639,33.3016,34300.0
2006-08-14 11:30:00,53.02,53.02,52.89,52.99,26800.0,33.3142,33.3142,33.2325,33.2953,26800.0
2006-08-14 12:00:00,52.99,53.15,52.99,53.1,25300.0,33.2953,33.3958,33.2953,33.3644,25300.0
2006-08-14 12:30:00,53.09,53.15,53.06,53.15,23800.0,33.3581,33.3958,33.3393,33.3958,23800.0
2006-08-14 13:00:00,53.13,53.17,53.1,53.12,19000.0,33.3833,33.4084,33.3644,33.377,19000.0
2006-08-14 13:30:00,53.12,53.19,53.05,53.09,34900.0,33.377,33.421,33.333,33.3581,34900.0
2006-08-14 14:00:00,53.09,53.12,52.92,52.99,32200.0,33.3581,33.377,33.2513,33.2953,32200.0
2006-08-14 14:30:00,53.01,53.04,52.9,52.96,40900.0,33.3079,33.3267,33.2388,33.2765,40900.0
2006-08-14 15:00:00,52.95,52.98,52.82,52.93,54300.0,33.2702,33.289,33.1885,33.2576,54300.0
2006-08-14 15:30:00,52.94,52.95,52.76,52.85,83000.0,33.2639,33.2702,33.1508,33.2073,83000.0
2006-08-15 09:30:00,53.23,53.23,52.75,52.88,56400.0,33.4461,33.4461,33.1445,33.2262,56400.0
2006-08-15 10:00:00,52.89,52.94,52.58,52.74,78000.0,33.2325,33.2639,33.0377,33.1382,78000.0
2006-08-15 10:30:00,52.74,52.88,52.66,52.68,36300.0,33.1382,33.2262,33.088,33.1005,36300.0
2006-08-15 11:00:00,52.68,52.79,52.67,52.75,27600.0,33.1005,33.1696,33.0942,33.1445,27600.0
2006-08-15 11:30:00,52.75,52.81,52.66,52.77,30100.0,33.1445,33.1822,33.088,33.1571,30100.0
2006-08-15 12:00:00,52.75,52.89,52.66,52.89,38700.0,33.1445,33.2325,33.088,33.2325,38700.0
2006-08-15 12:30:00,52.9,53.04,52.86,52.86,41800.0,33.2388,33.3267,33.2136,33.2136,41800.0
2006-08-15 13:00:00,52.86,52.86,52.7,52.7,22500.0,33.2136,33.2136,33.1131,33.1131,22500.0
2006-08-15 13:30:00,52.7,52.76,52.59,52.64,171000.0,33.1131,33.1508,33.044,33.0754,171000.0
2006-08-15 14:00:00,52.63,52.76,52.6,52.64,40000.0,33.0691,33.1508,33.0503,33.0754,40000.0
2006-08-15 14:30:00,52.65,52.69,52.6,52.62,44800.0,33.0817,33.1068,33.0503,33.0628,44800.0
2006-08-15 15:00:00,52.61,52.66,52.52,52.52,79500.0,33.0565,33.088,33.0,33.0,79500.0
2006-08-15 15:30:00,52.52,52.61,52.46,52.51,121100.0,33.0,33.0565,32.9623,32.9937,121100.0
2006-08-16 09:30:00,52.57,52.85,52.36,52.37,92200.0,33.0314,33.2073,32.8995,32.9057,92200.0
2006-08-16 10:00:00,52.4,52.56,52.35,52.46,111200.0,32.9246,33.0251,32.8932,32.9623,111200.0
2006-08-16 10:30:00,52.45,52.48,52.3,52.41,67600.0,32.956,32.9749,32.8618,32.9309,67600.0
2006-08-16 11:00:00,52.38,52.41,52.21,52.26,68700.0,32.912,32.9309,32.8052,32.8366,68700.0
2006-08-16 11:30:00,52.27,52.31,51.88,51.98,113900.0,32.8429,32.868,32.5979,32.6607,113900.0
2006-08-16 12:00:00,52.0,52.17,52.0,52.09,57200.0,32.6733,32.7801,32.6733,32.7298,57200.0
2006-08-16 12:30:00,52.08,52.17,52.05,52.17,46100.0,32.7235,32.7801,32.7047,32.7801,46100.0
2006-08-16 13:00:00,52.17,52.25,52.12,52.25,33000.0,32.7801,32.8303,32.7487,32.8303,33000.0
2006-08-16 13:30:00,52.25,52.34,52.21,52.26,29400.0,32.8303,32.8869,32.8052,32.8366,29400.0
2006-08-16 14:00:00,52.26,52.34,52.26,52.3,70100.0,32.8366,32.8869,32.8366,32.8618,70100.0
2006-08-16 14:30:00,52.3,52.4,52.28,52.37,130800.0,32.8618,32.9246,32.8492,32.9057,130800.0
2006-08-16 15:00:00,52.39,52.41,52.08,52.31,182300.0,32.9183,32.9309,32.7235,32.868,182300.0
2006-08-16 15:30:00,52.31,52.47,52.25,52.41,77400.0,32.868,32.9686,32.8303,32.9309,77400.0
2006-08-17 09:30:00,52.38,52.59,52.28,52.59,48900.0,32.912,33.044,32.8492,33.044,48900.0
2006-08-17 10:00:00,52.61,52.7,52.58,52.61,53200.0,33.0565,33.1131,33.0377,33.0565,53200.0
2006-08-17 10:30:00,52.61,52.77,52.58,52.75,55500.0,33.0565,33.1571,33.0377,33.1445,55500.0
2006-08-17 11:00:00,52.75,52.87,52.73,52.84,62700.0,33.1445,33.2199,33.1319,33.2011,62700.0
2006-08-17 11:30:00,52.84,52.84,52.57,52.64,43200.0,33.2011,33.2011,33.0314,33.0754,43200.0
2006-08-17 12:00:00,52.64,52.86,52.63,52.86,38100.0,33.0754,33.2136,33.0691,33.2136,38100.0
2006-08-17 12:30:00,52.88,52.88,52.76,52.82,58400.0,33.2262,33.2262,33.1508,33.1885,58400.0
2006-08-17 13:00:00,52.82,52.94,52.78,52.9,44600.0,33.1885,33.2639,33.1634,33.2388,44600.0
2006-08-17 13:30:00,52.9,52.97,52.85,52.92,49800.0,33.2388,33.2827,33.2073,33.2513,49800.0
2006-08-17 14:00:00,52.94,52.96,52.86,52.88,43700.0,33.2639,33.2765,33.2136,33.2262,43700.0
2006-08-17 14:30:00,52.87,53.0,52.86,52.98,34500.0,33.2199,33.3016,33.2136,33.289,34500.0
2006-08-17 15:00:00,52.97,53.14,52.9,53.03,83100.0,33.2827,33.3896,33.2388,33.3204,83100.0
2006-08-17 15:30:00,53.03,53.11,52.96,53.04,71900.0,33.3204,33.3707,33.2765,33.3267,71900.0
2006-08-18 09:30:00,53.7,54.0,53.62,53.69,389100.0,33.7414,33.9299,33.6911,33.7351,389100.0
2006-08-18 10:00:00,53.69,53.8,53.6,53.6,112100.0,33.7351,33.8042,33.6786,33.6786,112100.0
2006-08-18 10:30:00,53.6,53.75,53.52,53.7,108800.0,33.6786,33.7728,33.6283,33.7414,108800.0
2006-08-18 11:00:00,53.71,53.85,53.7,53.76,119900.0,33.7477,33.8357,33.7414,33.7791,119900.0
2006-08-18 11:30:00,53.75,53.92,53.75,53.9,42200.0,33.7728,33.8796,33.7728,33.8671,42200.0
2006-08-18 12:00:00,53.89,53.94,53.88,53.92,48000.0,33.8608,33.8922,33.8545,33.8796,48000.0
2006-08-18 12:30:00,53.91,53.98,53.84,53.87,61800.0,33.8734,33.9173,33.8294,33.8482,61800.0
2006-08-18 13:00:00,53.87,53.95,53.8,53.84,84300.0,33.8482,33.8985,33.8042,33.8294,84300.0
2006-08-18 13:30:00,53.82,53.84,53.71,53.75,69900.0,33.8168,33.8294,33.7477,33.7728,69900.0
2006-08-18 14:00:00,53.75,53.82,53.69,53.78,78600.0,33.7728,33.8168,33.7351,33.7917,78600.0
2006-08-18 14:30:00,53.78,53.88,53.73,53.86,52100.0,33.7917,33.8545,33.7603,33.8419,52100.0
2006-08-18 15:00:00,53.86,53.93,53.82,53.89,71800.0,33.8419,33.8859,33.8168,33.8608,71800.0
2006-08-18 15:30:00,53.9,53.9,53.8,53.87,87300.0,33.8671,33.8671,33.8042,33.8482,87300.0
2006-08-21 09:30:00,53.92,54.07,53.89,54.0,113000.0,33.8796,33.9739,33.8608,33.9299,113000.0
2006-08-21 10:00:00,54.0,54.04,53.94,54.0,108300.0,33.9299,33.955,33.8922,33.9299,108300.0
2006-08-21 10:30:00,54.0,54.04,53.91,53.91,79000.0,33.9299,33.955,33.8734,33.8734,79000.0
2006-08-21 11:00:00,53.92,54.01,53.87,53.96,62200.0,33.8796,33.9362,33.8482,33.9048,62200.0
2006-08-21 11:30:00,53.94,54.0,53.87,53.91,31300.0,33.8922,33.9299,33.8482,33.8734,31300.0
2006-08-21 12:00:00,53.9,53.98,53.9,53.95,29000.0,33.8671,33.9173,33.8671,33.8985,29000.0
2006-08-21 12:30:00,53.96,54.05,53.94,54.0,61200.0,33.9048,33.9613,33.8922,33.9299,61200.0
2006-08-21 13:00:00,54.0,54.05,53.91,53.99,38300.0,33.9299,33.9613,33.8734,33.9236,38300.0
2006-08-21 13:30:00,53.98,54.03,53.96,53.98,29700.0,33.9173,33.9488,33.9048,33.9173,29700.0
2006-08-21 14:00:00,53.98,54.0,53.87,53.9,39800.0,33.9173,33.9299,33.8482,33.8671,39800.0
2006-08-21 14:30:00,53.9,53.92,53.84,53.92,40300.0,33.8671,33.8796,33.8294,33.8796,40300.0
2006-08-21 15:00:00,53.9,53.93,53.83,53.86,67300.0,33.8671,33.8859,33.8231,33.8419,67300.0
2006-08-21 15:30:00,53.85,53.95,53.85,53.95,60400.0,33.8357,33.8985,33.8357,33.8985,60400.0
2006-08-22 09:30:00,53.71,53.86,53.66,53.78,81200.0,33.7477,33.8419,33.7163,33.7917,81200.0
2006-08-22 10:00:00,53.83,53.99,53.78,53.96,56300.0,33.8231,33.9236,33.7917,33.9048,56300.0
2006-08-22 10:30:00,53.95,53.99,53.85,53.95,35300.0,33.8985,33.9236,33.8357,33.8985,35300.0
2006-08-22 11:00:00,53.95,53.98,53.91,53.94,43700.0,33.8985,33.9173,33.8734,33.8922,43700.0
2006-08-22 11:30:00,53.93,53.95,53.77,53.79,35600.0,33.8859,33.8985,33.7854,33.798,35600.0
2006-08-22 12:00:00,53.79,53.84,53.75,53.77,27200.0,33.798,33.8294,33.7728,33.7854,27200.0
2006-08-22 12:30:00,53.78,53.81,53.75,53.79,19600.0,33.7917,33.8105,33.7728,33.798,19600.0
2006-08-22 13:00:00,53.79,53.8,53.72,53.79,32400.0,33.798,33.8042,33.754,33.798,32400.0
2006-08-22 13:30:00,53.77,53.86,53.74,53.78,30900.0,33.7854,33.8419,33.7665,33.7917,30900.0
2006-08-22 14:00:00,53.79,53.79,53.68,53.76,35600.0,33.798,33.798,33.7288,33.7791,35600.0
2006-08-22 14:30:00,53.77,53.78,53.68,53.75,49400.0,33.7854,33.7917,33.7288,33.7728,49400.0
2006-08-22 15:00:00,53.74,53.75,53.66,53.69,60500.0,33.7665,33.7728,33.7163,33.7351,60500.0
2006-08-22 15:30:00,53.69,53.74,53.59,53.63,96000.0,33.7351,33.7665,33.6723,33.6974,96000.0
2006-08-23 09:30:00,53.38,53.6,53.31,53.4,81600.0,33.7095,33.8485,33.6653,33.7222,81600.0
2006-08-23 10:00:00,53.39,53.66,53.33,53.66,138700.0,33.7158,33.8863,33.6779,33.8863,138700.0
2006-08-23 10:30:00,53.65,53.77,53.59,53.64,48700.0,33.88,33.9558,33.8421,33.8737,48700.0
2006-08-23 11:00:00,53.64,53.67,53.5,53.58,86300.0,33.8737,33.8927,33.7853,33.8358,86300.0
2006-08-23 11:30:00,53.58,53.58,53.4,53.43,110900.0,33.8358,33.8358,33.7222,33.7411,110900.0
2006-08-23 12:00:00,53.41,53.42,53.29,53.38,41800.0,33.7285,33.7348,33.6527,33.7095,41800.0
2006-08-23 12:30:00,53.4,53.42,53.31,53.34,34600.0,33.7222,33.7348,33.6653,33.6843,34600.0
2006-08-23 13:00:00,53.36,53.44,53.33,53.38,31700.0,33.6969,33.7474,33.6779,33.7095,31700.0
2006-08-23 13:30:00,53.39,53.39,53.25,53.25,29500.0,33.7158,33.7158,33.6274,33.6274,29500.0
2006-08-23 14:00:00,53.26,53.31,53.25,53.26,36200.0,33.6337,33.6653,33.6274,33.6337,36200.0
2006-08-23 14:30:00,53.26,53.37,53.24,53.24,29900.0,33.6337,33.7032,33.6211,33.6211,29900.0
2006-08-23 15:00:00,53.25,53.39,53.22,53.38,45200.0,33.6274,33.7158,33.6085,33.7095,45200.0
2006-08-23 15:30:00,53.39,53.53,53.35,53.53,91300.0,33.7158,33.8042,33.6906,33.8042,91300.0
2006-08-24 09:30:00,53.65,53.9,53.6,53.79,63200.0,33.88,34.0379,33.8485,33.9684,63200.0
2006-08-24 10:00:00,53.8,53.84,53.59,53.63,74600.0,33.9748,34.0,33.8421,33.8674,74600.0
2006-08-24 10:30:00,53.63,53.63,53.38,53.47,46800.0,33.8674,33.8674,33.7095,33.7664,46800.0
2006-08-24 11:00:00,53.47,53.67,53.43,53.63,35700.0,33.7664,33.8927,33.7411,33.8674,35700.0
2006-08-24 11:30:00,53.63,53.68,53.6,53.66,26600.0,33.8674,33.899,33.8485,33.8863,26600.0
2006-08-24 12:00:00,53.65,53.66,53.53,53.54,20400.0,33.88,33.8863,33.8042,33.8106,20400.0
2006-08-24 12:30:00,53.56,53.62,53.54,53.61,36800.0,33.8232,33.8611,33.8106,33.8548,36800.0
2006-08-24 13:00:00,53.59,53.75,53.58,53.71,37800.0,33.8421,33.9432,33.8358,33.9179,37800.0
2006-08-24 13:30:00,53.71,53.74,53.66,53.66,28700.0,33.9179,33.9369,33.8863,33.8863,28700.0
2006-08-24 14:00:00,53.66,53.74,53.66,53.7,19300.0,33.8863,33.9369,33.8863,33.9116,19300.0
2006-08-24 14:30:00,53.68,53.7,53.64,53.69,19200.0,33.899,33.9116,33.8737,33.9053,19200.0
2006-08-24 15:00:00,53.69,53.71,53.62,53.68,39600.0,33.9053,33.9179,33.8611,33.899,39600.0
2006-08-24 15:30:00,53.67,53.71,53.61,53.62,56200.0,33.8927,33.9179,33.8548,33.8611,56200.0
2006-08-25 09:30:00,53.52,53.6,53.17,53.19,61900.0,33.7979,33.8485,33.5769,33.5895,61900.0
2006-08-25 10:00:00,53.17,53.59,53.14,53.55,42200.0,33.5769,33.8421,33.558,33.8169,42200.0
2006-08-25 10:30:00,53.58,53.58,53.33,53.4,60300.0,33.8358,33.8358,33.6779,33.7222,60300.0
2006-08-25 11:00:00,53.41,53.45,53.36,53.43,28800.0,33.7285,33.7537,33.6969,33.7411,28800.0
2006-08-25 11:30:00,53.42,53.65,53.42,53.65,20400.0,33.7348,33.88,33.7348,33.88,20400.0
2006-08-25 12:00:00,53.63,53.7,53.6,53.66,23800.0,33.8674,33.9116,33.8485,33.8863,23800.0
2006-08-25 12:30:00,53.67,53.7,53.62,53.67,17800.0,33.8927,33.9116,33.8611,33.8927,17800.0
2006-08-25 13:00:00,53.64,53.69,53.59,53.64,13800.0,33.8737,33.9053,33.8421,33.8737,13800.0
2006-08-25 13:30:00,53.62,53.73,53.59,53.71,38900.0,33.8611,33.9305,33.8421,33.9179,38900.0
2006-08-25 14:00:00,53.73,53.81,53.71,53.78,63000.0,33.9305,33.9811,33.9179,33.9621,63000.0
2006-08-25 14:30:00,53.78,53.9,53.78,53.86,59200.0,33.9621,34.0379,33.9621,34.0126,59200.0
2006-08-25 15:00:00,53.89,54.0,53.84,53.9,137600.0,34.0316,34.1011,34.0,34.0379,137600.0
2006-08-25 15:30:00,53.89,53.97,53.88,53.93,205200.0,34.0316,34.0821,34.0253,34.0568,205200.0
2006-08-28 09:30:00,53.95,53.96,53.67,53.71,40900.0,34.0695,34.0758,33.8927,33.9179,40900.0
2006-08-28 10:00:00,53.7,53.8,53.61,53.79,129900.0,33.9116,33.9748,33.8548,33.9684,129900.0
2006-08-28 10:30:00,53.79,53.83,53.73,53.78,83800.0,33.9684,33.9937,33.9305,33.9621,83800.0
2006-08-28 11:00:00,53.77,53.8,53.71,53.74,65800.0,33.9558,33.9748,33.9179,33.9369,65800.0
2006-08-28 11:30:00,53.75,53.79,53.69,53.78,46400.0,33.9432,33.9684,33.9053,33.9621,46400.0
2006-08-28 12:00:00,53.78,53.78,53.73,53.76,47400.0,33.9621,33.9621,33.9305,33.9495,47400.0
2006-08-28 12:30:00,53.78,53.79,53.5,53.61,146000.0,33.9621,33.9684,33.7853,33.8548,146000.0
2006-08-28 13:00:00,53.64,53.8,53.61,53.8,20900.0,33.8737,33.9748,33.8548,33.9748,20900.0
2006-08-28 13:30:00,53.8,53.8,53.76,53.8,40400.0,33.9748,33.9748,33.9495,33.9748,40400.0
2006-08-28 14:00:00,53.8,53.84,53.73,53.76,64900.0,33.9748,34.0,33.9305,33.9495,64900.0
2006-08-28 14:30:00,53.77,53.84,53.71,53.84,29100.0,33.9558,34.0,33.9179,34.0,29100.0
2006-08-28 15:00:00,53.83,53.85,53.72,53.73,50900.0,33.9937,34.0063,33.9242,33.9305,50900.0
2006-08-28 15:30:00,53.73,53.81,53.53,53.63,103700.0,33.9305,33.9811,33.8042,33.8674,103700.0
2006-08-29 09:30:00,53.47,53.68,53.46,53.55,50900.0,33.7664,33.899,33.76,33.8169,50900.0
2006-08-29 10:00:00,53.55,53.68,53.49,53.67,113200.0,33.8169,33.899,33.779,33.8927,113200.0
2006-08-29 10:30:00,53.67,53.78,53.63,53.75,63000.0,33.8927,33.9621,33.8674,33.9432,63000.0
2006-08-29 11:00:00,53.71,53.82,53.63,53.67,61900.0,33.9179,33.9874,33.8674,33.8927,61900.0
2006-08-29 11:30:00,53.67,53.74,53.64,53.71,47400.0,33.8927,33.9369,33.8737,33.9179,47400.0
2006-08-29 12:00:00,53.71,53.76,53.65,53.65,46400.0,33.9179,33.9495,33.88,33.88,46400.0
2006-08-29 12:30:00,53.66,53.7,53.58,53.66,54800.0,33.8863,33.9116,33.8358,33.8863,54800.0
2006-08-29 13:00:00,53.65,53.69,53.59,53.6,42100.0,33.88,33.9053,33.8421,33.8485,42100.0
2006-08-29 13:30:00,53.6,53.66,53.51,53.53,65300.0,33.8485,33.8863,33.7916,33.8042,65300.0
2006-08-29 14:00:00,53.52,53.55,53.38,53.54,85100.0,33.7979,33.8169,33.7095,33.8106,85100.0
2006-08-29 14:30:00,53.56,53.65,53.54,53.65,42800.0,33.8232,33.88,33.8106,33.88,42800.0
2006-08-29 15:00:00,53.63,53.67,53.55,53.59,74700.0,33.8674,33.8927,33.8169,33.8421,74700.0
2006-08-29 15:30:00,53.59,53.69,53.53,53.59,114300.0,33.8421,33.9053,33.8042,33.8421,114300.0
2006-08-30 09:30:00,53.69,53.7,53.53,53.64,45400.0,33.9053,33.9116,33.8042,33.8737,45400.0
2006-08-30 10:00:00,53.61,53.69,53.61,53.65,46400.0,33.8548,33.9053,33.8548,33.88,46400.0
2006-08-30 10:30:00,53.64,53.67,53.53,53.58,54900.0,33.8737,33.8927,33.8042,33.8358,54900.0
2006-08-30 11:00:00,53.58,53.64,53.51,53.55,43800.0,33.8358,33.8737,33.7916,33.8169,43800.0
2006-08-30 11:30:00,53.54,53.64,53.52,53.57,43400.0,33.8106,33.8737,33.7979,33.8295,43400.0
2006-08-30 12:00:00,53.55,53.59,53.5,53.54,37000.0,33.8169,33.8421,33.7853,33.8106,37000.0
2006-08-30 12:30:00,53.55,53.55,53.51,53.54,32000.0,33.8169,33.8169,33.7916,33.8106,32000.0
2006-08-30 13:00:00,53.54,53.56,53.38,53.42,84600.0,33.8106,33.8232,33.7095,33.7348,84600.0
2006-08-30 13:30:00,53.42,53.44,53.37,53.42,72600.0,33.7348,33.7474,33.7032,33.7348,72600.0
2006-08-30 14:00:00,53.42,53.45,53.39,53.44,37500.0,33.7348,33.7537,33.7158,33.7474,37500.0
2006-08-30 14:30:00,53.44,53.52,53.41,53.48,55600.0,33.7474,33.7979,33.7285,33.7727,55600.0
2006-08-30 15:00:00,53.49,53.51,53.39,53.47,78300.0,33.779,33.7916,33.7158,33.7664,78300.0
2006-08-30 15:30:00,53.46,53.51,53.39,53.44,72200.0,33.76,33.7916,33.7158,33.7474,72200.0
2006-08-31 09:30:00,53.37,53.63,53.32,53.45,64700.0,33.7032,33.8674,33.6716,33.7537,64700.0
2006-08-31 10:00:00,53.42,53.67,53.41,53.67,63300.0,33.7348,33.8927,33.7285,33.8927,63300.0
2006-08-31 10:30:00,53.65,53.66,53.49,53.58,116800.0,33.88,33.8863,33.779,33.8358,116800.0
2006-08-31 11:00:00,53.59,53.68,53.57,53.65,59700.0,33.8421,33.899,33.8295,33.88,59700.0
2006-08-31 11:30:00,53.65,53.7,53.62,53.66,52900.0,33.88,33.9116,33.8611,33.8863,52900.0
2006-08-31 12:00:00,53.67,53.78,53.63,53.74,57400.0,33.8927,33.9621,33.8674,33.9369,57400.0
2006-08-31 12:30:00,53.74,53.84,53.73,53.81,71300.0,33.9369,34.0,33.9305,33.9811,71300.0
2006-08-31 13:00:00,53.81,53.91,53.81,53.9,62600.0,33.9811,34.0442,33.9811,34.0379,62600.0
2006-08-31 13:30:00,53.9,54.01,53.74,53.98,100800.0,34.0379,34.1074,33.9369,34.0884,100800.0
2006-08-31 14:00:00,53.98,54.05,53.89,53.93,61700.0,34.0884,34.1326,34.0316,34.0568,61700.0
2006-08-31 14:30:00,53.96,54.02,53.94,54.0,42200.0,34.0758,34.1137,34.0632,34.1011,42200.0
2006-08-31 15:00:00,54.01,54.03,53.94,53.96,44100.0,34.1074,34.12,34.0632,34.0758,44100.0
2006-08-31 15:30:00,53.95,54.02,53.95,53.97,89900.0,34.0695,34.1137,34.0695,34.0821,89900.0
2006-09-01 09:30:00,54.2,54.2,53.94,54.09,43800.0,34.2274,34.2274,34.0632,34.1579,43800.0
2006-09-01 10:00:00,54.1,54.1,53.97,54.0,32500.0,34.1642,34.1642,34.0821,34.1011,32500.0
2006-09-01 10:30:00,54.04,54.16,54.04,54.09,17900.0,34.1263,34.2021,34.1263,34.1579,17900.0
2006-09-01 11:00:00,54.07,54.18,54.06,54.18,23300.0,34.1453,34.2147,34.1389,34.2147,23300.0
2006-09-01 11:30:00,54.18,54.19,54.08,54.13,25700.0,34.2147,34.221,34.1516,34.1831,25700.0
2006-09-01 12:00:00,54.13,54.15,54.04,54.07,11100.0,34.1831,34.1958,34.1263,34.1453,11100.0
2006-09-01 12:30:00,54.07,54.12,54.02,54.09,18200.0,34.1453,34.1768,34.1137,34.1579,18200.0
2006-09-01 13:00:00,54.1,54.24,54.1,54.22,21500.0,34.1642,34.2526,34.1642,34.24,21500.0
2006-09-01 13:30:00,54.21,54.4,54.2,54.34,51500.0,34.2337,34.3537,34.2274,34.3158,51500.0
2006-09-01 14:00:00,54.37,54.42,54.34,54.4,31400.0,34.3347,34.3663,34.3158,34.3537,31400.0
2006-09-01 14:30:00,54.41,54.41,54.18,54.22,34600.0,34.36,34.36,34.2147,34.24,34600.0
2006-09-01 15:00:00,54.22,54.3,54.2,54.28,36700.0,34.24,34.2905,34.2274,34.2779,36700.0
2006-09-01 15:30:00,54.28,54.35,54.26,54.26,46600.0,34.2779,34.3221,34.2652,34.2652,46600.0
2006-09-05 09:30:00,53.3,53.36,52.8,53.04,215800.0,33.659,33.6969,33.3433,33.4948,215800.0
2006-09-05 10:00:00,53.06,53.16,52.86,52.96,141700.0,33.5074,33.5706,33.3811,33.4443,141700.0
2006-09-05 10:30:00,52.93,52.99,52.88,52.91,158900.0,33.4253,33.4632,33.3938,33.4127,158900.0
2006-09-05 11:00:00,52.91,52.92,52.5,52.56,212400.0,33.4127,33.419,33.1538,33.1917,212400.0
2006-09-05 11:30:00,52.56,52.56,52.35,52.39,152800.0,33.1917,33.1917,33.0591,33.0843,152800.0
2006-09-05 12:00:00,52.4,52.4,51.7,51.7,444800.0,33.0907,33.0907,32.6486,32.6486,444800.0
2006-09-05 12:30:00,51.7,51.84,51.58,51.63,395300.0,32.6486,32.737,32.5728,32.6044,395300.0
2006-09-05 13:00:00,51.63,51.96,51.62,51.84,198200.0,32.6044,32.8128,32.5981,32.737,198200.0
2006-09-05 13:30:00,51.83,51.86,51.63,51.68,173800.0,32.7307,32.7496,32.6044,32.636,173800.0
2006-09-05 14:00:00,51.69,51.7,51.45,51.45,210700.0,32.6423,32.6486,32.4907,32.4907,210700.0
2006-09-05 14:30:00,51.45,51.61,51.37,51.52,193100.0,32.4907,32.5918,32.4402,32.5349,193100.0
2006-09-05 15:00:00,51.53,51.62,51.4,51.6,259300.0,32.5412,32.5981,32.4592,32.5855,259300.0
2006-09-05 15:30:00,51.61,51.95,51.57,51.9,416600.0,32.5918,32.8065,32.5665,32.7749,416600.0
2006-09-06 09:30:00,51.91,51.92,51.52,51.73,207400.0,32.7812,32.7875,32.5349,32.6675,207400.0
2006-09-06 10:00:00,51.74,51.9,51.5,51.83,133500.0,32.6739,32.7749,32.5223,32.7307,133500.0
2006-09-06 10:30:00,51.82,51.88,51.76,51.78,155600.0,32.7244,32.7623,32.6865,32.6991,155600.0
2006-09-06 11:00:00,51.79,51.79,51.65,51.66,68500.0,32.7054,32.7054,32.617,32.6233,68500.0
2006-09-06 11:30:00,51.65,51.68,51.57,51.58,59800.0,32.617,32.636,32.5665,32.5728,59800.0
2006-09-06 12:00:00,51.57,51.67,51.55,51.64,76200.0,32.5665,32.6297,32.5539,32.6107,76200.0
2006-09-06 12:30:00,51.64,51.73,51.61,51.64,35200.0,32.6107,32.6675,32.5918,32.6107,35200.0
2006-09-06 13:00:00,51.61,51.66,51.56,51.63,58700.0,32.5918,32.6233,32.5602,32.6044,58700.0
2006-09-06 13:30:00,51.63,51.7,51.62,51.68,80500.0,32.6044,32.6486,32.5981,32.636,80500.0
2006-09-06 14:00:00,51.69,51.75,51.63,51.74,107900.0,32.6423,32.6802,32.6044,32.6739,107900.0
2006-09-06 14:30:00,51.73,51.84,51.64,51.74,98200.0,32.6675,32.737,32.6107,32.6739,98200.0
2006-09-06 15:00:00,51.73,51.86,51.69,51.83,124500.0,32.6675,32.7496,32.6423,32.7307,124500.0
2006-09-06 15:30:00,51.78,51.86,51.74,51.83,150700.0,32.6991,32.7496,32.6739,32.7307,150700.0
2006-09-07 09:30:00,51.92,52.12,51.65,51.76,97700.0,32.7875,32.9138,32.617,32.6865,97700.0
2006-09-07 10:00:00,51.75,51.8,51.58,51.61,80500.0,32.6802,32.7118,32.5728,32.5918,80500.0
2006-09-07 10:30:00,51.61,51.74,51.61,51.68,70300.0,32.5918,32.6739,32.5918,32.636,70300.0
2006-09-07 11:00:00,51.7,51.85,51.68,51.79,82800.0,32.6486,32.7433,32.636,32.7054,82800.0
2006-09-07 11:30:00,51.79,51.8,51.68,51.76,43900.0,32.7054,32.7118,32.636,32.6865,43900.0
2006-09-07 12:00:00,51.79,51.79,51.66,51.7,36000.0,32.7054,32.7054,32.6233,32.6486,36000.0
2006-09-07 12:30:00,51.7,51.73,51.64,51.72,49000.0,32.6486,32.6675,32.6107,32.6612,49000.0
2006-09-07 13:00:00,51.73,51.82,51.72,51.75,41000.0,32.6675,32.7244,32.6612,32.6802,41000.0
2006-09-07 13:30:00,51.75,51.88,51.68,51.79,47100.0,32.6802,32.7623,32.636,32.7054,47100.0
2006-09-07 14:00:00,51.78,51.78,51.71,51.75,37800.0,32.6991,32.6991,32.6549,32.6802,37800.0
2006-09-07 14:30:00,51.73,51.78,51.65,51.72,53000.0,32.6675,32.6991,32.617,32.6612,53000.0
2006-09-07 15:00:00,51.72,51.72,51.65,51.69,62100.0,32.6612,32.6612,32.617,32.6423,62100.0
2006-09-07 15:30:00,51.68,51.69,51.5,51.53,164500.0,32.636,32.6423,32.5223,32.5412,164500.0
2006-09-08 09:30:00,51.55,51.7,51.36,51.42,86000.0,32.5539,32.6486,32.4339,32.4718,86000.0
2006-09-08 10:00:00,51.42,51.6,51.42,51.55,60400.0,32.4718,32.5855,32.4718,32.5539,60400.0
2006-09-08 10:30:00,51.55,51.56,51.46,51.54,37800.0,32.5539,32.5602,32.497,32.5476,37800.0
2006-09-08 11:00:00,51.54,51.55,51.49,51.55,25100.0,32.5476,32.5539,32.516,32.5539,25100.0
2006-09-08 11:30:00,51.54,51.64,51.46,51.46,57900.0,32.5476,32.6107,32.497,32.497,57900.0
2006-09-08 12:00:00,51.46,51.48,51.33,51.33,34400.0,32.497,32.5097,32.4149,32.4149,34400.0
2006-09-08 12:30:00,51.33,51.39,51.32,51.38,45200.0,32.4149,32.4528,32.4086,32.4465,45200.0
2006-09-08 13:00:00,51.37,51.38,51.31,51.37,45000.0,32.4402,32.4465,32.4023,32.4402,45000.0
2006-09-08 13:30:00,51.35,51.39,51.32,51.39,43600.0,32.4276,32.4528,32.4086,32.4528,43600.0
2006-09-08 14:00:00,51.39,51.4,51.3,51.33,79200.0,32.4528,32.4592,32.396,32.4149,79200.0
2006-09-08 14:30:00,51.35,51.36,51.28,51.31,52700.0,32.4276,32.4339,32.3834,32.4023,52700.0
2006-09-08 15:00:00,51.31,51.42,51.27,51.4,53400.0,32.4023,32.4718,32.3771,32.4592,53400.0
2006-09-08 15:30:00,51.4,51.4,51.26,51.3,138300.0,32.4592,32.4592,32.3707,32.396,138300.0
2006-09-11 09:30:00,51.17,51.23,50.86,50.94,116600.0,32.3139,32.3518,32.1181,32.1687,116600.0
2006-09-11 10:00:00,50.94,51.0,50.76,50.78,113100.0,32.1687,32.2066,32.055,32.0676,113100.0
2006-09-11 10:30:00,50.75,50.81,50.61,50.74,79900.0,32.0487,32.0866,31.9603,32.0424,79900.0
2006-09-11 11:00:00,50.75,50.86,50.66,50.76,106000.0,32.0487,32.1181,31.9918,32.055,106000.0
2006-09-11 11:30:00,50.77,50.77,50.65,50.71,63700.0,32.0613,32.0613,31.9855,32.0234,63700.0
2006-09-11 12:00:00,50.69,50.86,50.58,50.85,77800.0,32.0108,32.1181,31.9413,32.1118,77800.0
2006-09-11 12:30:00,50.85,50.86,50.71,50.75,82700.0,32.1118,32.1181,32.0234,32.0487,82700.0
2006-09-11 13:00:00,50.75,50.76,50.72,50.74,63600.0,32.0487,32.055,32.0297,32.0424,63600.0
2006-09-11 13:30:00,50.73,50.78,50.69,50.71,107400.0,32.036,32.0676,32.0108,32.0234,107400.0
2006-09-11 14:00:00,50.7,50.76,50.66,50.68,85500.0,32.0171,32.055,31.9918,32.0045,85500.0
2006-09-11 14:30:00,50.68,50.75,50.67,50.69,113200.0,32.0045,32.0487,31.9982,32.0108,113200.0
2006-09-11 15:00:00,50.7,50.77,50.6,50.68,123400.0,32.0171,32.0613,31.954,32.0045,123400.0
2006-09-11 15:30:00,50.66,50.71,50.58,50.69,212900.0,31.9918,32.0234,31.9413,32.0108,212900.0
2006-09-12 09:30:00,50.89,50.95,50.48,50.67,105600.0,32.1371,32.175,31.8782,31.9982,105600.0
2006-09-12 10:00:00,50.67,50.85,50.67,50.81,96200.0,31.9982,32.1118,31.9982,32.0866,96200.0
2006-09-12 10:30:00,50.81,50.89,50.78,50.84,88400.0,32.0866,32.1371,32.0676,32.1055,88400.0
2006-09-12 11:00:00,50.83,50.99,50.83,50.99,99600.0,32.0992,32.2002,32.0992,32.2002,99600.0
2006-09-12 11:30:00,50.99,51.18,50.97,51.16,68100.0,32.2002,32.3202,32.1876,32.3076,68100.0
2006-09-12 12:00:00,51.16,51.16,51.07,51.13,51900.0,32.3076,32.3076,32.2508,32.2886,51900.0
2006-09-12 12:30:00,51.14,51.16,51.06,51.11,39800.0,32.295,32.3076,32.2444,32.276,39800.0
2006-09-12 13:00:00,51.11,51.11,50.9,50.94,64400.0,32.276,32.276,32.1434,32.1687,64400.0
2006-09-12 13:30:00,50.94,51.07,50.92,51.07,49200.0,32.1687,32.2508,32.156,32.2508,49200.0
2006-09-12 14:00:00,51.04,51.13,50.97,51.05,50500.0,32.2318,32.2886,32.1876,32.2381,50500.0
2006-09-12 14:30:00,51.04,51.11,50.94,50.94,79400.0,32.2318,32.276,32.1687,32.1687,79400.0
2006-09-12 15:00:00,50.95,51.14,50.92,51.03,101800.0,32.175,32.295,32.156,32.2255,101800.0
2006-09-12 15:30:00,51.04,51.07,51.01,51.06,83000.0,32.2318,32.2508,32.2129,32.2444,83000.0
2006-09-13 09:30:00,51.1,51.1,50.68,50.75,65900.0,32.2697,32.2697,32.0045,32.0487,65900.0
2006-09-13 10:00:00,50.72,50.75,50.55,50.75,58000.0,32.0297,32.0487,31.9224,32.0487,58000.0
2006-09-13 10:30:00,50.76,50.77,50.69,50.75,97300.0,32.055,32.0613,32.0108,32.0487,97300.0
2006-09-13 11:00:00,50.75,50.83,50.74,50.78,94100.0,32.0487,32.0992,32.0424,32.0676,94100.0
2006-09-13 11:30:00,50.78,50.95,50.78,50.84,99300.0,32.0676,32.175,32.0676,32.1055,99300.0
2006-09-13 12:00:00,50.83,50.87,50.79,50.8,86200.0,32.0992,32.1245,32.0739,32.0803,86200.0
2006-09-13 12:30:00,50.8,50.82,50.75,50.77,32100.0,32.0803,32.0929,32.0487,32.0613,32100.0
2006-09-13 13:00:00,50.77,50.81,50.75,50.79,24400.0,32.0613,32.0866,32.0487,32.0739,24400.0
2006-09-13 13:30:00,50.8,50.8,50.76,50.8,39800.0,32.0803,32.0803,32.055,32.0803,39800.0
2006-09-13 14:00:00,50.8,50.81,50.73,50.73,51100.0,32.0803,32.0866,32.036,32.036,51100.0
2006-09-13 14:30:00,50.74,50.74,50.65,50.71,51900.0,32.0424,32.0424,31.9855,32.0234,51900.0
2006-09-13 15:00:00,50.71,50.81,50.69,50.77,71200.0,32.0234,32.0866,32.0108,32.0613,71200.0
2006-09-13 15:30:00,50.78,50.82,50.7,50.8,143300.0,32.0676,32.0929,32.0171,32.0803,143300.0
2006-09-14 09:30:00,50.81,51.03,50.7,50.76,170300.0,32.0866,32.2255,32.0171,32.055,170300.0
2006-09-14 10:00:00,50.76,50.86,50.76,50.8,52200.0,32.055,32.1181,32.055,32.0803,52200.0
2006-09-14 10:30:00,50.8,50.95,50.79,50.86,55300.0,32.0803,32.175,32.0739,32.1181,55300.0
2006-09-14 11:00:00,50.86,50.96,50.82,50.94,90200.0,32.1181,32.1813,32.0929,32.1687,90200.0
2006-09-14 11:30:00,50.95,51.15,50.92,51.1,75000.0,32.175,32.3013,32.156,32.2697,75000.0
2006-09-14 12:00:00,51.1,51.14,51.0,51.12,77800.0,32.2697,32.295,32.2066,32.2823,77800.0
2006-09-14 12:30:00,51.11,51.24,51.1,51.16,63700.0,32.276,32.3581,32.2697,32.3076,63700.0
2006-09-14 13:00:00,51.15,51.2,51.12,51.2,61800.0,32.3013,32.3329,32.2823,32.3329,61800.0
2006-09-14 13:30:00,51.2,51.27,51.17,51.22,54500.0,32.3329,32.3771,32.3139,32.3455,54500.0
2006-09-14 14:00:00,51.23,51.28,51.21,51.23,41700.0,32.3518,32.3834,32.3392,32.3518,41700.0
2006-09-14 14:30:00,51.23,51.26,51.17,51.2,42200.0,32.3518,32.3707,32.3139,32.3329,42200.0
2006-09-14 15:00:00,51.22,51.22,51.12,51.15,56000.0,32.3455,32.3455,32.2823,32.3013,56000.0
2006-09-14 15:30:00,51.17,51.18,51.09,51.16,50600.0,32.3139,32.3202,32.2634,32.3076,50600.0
2006-09-15 09:30:00,51.45,51.58,51.25,51.41,182200.0,32.4907,32.5728,32.3644,32.4655,182200.0
2006-09-15 10:00:00,51.4,51.65,51.34,51.54,48500.0,32.4592,32.617,32.4213,32.5476,48500.0
2006-09-15 10:30:00,51.5,51.53,51.41,51.48,47000.0,32.5223,32.5412,32.4655,32.5097,47000.0
2006-09-15 11:00:00,51.47,51.54,51.41,51.46,47800.0,32.5034,32.5476,32.4655,32.497,47800.0
2006-09-15 11:30:00,51.46,51.53,51.44,51.48,44100.0,32.497,32.5412,32.4844,32.5097,44100.0
2006-09-15 12:00:00,51.48,51.59,51.47,51.54,36800.0,32.5097,32.5791,32.5034,32.5476,36800.0
2006-09-15 12:30:00,51.56,51.67,51.53,51.6,99100.0,32.5602,32.6297,32.5412,32.5855,99100.0
2006-09-15 13:00:00,51.6,51.65,51.6,51.64,52000.0,32.5855,32.617,32.5855,32.6107,52000.0
2006-09-15 13:30:00,51.63,51.74,51.63,51.73,49700.0,32.6044,32.6739,32.6044,32.6675,49700.0
2006-09-15 14:00:00,51.73,51.78,51.56,51.75,49500.0,32.6675,32.6991,32.5602,32.6802,49500.0
2006-09-15 14:30:00,51.76,51.85,51.76,51.81,62800.0,32.6865,32.7433,32.6865,32.7181,62800.0
2006-09-15 15:00:00,51.82,52.02,51.8,51.98,141300.0,32.7244,32.8507,32.7118,32.8254,141300.0
2006-09-15 15:30:00,51.98,52.01,51.87,51.95,154100.0,32.8254,32.8444,32.756,32.8065,154100.0
2006-09-18 09:30:00,51.6,51.7,51.27,51.5,141800.0,32.5855,32.6486,32.3771,32.5223,141800.0
2006-09-18 10:00:00,51.48,51.61,51.36,51.43,72900.0,32.5097,32.5918,32.4339,32.4781,72900.0
2006-09-18 10:30:00,51.41,51.6,51.35,51.38,71500.0,32.4655,32.5855,32.4276,32.4465,71500.0
2006-09-18 11:00:00,51.38,51.45,51.3,51.42,103500.0,32.4465,32.4907,32.396,32.4718,103500.0
2006-09-18 11:30:00,51.44,51.46,51.35,51.35,43500.0,32.4844,32.497,32.4276,32.4276,43500.0
2006-09-18 12:00:00,51.35,51.45,51.34,51.35,69300.0,32.4276,32.4907,32.4213,32.4276,69300.0
2006-09-18 12:30:00,51.35,51.41,51.35,51.35,42500.0,32.4276,32.4655,32.4276,32.4276,42500.0
2006-09-18 13:00:00,51.35,51.36,51.16,51.17,59000.0,32.4276,32.4339,32.3076,32.3139,59000.0
2006-09-18 13:30:00,51.16,51.17,50.96,51.04,77300.0,32.3076,32.3139,32.1813,32.2318,77300.0
2006-09-18 14:00:00,51.05,51.07,50.92,50.94,67900.0,32.2381,32.2508,32.156,32.1687,67900.0
2006-09-18 14:30:00,50.94,50.94,50.81,50.87,78800.0,32.1687,32.1687,32.0866,32.1245,78800.0
2006-09-18 15:00:00,50.84,50.88,50.67,50.76,187700.0,32.1055,32.1308,31.9982,32.055,187700.0
2006-09-18 15:30:00,50.75,50.75,50.56,50.67,276900.0,32.0487,32.0487,31.9287,31.9982,276900.0
2006-09-19 09:30:00,50.86,50.95,50.65,50.77,74700.0,32.1181,32.175,31.9855,32.0613,74700.0
2006-09-19 10:00:00,50.77,51.05,50.74,50.96,71100.0,32.0613,32.2381,32.0424,32.1813,71100.0
2006-09-19 10:30:00,50.97,51.0,50.91,50.99,45800.0,32.1876,32.2066,32.1497,32.2002,45800.0
2006-09-19 11:00:00,50.99,51.22,50.99,51.2,64400.0,32.2002,32.3455,32.2002,32.3329,64400.0
2006-09-19 11:30:00,51.2,51.4,51.18,51.39,125400.0,32.3329,32.4592,32.3202,32.4528,125400.0
2006-09-19 12:00:00,51.39,51.46,51.31,51.4,55300.0,32.4528,32.497,32.4023,32.4592,55300.0
2006-09-19 12:30:00,51.39,51.42,51.27,51.38,44400.0,32.4528,32.4718,32.3771,32.4465,44400.0
2006-09-19 13:00:00,51.39,51.41,51.36,51.38,30300.0,32.4528,32.4655,32.4339,32.4465,30300.0
2006-09-19 13:30:00,51.38,51.4,51.21,51.22,43700.0,32.4465,32.4592,32.3392,32.3455,43700.0
2006-09-19 14:00:00,51.25,51.3,51.2,51.27,40000.0,32.3644,32.396,32.3329,32.3771,40000.0
2006-09-19 14:30:00,51.28,51.36,51.26,51.32,37800.0,32.3834,32.4339,32.3707,32.4086,37800.0
2006-09-19 15:00:00,51.32,51.43,51.27,51.43,54500.0,32.4086,32.4781,32.3771,32.4781,54500.0
2006-09-19 15:30:00,51.42,51.49,51.38,51.41,81700.0,32.4718,32.516,32.4465,32.4655,81700.0
2006-09-20 09:30:00,52.45,52.45,51.75,51.9,169600.0,33.1222,33.1222,32.6802,32.7749,169600.0
2006-09-20 10:00:00,51.9,52.03,51.59,51.76,120700.0,32.7749,32.857,32.5791,32.6865,120700.0
2006-09-20 10:30:00,51.76,51.8,51.66,51.79,63900.0,32.6865,32.7118,32.6233,32.7054,63900.0
2006-09-20 11:00:00,51.79,51.8,51.65,51.78,66100.0,32.7054,32.7118,32.617,32.6991,66100.0
2006-09-20 11:30:00,51.78,51.91,51.77,51.9,54200.0,32.6991,32.7812,32.6928,32.7749,54200.0
2006-09-20 12:00:00,51.9,51.92,51.8,51.87,40900.0,32.7749,32.7875,32.7118,32.756,40900.0
2006-09-20 12:30:00,51.86,51.86,51.78,51.84,44600.0,32.7496,32.7496,32.6991,32.737,44600.0
2006-09-20 13:00:00,51.85,51.88,51.8,51.87,24500.0,32.7433,32.7623,32.7118,32.756,24500.0
2006-09-20 13:30:00,51.88,51.93,51.83,51.9,44200.0,32.7623,32.7938,32.7307,32.7749,44200.0
2006-09-20 14:00:00,51.92,51.99,51.78,51.81,56100.0,32.7875,32.8317,32.6991,32.7181,56100.0
2006-09-20 14:30:00,51.81,51.91,51.76,51.88,49700.0,32.7181,32.7812,32.6865,32.7623,49700.0
2006-09-20 15:00:00,51.88,51.94,51.83,51.93,54700.0,32.7623,32.8002,32.7307,32.7938,54700.0
2006-09-20 15:30:00,51.92,51.93,51.84,51.84,79400.0,32.7875,32.7938,32.737,32.737,79400.0
2006-09-21 09:30:00,51.88,52.02,51.52,52.01,93200.0,32.7623,32.8507,32.5349,32.8444,93200.0
2006-09-21 10:00:00,52.01,52.02,51.57,51.66,80700.0,32.8444,32.8507,32.5665,32.6233,80700.0
2006-09-21 10:30:00,51.66,51.72,51.5,51.55,61100.0,32.6233,32.6612,32.5223,32.5539,61100.0
2006-09-21 11:00:00,51.54,51.64,51.52,51.61,55200.0,32.5476,32.6107,32.5349,32.5918,55200.0
2006-09-21 11:30:00,51.61,51.78,51.49,51.7,206200.0,32.5918,32.6991,32.516,32.6486,206200.0
2006-09-21 12:00:00,51.69,51.75,51.51,51.55,75100.0,32.6423,32.6802,32.5286,32.5539,75100.0
2006-09-21 12:30:00,51.54,51.69,51.54,51.63,49200.0,32.5476,32.6423,32.5476,32.6044,49200.0
2006-09-21 13:00:00,51.63,51.67,51.5,51.5,59600.0,32.6044,32.6297,32.5223,32.5223,59600.0
2006-09-21 13:30:00,51.5,51.64,51.42,51.47,49900.0,32.5223,32.6107,32.4718,32.5034,49900.0
2006-09-21 14:00:00,51.48,51.54,51.42,51.43,92100.0,32.5097,32.5476,32.4718,32.4781,92100.0
2006-09-21 14:30:00,51.44,51.57,51.43,51.53,52600.0,32.4844,32.5665,32.4781,32.5412,52600.0
2006-09-21 15:00:00,51.54,51.62,51.39,51.55,141400.0,32.5476,32.5981,32.4528,32.5539,141400.0
2006-09-21 15:30:00,51.56,51.72,51.54,51.68,98000.0,32.5602,32.6612,32.5476,32.636,98000.0
2006-09-22 09:30:00,51.62,51.87,51.48,51.59,88100.0,32.5981,32.756,32.5097,32.5791,88100.0
2006-09-22 10:00:00,51.59,51.75,51.46,51.65,86800.0,32.5791,32.6802,32.497,32.617,86800.0
2006-09-22 10:30:00,51.65,51.94,51.64,51.83,118900.0,32.617,32.8002,32.6107,32.7307,118900.0
2006-09-22 11:00:00,51.81,51.9,51.77,51.85,41300.0,32.7181,32.7749,32.6928,32.7433,41300.0
2006-09-22 11:30:00,51.87,51.88,51.65,51.7,35100.0,32.756,32.7623,32.617,32.6486,35100.0
2006-09-22 12:00:00,51.72,51.79,51.69,51.76,32000.0,32.6612,32.7054,32.6423,32.6865,32000.0
2006-09-22 12:30:00,51.76,51.82,51.71,51.78,17400.0,32.6865,32.7244,32.6549,32.6991,17400.0
2006-09-22 13:00:00,51.78,51.83,51.72,51.78,37600.0,32.6991,32.7307,32.6612,32.6991,37600.0
2006-09-22 13:30:00,51.77,51.79,51.68,51.69,36500.0,32.6928,32.7054,32.636,32.6423,36500.0
2006-09-22 14:00:00,51.69,51.72,51.55,51.61,46400.0,32.6423,32.6612,32.5539,32.5918,46400.0
2006-09-22 14:30:00,51.63,51.64,51.48,51.57,51600.0,32.6044,32.6107,32.5097,32.5665,51600.0
2006-09-22 15:00:00,51.58,51.7,51.5,51.63,83700.0,32.5728,32.6486,32.5223,32.6044,83700.0
2006-09-22 15:30:00,51.65,51.69,51.58,51.68,54600.0,32.617,32.6423,32.5728,32.636,54600.0
2006-09-25 09:30:00,51.76,51.9,51.65,51.75,68600.0,32.6865,32.7749,32.617,32.6802,68600.0
2006-09-25 10:00:00,51.75,51.81,51.56,51.59,35300.0,32.6802,32.7181,32.5602,32.5791,35300.0
2006-09-25 10:30:00,51.61,51.64,51.51,51.64,40200.0,32.5918,32.6107,32.5286,32.6107,40200.0
2006-09-25 11:00:00,51.62,51.8,51.62,51.76,60600.0,32.5981,32.7118,32.5981,32.6865,60600.0
2006-09-25 11:30:00,51.76,51.81,51.7,51.7,34000.0,32.6865,32.7181,32.6486,32.6486,34000.0
2006-09-25 12:00:00,51.69,51.83,51.65,51.8,30900.0,32.6423,32.7307,32.617,32.7118,30900.0
2006-09-25 12:30:00,51.8,51.89,51.79,51.89,31000.0,32.7118,32.7686,32.7054,32.7686,31000.0
2006-09-25 13:00:00,51.88,51.91,51.81,51.86,28600.0,32.7623,32.7812,32.7181,32.7496,28600.0
2006-09-25 13:30:00,51.86,51.9,51.83,51.87,40800.0,32.7496,32.7749,32.7307,32.756,40800.0
2006-09-25 14:00:00,51.88,52.05,51.86,51.99,67000.0,32.7623,32.8696,32.7496,32.8317,67000.0
2006-09-25 14:30:00,51.98,52.15,51.98,52.07,70700.0,32.8254,32.9328,32.8254,32.8823,70700.0
2006-09-25 15:00:00,52.06,52.11,52.03,52.06,62500.0,32.8759,32.9075,32.857,32.8759,62500.0
2006-09-25 15:30:00,52.06,52.11,52.0,52.02,83300.0,32.8759,32.9075,32.8381,32.8507,83300.0
2006-09-26 09:30:00,52.1,52.11,51.8,51.92,64500.0,32.9012,32.9075,32.7118,32.7875,64500.0
2006-09-26 10:00:00,51.98,52.39,51.98,52.33,90300.0,32.8254,33.0843,32.8254,33.0464,90300.0
2006-09-26 10:30:00,52.3,52.37,52.17,52.32,42000.0,33.0275,33.0717,32.9454,33.0401,42000.0
2006-09-26 11:00:00,52.3,52.46,52.25,52.38,74700.0,33.0275,33.1285,32.9959,33.078,74700.0
2006-09-26 11:30:00,52.38,52.44,52.32,52.36,62100.0,33.078,33.1159,33.0401,33.0654,62100.0
2006-09-26 12:00:00,52.33,52.43,52.29,52.36,49300.0,33.0464,33.1096,33.0212,33.0654,49300.0
2006-09-26 12:30:00,52.36,52.42,52.26,52.33,43700.0,33.0654,33.1033,33.0022,33.0464,43700.0
2006-09-26 13:00:00,52.33,52.45,52.27,52.44,48000.0,33.0464,33.1222,33.0086,33.1159,48000.0
2006-09-26 13:30:00,52.45,52.61,52.41,52.59,53800.0,33.1222,33.2233,33.097,33.2106,53800.0
2006-09-26 14:00:00,52.6,52.62,52.47,52.53,62200.0,33.217,33.2296,33.1349,33.1727,62200.0
2006-09-26 14:30:00,52.53,52.66,52.52,52.65,40200.0,33.1727,33.2548,33.1664,33.2485,40200.0
2006-09-26 15:00:00,52.65,52.7,52.61,52.7,50700.0,33.2485,33.2801,33.2233,33.2801,50700.0
2006-09-26 15:30:00,52.7,52.77,52.63,52.74,95300.0,33.2801,33.3243,33.2359,33.3054,95300.0
2006-09-27 09:30:00,52.72,52.89,52.54,52.88,62000.0,33.2927,33.4001,33.1791,33.3938,62000.0
2006-09-27 10:00:00,52.88,52.91,52.77,52.8,229700.0,33.3938,33.4127,33.3243,33.3433,229700.0
2006-09-27 10:30:00,52.82,52.85,52.68,52.78,84500.0,33.3559,33.3748,33.2675,33.3306,84500.0
2006-09-27 11:00:00,52.78,52.85,52.75,52.85,40800.0,33.3306,33.3748,33.3117,33.3748,40800.0
2006-09-27 11:30:00,52.83,52.94,52.8,52.91,89200.0,33.3622,33.4317,33.3433,33.4127,89200.0
2006-09-27 12:00:00,52.93,52.93,52.81,52.86,63000.0,33.4253,33.4253,33.3496,33.3811,63000.0
2006-09-27 12:30:00,52.85,52.92,52.85,52.85,49100.0,33.3748,33.419,33.3748,33.3748,49100.0
2006-09-27 13:00:00,52.87,52.89,52.8,52.87,48200.0,33.3875,33.4001,33.3433,33.3875,48200.0
2006-09-27 13:30:00,52.87,52.9,52.84,52.85,89000.0,33.3875,33.4064,33.3685,33.3748,89000.0
2006-09-27 14:00:00,52.86,53.0,52.85,53.0,97000.0,33.3811,33.4696,33.3748,33.4696,97000.0
2006-09-27 14:30:00,52.98,53.0,52.92,52.98,68800.0,33.4569,33.4696,33.419,33.4569,68800.0
2006-09-27 15:00:00,52.98,52.98,52.81,52.86,42500.0,33.4569,33.4569,33.3496,33.3811,42500.0
2006-09-27 15:30:00,52.86,52.98,52.86,52.96,56900.0,33.3811,33.4569,33.3811,33.4443,56900.0
2006-09-28 09:30:00,52.9,52.95,52.82,52.93,64800.0,33.4064,33.438,33.3559,33.4253,64800.0
2006-09-28 10:00:00,52.92,52.95,52.75,52.86,104700.0,33.419,33.438,33.3117,33.3811,104700.0
2006-09-28 10:30:00,52.9,52.91,52.82,52.85,110500.0,33.4064,33.4127,33.3559,33.3748,110500.0
2006-09-28 11:00:00,52.85,52.96,52.85,52.96,59300.0,33.3748,33.4443,33.3748,33.4443,59300.0
2006-09-28 11:30:00,52.95,52.96,52.88,52.91,27900.0,33.438,33.4443,33.3938,33.4127,27900.0
2006-09-28 12:00:00,52.91,52.98,52.91,52.96,34600.0,33.4127,33.4569,33.4127,33.4443,34600.0
2006-09-28 12:30:00,52.97,53.01,52.93,52.99,55000.0,33.4506,33.4759,33.4253,33.4632,55000.0
2006-09-28 13:00:00,53.01,53.04,52.95,53.02,34400.0,33.4759,33.4948,33.438,33.4822,34400.0
2006-09-28 13:30:00,53.02,53.13,52.99,53.1,57000.0,33.4822,33.5516,33.4632,33.5327,57000.0
2006-09-28 14:00:00,53.11,53.22,53.05,53.16,49500.0,33.539,33.6085,33.5011,33.5706,49500.0
2006-09-28 14:30:00,53.18,53.26,53.15,53.21,76700.0,33.5832,33.6337,33.5643,33.6022,76700.0
2006-09-28 15:00:00,53.23,53.25,53.12,53.25,73700.0,33.6148,33.6274,33.5453,33.6274,73700.0
2006-09-28 15:30:00,53.25,53.34,53.22,53.27,106900.0,33.6274,33.6843,33.6085,33.6401,106900.0
2006-09-29 09:30:00,53.04,53.19,53.04,53.15,88800.0,33.4948,33.5895,33.4948,33.5643,88800.0
2006-09-29 10:00:00,53.15,53.24,53.12,53.15,60600.0,33.5643,33.6211,33.5453,33.5643,60600.0
2006-09-29 10:30:00,53.14,53.17,53.11,53.17,79300.0,33.558,33.5769,33.539,33.5769,79300.0
2006-09-29 11:00:00,53.17,53.17,53.01,53.05,82700.0,33.5769,33.5769,33.4759,33.5011,82700.0
2006-09-29 11:30:00,53.05,53.12,53.03,53.05,40000.0,33.5011,33.5453,33.4885,33.5011,40000.0
2006-09-29 12:00:00,53.05,53.21,53.04,53.12,75200.0,33.5011,33.6022,33.4948,33.5453,75200.0
2006-09-29 12:30:00,53.1,53.18,53.07,53.18,37400.0,33.5327,33.5832,33.5138,33.5832,37400.0
2006-09-29 13:00:00,53.16,53.22,53.16,53.19,39000.0,33.5706,33.6085,33.5706,33.5895,39000.0
2006-09-29 13:30:00,53.19,53.27,53.17,53.25,46000.0,33.5895,33.6401,33.5769,33.6274,46000.0
2006-09-29 14:00:00,53.25,53.39,53.25,53.36,144000.0,33.6274,33.7158,33.6274,33.6969,144000.0
2006-09-29 14:30:00,53.36,53.47,53.34,53.35,86600.0,33.6969,33.7664,33.6843,33.6906,86600.0
2006-09-29 15:00:00,53.35,53.42,53.33,53.36,73600.0,33.6906,33.7348,33.6779,33.6969,73600.0
2006-09-29 15:30:00,53.35,53.45,53.35,53.4,179700.0,33.6906,33.7537,33.6906,33.7222,179700.0
2006-10-02 09:30:00,53.4,53.45,52.99,53.0,144300.0,33.7222,33.7537,33.4632,33.4696,144300.0
2006-10-02 10:00:00,53.0,53.12,52.99,53.11,124400.0,33.4696,33.5453,33.4632,33.539,124400.0
2006-10-02 10:30:00,53.11,53.25,53.01,53.02,121700.0,33.539,33.6274,33.4759,33.4822,121700.0
2006-10-02 11:00:00,53.02,53.18,53.0,53.08,124400.0,33.4822,33.5832,33.4696,33.5201,124400.0
2006-10-02 11:30:00,53.08,53.18,53.06,53.07,115200.0,33.5201,33.5832,33.5074,33.5138,115200.0
2006-10-02 12:00:00,53.06,53.09,53.0,53.04,54800.0,33.5074,33.5264,33.4696,33.4948,54800.0
2006-10-02 12:30:00,53.06,53.06,52.91,52.93,55500.0,33.5074,33.5074,33.4127,33.4253,55500.0
2006-10-02 13:00:00,52.92,52.98,52.89,52.95,79000.0,33.419,33.4569,33.4001,33.438,79000.0
2006-10-02 13:30:00,52.95,53.01,52.92,52.97,77900.0,33.438,33.4759,33.419,33.4506,77900.0
2006-10-02 14:00:00,52.96,53.04,52.95,53.01,45200.0,33.4443,33.4948,33.438,33.4759,45200.0
2006-10-02 14:30:00,53.01,53.04,52.94,52.98,45600.0,33.4759,33.4948,33.4317,33.4569,45600.0
2006-10-02 15:00:00,52.97,53.03,52.91,53.0,80500.0,33.4506,33.4885,33.4127,33.4696,80500.0
2006-10-02 15:30:00,53.0,53.1,52.98,53.02,82500.0,33.4696,33.5327,33.4569,33.4822,82500.0
2006-10-03 09:30:00,53.0,53.2,52.9,53.04,131000.0,33.4696,33.5959,33.4064,33.4948,131000.0
2006-10-03 10:00:00,53.01,53.02,52.86,52.93,103400.0,33.4759,33.4822,33.3811,33.4253,103400.0
2006-10-03 10:30:00,52.92,52.98,52.91,52.93,75500.0,33.419,33.4569,33.4127,33.4253,75500.0
2006-10-03 11:00:00,52.94,52.98,52.92,52.92,69000.0,33.4317,33.4569,33.419,33.419,69000.0
2006-10-03 11:30:00,52.94,52.97,52.9,52.9,63600.0,33.4317,33.4506,33.4064,33.4064,63600.0
2006-10-03 12:00:00,52.89,52.98,52.89,52.93,44000.0,33.4001,33.4569,33.4001,33.4253,44000.0
2006-10-03 12:30:00,52.92,53.0,52.9,52.96,86400.0,33.419,33.4696,33.4064,33.4443,86400.0
2006-10-03 13:00:00,52.98,52.99,52.93,52.94,89100.0,33.4569,33.4632,33.4253,33.4317,89100.0
2006-10-03 13:30:00,52.94,52.97,52.94,52.94,40300.0,33.4317,33.4506,33.4317,33.4317,40300.0
2006-10-03 14:00:00,52.94,52.97,52.87,52.91,65100.0,33.4317,33.4506,33.3875,33.4127,65100.0
2006-10-03 14:30:00,52.89,52.95,52.81,52.83,54300.0,33.4001,33.438,33.3496,33.3622,54300.0
2006-10-03 15:00:00,52.85,52.85,52.53,52.54,186800.0,33.3748,33.3748,33.1727,33.1791,186800.0
2006-10-03 15:30:00,52.52,52.53,52.39,52.46,143200.0,33.1664,33.1727,33.0843,33.1285,143200.0
2006-10-04 09:30:00,52.43,52.55,52.07,52.18,67300.0,33.1096,33.1854,32.8823,32.9517,67300.0
2006-10-04 10:00:00,52.2,52.4,52.13,52.31,70000.0,32.9644,33.0907,32.9201,33.0338,70000.0
2006-10-04 10:30:00,52.29,52.36,52.26,52.33,60800.0,33.0212,33.0654,33.0022,33.0464,60800.0
2006-10-04 11:00:00,52.34,52.41,52.24,52.35,92600.0,33.0528,33.097,32.9896,33.0591,92600.0
2006-10-04 11:30:00,52.37,52.48,52.37,52.45,58100.0,33.0717,33.1412,33.0717,33.1222,58100.0
2006-10-04 12:00:00,52.45,52.46,52.2,52.32,73300.0,33.1222,33.1285,32.9644,33.0401,73300.0
2006-10-04 12:30:00,52.32,52.44,52.29,52.42,51200.0,33.0401,33.1159,33.0212,33.1033,51200.0
2006-10-04 13:00:00,52.41,52.5,52.34,52.46,50700.0,33.097,33.1538,33.0528,33.1285,50700.0
2006-10-04 13:30:00,52.46,52.64,52.45,52.61,86400.0,33.1285,33.2422,33.1222,33.2233,86400.0
2006-10-04 14:00:00,52.62,52.74,52.55,52.69,63300.0,33.2296,33.3054,33.1854,33.2738,63300.0
2006-10-04 14:30:00,52.69,52.76,52.69,52.75,44300.0,33.2738,33.318,33.2738,33.3117,44300.0
2006-10-04 15:00:00,52.75,52.8,52.6,52.61,89200.0,33.3117,33.3433,33.217,33.2233,89200.0
2006-10-04 15:30:00,52.6,52.79,52.6,52.75,93600.0,33.217,33.3369,33.217,33.3117,93600.0
2006-10-05 09:30:00,52.92,53.08,52.66,52.86,74500.0,33.419,33.5201,33.2548,33.3811,74500.0
2006-10-05 10:00:00,52.86,53.18,52.78,53.17,38500.0,33.3811,33.5832,33.3306,33.5769,38500.0
2006-10-05 10:30:00,53.18,53.27,53.06,53.25,70900.0,33.5832,33.6401,33.5074,33.6274,70900.0
2006-10-05 11:00:00,53.26,53.43,53.25,53.27,63500.0,33.6337,33.7411,33.6274,33.6401,63500.0
2006-10-05 11:30:00,53.27,53.32,53.2,53.21,60000.0,33.6401,33.6716,33.5959,33.6022,60000.0
2006-10-05 12:00:00,53.21,53.21,52.97,53.02,39900.0,33.6022,33.6022,33.4506,33.4822,39900.0
2006-10-05 12:30:00,53.02,53.02,52.91,52.99,33200.0,33.4822,33.4822,33.4127,33.4632,33200.0
2006-10-05 13:00:00,52.99,53.03,52.95,53.01,23700.0,33.4632,33.4885,33.438,33.4759,23700.0
2006-10-05 13:30:00,53.01,53.07,52.98,53.07,33000.0,33.4759,33.5138,33.4569,33.5138,33000.0
2006-10-05 14:00:00,53.06,53.12,53.03,53.12,20700.0,33.5074,33.5453,33.4885,33.5453,20700.0
2006-10-05 14:30:00,53.12,53.16,53.11,53.15,27800.0,33.5453,33.5706,33.539,33.5643,27800.0
2006-10-05 15:00:00,53.16,53.23,53.14,53.2,52000.0,33.5706,33.6148,33.558,33.5959,52000.0
2006-10-05 15:30:00,53.2,53.27,53.11,53.14,86000.0,33.5959,33.6401,33.539,33.558,86000.0
2006-10-06 09:30:00,53.1,53.2,52.93,53.18,60100.0,33.5327,33.5959,33.4253,33.5832,60100.0
2006-10-06 10:00:00,53.18,53.19,53.1,53.17,93000.0,33.5832,33.5895,33.5327,33.5769,93000.0
2006-10-06 10:30:00,53.18,53.33,53.16,53.3,64300.0,33.5832,33.6779,33.5706,33.659,64300.0
2006-10-06 11:00:00,53.27,53.46,53.24,53.46,43900.0,33.6401,33.76,33.6211,33.76,43900.0
2006-10-06 11:30:00,53.48,53.52,53.37,53.4,55700.0,33.7727,33.7979,33.7032,33.7222,55700.0
2006-10-06 12:00:00,53.4,53.43,53.32,53.32,36500.0,33.7222,33.7411,33.6716,33.6716,36500.0
2006-10-06 12:30:00,53.33,53.38,53.2,53.23,30800.0,33.6779,33.7095,33.5959,33.6148,30800.0
2006-10-06 13:00:00,53.23,53.23,53.14,53.16,22800.0,33.6148,33.6148,33.558,33.5706,22800.0
2006-10-06 13:30:00,53.15,53.18,53.11,53.18,22300.0,33.5643,33.5832,33.539,33.5832,22300.0
2006-10-06 14:00:00,53.17,53.2,53.1,53.12,20400.0,33.5769,33.5959,33.5327,33.5453,20400.0
2006-10-06 14:30:00,53.11,53.17,53.11,53.12,22800.0,33.539,33.5769,33.539,33.5453,22800.0
2006-10-06 15:00:00,53.12,53.17,53.1,53.11,39200.0,33.5453,33.5769,33.5327,33.539,39200.0
2006-10-06 15:30:00,53.1,53.2,53.1,53.2,41700.0,33.5327,33.5959,33.5327,33.5959,41700.0
2006-10-09 09:30:00,53.06,53.13,52.94,52.98,46000.0,33.5074,33.5516,33.4317,33.4569,46000.0
2006-10-09 10:00:00,52.96,52.99,52.9,52.96,26200.0,33.4443,33.4632,33.4064,33.4443,26200.0
2006-10-09 10:30:00,52.97,53.04,52.97,53.01,27300.0,33.4506,33.4948,33.4506,33.4759,27300.0
2006-10-09 11:00:00,53.02,53.1,53.02,53.04,35400.0,33.4822,33.5327,33.4822,33.4948,35400.0
2006-10-09 11:30:00,53.02,53.16,52.98,53.12,35900.0,33.4822,33.5706,33.4569,33.5453,35900.0
2006-10-09 12:00:00,53.11,53.26,53.11,53.15,71500.0,33.539,33.6337,33.539,33.5643,71500.0
2006-10-09 12:30:00,53.15,53.18,53.09,53.14,31000.0,33.5643,33.5832,33.5264,33.558,31000.0
2006-10-09 13:00:00,53.13,53.17,53.05,53.17,20600.0,33.5516,33.5769,33.5011,33.5769,20600.0
2006-10-09 13:30:00,53.17,53.22,53.12,53.13,24700.0,33.5769,33.6085,33.5453,33.5516,24700.0
2006-10-09 14:00:00,53.14,53.3,53.13,53.3,28400.0,33.558,33.659,33.5516,33.659,28400.0
2006-10-09 14:30:00,53.27,53.34,53.2,53.34,31300.0,33.6401,33.6843,33.5959,33.6843,31300.0
2006-10-09 15:00:00,53.31,53.44,53.26,53.43,53700.0,33.6653,33.7474,33.6337,33.7411,53700.0
2006-10-09 15:30:00,53.43,53.57,53.43,53.52,86800.0,33.7411,33.8295,33.7411,33.7979,86800.0
2006-10-10 09:30:00,53.45,53.54,53.34,53.38,83700.0,33.7537,33.8106,33.6843,33.7095,83700.0
2006-10-10 10:00:00,53.35,53.39,52.97,53.02,43300.0,33.6906,33.7158,33.4506,33.4822,43300.0
2006-10-10 10:30:00,53.03,53.21,52.99,53.19,106200.0,33.4885,33.6022,33.4632,33.5895,106200.0
2006-10-10 11:00:00,53.2,53.2,53.04,53.06,35200.0,33.5959,33.5959,33.4948,33.5074,35200.0
2006-10-10 11:30:00,53.04,53.09,53.0,53.0,29700.0,33.4948,33.5264,33.4696,33.4696,29700.0
2006-10-10 12:00:00,53.0,53.02,52.87,52.91,63100.0,33.4696,33.4822,33.3875,33.4127,63100.0
2006-10-10 12:30:00,52.9,52.9,52.75,52.79,27800.0,33.4064,33.4064,33.3117,33.3369,27800.0
2006-10-10 13:00:00,52.78,52.81,52.66,52.69,62700.0,33.3306,33.3496,33.2548,33.2738,62700.0
2006-10-10 13:30:00,52.69,52.79,52.67,52.79,20900.0,33.2738,33.3369,33.2612,33.3369,20900.0
2006-10-10 14:00:00,52.79,52.82,52.72,52.78,40400.0,33.3369,33.3559,33.2927,33.3306,40400.0
2006-10-10 14:30:00,52.79,52.81,52.75,52.78,30700.0,33.3369,33.3496,33.3117,33.3306,30700.0
2006-10-10 15:00:00,52.77,52.89,52.76,52.85,48000.0,33.3243,33.4001,33.318,33.3748,48000.0
2006-10-10 15:30:00,52.87,52.94,52.76,52.77,92100.0,33.3875,33.4317,33.318,33.3243,92100.0
2006-10-11 09:30:00,52.81,52.93,52.64,52.65,67500.0,33.3496,33.4253,33.2422,33.2485,67500.0
2006-10-11 10:00:00,52.66,52.78,52.65,52.75,45600.0,33.2548,33.3306,33.2485,33.3117,45600.0
2006-10-11 10:30:00,52.75,52.9,52.73,52.87,40700.0,33.3117,33.4064,33.299,33.3875,40700.0
2006-10-11 11:00:00,52.87,52.99,52.86,52.95,37300.0,33.3875,33.4632,33.3811,33.438,37300.0
2006-10-11 11:30:00,52.95,53.0,52.93,53.0,27900.0,33.438,33.4696,33.4253,33.4696,27900.0
2006-10-11 12:00:00,52.99,53.01,52.93,52.99,18100.0,33.4632,33.4759,33.4253,33.4632,18100.0
2006-10-11 12:30:00,52.98,53.27,52.98,53.26,65300.0,33.4569,33.6401,33.4569,33.6337,65300.0
2006-10-11 13:00:00,53.26,53.31,53.21,53.24,37100.0,33.6337,33.6653,33.6022,33.6211,37100.0
2006-10-11 13:30:00,53.23,53.23,53.1,53.1,54200.0,33.6148,33.6148,33.5327,33.5327,54200.0
2006-10-11 14:00:00,53.11,53.11,52.96,53.02,58200.0,33.539,33.539,33.4443,33.4822,58200.0
2006-10-11 14:30:00,53.05,53.07,52.9,53.0,68200.0,33.5011,33.5138,33.4064,33.4696,68200.0
2006-10-11 15:00:00,53.02,53.12,52.97,53.1,34300.0,33.4822,33.5453,33.4506,33.5327,34300.0
2006-10-11 15:30:00,53.11,53.19,53.08,53.19,73700.0,33.539,33.5895,33.5201,33.5895,73700.0
2006-10-12 09:30:00,53.28,53.34,53.09,53.28,47900.0,33.6464,33.6843,33.5264,33.6464,47900.0
2006-10-12 10:00:00,53.28,53.41,53.26,53.35,56100.0,33.6464,33.7285,33.6337,33.6906,56100.0
2006-10-12 10:30:00,53.35,53.38,53.33,53.33,26300.0,33.6906,33.7095,33.6779,33.6779,26300.0
2006-10-12 11:00:00,53.33,53.47,53.3,53.47,71400.0,33.6779,33.7664,33.659,33.7664,71400.0
2006-10-12 11:30:00,53.46,53.48,53.37,53.37,18100.0,33.76,33.7727,33.7032,33.7032,18100.0
2006-10-12 12:00:00,53.39,53.39,53.31,53.37,14700.0,33.7158,33.7158,33.6653,33.7032,14700.0
2006-10-12 12:30:00,53.37,53.4,53.3,53.32,15500.0,33.7032,33.7222,33.659,33.6716,15500.0
2006-10-12 13:00:00,53.31,53.4,53.31,53.4,30100.0,33.6653,33.7222,33.6653,33.7222,30100.0
2006-10-12 13:30:00,53.39,53.5,53.39,53.47,23000.0,33.7158,33.7853,33.7158,33.7664,23000.0
2006-10-12 14:00:00,53.47,53.53,53.43,53.47,31000.0,33.7664,33.8042,33.7411,33.7664,31000.0
2006-10-12 14:30:00,53.46,53.47,53.35,53.38,30900.0,33.76,33.7664,33.6906,33.7095,30900.0
2006-10-12 15:00:00,53.38,53.42,53.33,53.36,38700.0,33.7095,33.7348,33.6779,33.6969,38700.0
2006-10-12 15:30:00,53.35,53.4,53.29,53.33,74500.0,33.6906,33.7222,33.6527,33.6779,74500.0
2006-10-13 09:30:00,53.1,53.16,52.85,52.86,43000.0,33.5327,33.5706,33.3748,33.3811,43000.0
2006-10-13 10:00:00,52.87,52.99,52.84,52.94,36800.0,33.3875,33.4632,33.3685,33.4317,36800.0
2006-10-13 10:30:00,52.94,52.95,52.8,52.8,56000.0,33.4317,33.438,33.3433,33.3433,56000.0
2006-10-13 11:00:00,52.81,52.85,52.71,52.77,38000.0,33.3496,33.3748,33.2864,33.3243,38000.0
2006-10-13 11:30:00,52.75,52.79,52.7,52.73,69100.0,33.3117,33.3369,33.2801,33.299,69100.0
2006-10-13 12:00:00,52.74,52.85,52.71,52.85,52400.0,33.3054,33.3748,33.2864,33.3748,52400.0
2006-10-13 12:30:00,52.84,53.0,52.82,52.95,63200.0,33.3685,33.4696,33.3559,33.438,63200.0
2006-10-13 13:00:00,52.96,53.02,52.9,53.01,40300.0,33.4443,33.4822,33.4064,33.4759,40300.0
2006-10-13 13:30:00,53.01,53.03,53.0,53.01,82700.0,33.4759,33.4885,33.4696,33.4759,82700.0
2006-10-13 14:00:00,53.0,53.29,53.0,53.23,53000.0,33.4696,33.6527,33.4696,33.6148,53000.0
2006-10-13 14:30:00,53.23,53.37,53.18,53.3,47900.0,33.6148,33.7032,33.5832,33.659,47900.0
2006-10-13 15:00:00,53.3,53.3,53.22,53.23,72900.0,33.659,33.659,33.6085,33.6148,72900.0
2006-10-13 15:30:00,53.23,53.36,53.21,53.26,90800.0,33.6148,33.6969,33.6022,33.6337,90800.0
2006-10-16 09:30:00,53.05,53.16,52.9,52.97,79900.0,33.5011,33.5706,33.4064,33.4506,79900.0
2006-10-16 10:00:00,52.94,52.96,52.81,52.84,60300.0,33.4317,33.4443,33.3496,33.3685,60300.0
2006-10-16 10:30:00,52.84,52.95,52.77,52.88,91400.0,33.3685,33.438,33.3243,33.3938,91400.0
2006-10-16 11:00:00,52.88,52.92,52.82,52.88,53100.0,33.3938,33.419,33.3559,33.3938,53100.0
2006-10-16 11:30:00,52.88,52.91,52.85,52.85,38300.0,33.3938,33.4127,33.3748,33.3748,38300.0
2006-10-16 12:00:00,52.85,52.87,52.75,52.75,70000.0,33.3748,33.3875,33.3117,33.3117,70000.0
2006-10-16 12:30:00,52.77,52.93,52.77,52.86,50100.0,33.3243,33.4253,33.3243,33.3811,50100.0
2006-10-16 13:00:00,52.86,52.89,52.84,52.85,32700.0,33.3811,33.4001,33.3685,33.3748,32700.0
2006-10-16 13:30:00,52.88,52.89,52.84,52.84,48600.0,33.3938,33.4001,33.3685,33.3685,48600.0
2006-10-16 14:00:00,52.84,52.9,52.84,52.89,253900.0,33.3685,33.4064,33.3685,33.4001,253900.0
2006-10-16 14:30:00,52.89,52.92,52.79,52.85,136000.0,33.4001,33.419,33.3369,33.3748,136000.0
2006-10-16 15:00:00,52.86,52.87,52.75,52.76,145800.0,33.3811,33.3875,33.3117,33.318,145800.0
2006-10-16 15:30:00,52.76,52.81,52.74,52.8,150400.0,33.318,33.3496,33.3054,33.3433,150400.0
2006-10-17 09:30:00,52.65,52.79,52.45,52.7,69700.0,33.2485,33.3369,33.1222,33.2801,69700.0
2006-10-17 10:00:00,52.69,52.71,52.47,52.55,113400.0,33.2738,33.2864,33.1349,33.1854,113400.0
2006-10-17 10:30:00,52.53,52.58,52.5,52.55,63600.0,33.1727,33.2043,33.1538,33.1854,63600.0
2006-10-17 11:00:00,52.55,52.6,52.53,52.54,45300.0,33.1854,33.217,33.1727,33.1791,45300.0
2006-10-17 11:30:00,52.54,52.56,52.47,52.5,44400.0,33.1791,33.1917,33.1349,33.1538,44400.0
2006-10-17 12:00:00,52.5,52.54,52.48,52.52,25400.0,33.1538,33.1791,33.1412,33.1664,25400.0
2006-10-17 12:30:00,52.52,52.55,52.47,52.52,24600.0,33.1664,33.1854,33.1349,33.1664,24600.0
2006-10-17 13:00:00,52.54,52.57,52.48,52.51,29300.0,33.1791,33.198,33.1412,33.1601,29300.0
2006-10-17 13:30:00,52.49,52.53,52.47,52.51,33900.0,33.1475,33.1727,33.1349,33.1601,33900.0
2006-10-17 14:00:00,52.52,52.6,52.5,52.57,41200.0,33.1664,33.217,33.1538,33.198,41200.0
2006-10-17 14:30:00,52.55,52.62,52.52,52.6,52100.0,33.1854,33.2296,33.1664,33.217,52100.0
2006-10-17 15:00:00,52.58,52.72,52.58,52.66,87500.0,33.2043,33.2927,33.2043,33.2548,87500.0
2006-10-17 15:30:00,52.66,52.67,52.46,52.52,125100.0,33.2548,33.2612,33.1285,33.1664,125100.0
2006-10-18 09:30:00,52.65,52.88,52.52,52.88,66900.0,33.2485,33.3938,33.1664,33.3938,66900.0
2006-10-18 10:00:00,52.86,52.93,52.76,52.84,74500.0,33.3811,33.4253,33.318,33.3685,74500.0
2006-10-18 10:30:00,52.85,52.88,52.71,52.83,47200.0,33.3748,33.3938,33.2864,33.3622,47200.0
2006-10-18 11:00:00,52.82,52.84,52.76,52.8,37000.0,33.3559,33.3685,33.318,33.3433,37000.0
2006-10-18 11:30:00,52.8,52.82,52.76,52.79,28400.0,33.3433,33.3559,33.318,33.3369,28400.0
2006-10-18 12:00:00,52.79,52.79,52.59,52.72,65400.0,33.3369,33.3369,33.2106,33.2927,65400.0
2006-10-18 12:30:00,52.7,52.8,52.7,52.75,29600.0,33.2801,33.3433,33.2801,33.3117,29600.0
2006-10-18 13:00:00,52.77,52.85,52.72,52.72,29900.0,33.3243,33.3748,33.2927,33.2927,29900.0
2006-10-18 13:30:00,52.74,52.8,52.72,52.76,37700.0,33.3054,33.3433,33.2927,33.318,37700.0
2006-10-18 14:00:00,52.76,52.86,52.69,52.86,262300.0,33.318,33.3811,33.2738,33.3811,262300.0
2006-10-18 14:30:00,52.86,53.07,52.78,53.0,102100.0,33.3811,33.5138,33.3306,33.4696,102100.0
2006-10-18 15:00:00,53.0,53.14,52.97,53.03,93200.0,33.4696,33.558,33.4506,33.4885,93200.0
2006-10-18 15:30:00,53.04,53.06,52.69,52.74,159800.0,33.4948,33.5074,33.2738,33.3054,159800.0
2006-10-19 09:30:00,50.45,50.45,49.25,49.67,1465200.0,31.8592,31.8592,31.1014,31.3667,1465200.0
2006-10-19 10:00:00,49.7,49.87,49.4,49.56,830400.0,31.3856,31.493,31.1961,31.2972,830400.0
2006-10-19 10:30:00,49.56,49.64,48.96,49.1,965900.0,31.2972,31.3477,30.9183,31.0067,965900.0
2006-10-19 11:00:00,49.1,50.1,49.04,49.75,1707000.0,31.0067,31.6382,30.9688,31.4172,1707000.0
2006-10-19 11:30:00,49.77,50.08,49.56,49.78,478400.0,31.4298,31.6256,31.2972,31.4361,478400.0
2006-10-19 12:00:00,49.79,49.98,49.7,49.88,370200.0,31.4424,31.5624,31.3856,31.4993,370200.0
2006-10-19 12:30:00,49.88,50.04,49.82,49.85,415600.0,31.4993,31.6003,31.4614,31.4803,415600.0
2006-10-19 13:00:00,49.87,50.03,49.76,49.91,500200.0,31.493,31.594,31.4235,31.5182,500200.0
2006-10-19 13:30:00,49.9,50.26,49.9,50.0,424500.0,31.5119,31.7392,31.5119,31.5751,424500.0
2006-10-19 14:00:00,49.98,50.14,49.91,50.1,346400.0,31.5624,31.6635,31.5182,31.6382,346400.0
2006-10-19 14:30:00,50.1,50.14,49.95,50.09,559600.0,31.6382,31.6635,31.5435,31.6319,559600.0
2006-10-19 15:00:00,50.08,50.44,50.07,50.35,636100.0,31.6256,31.8529,31.6193,31.7961,636100.0
2006-10-19 15:30:00,50.36,50.45,50.2,50.43,775000.0,31.8024,31.8592,31.7014,31.8466,775000.0
2006-10-20 09:30:00,51.4,51.7,50.8,51.01,652300.0,32.4592,32.6486,32.0803,32.2129,652300.0
2006-10-20 10:00:00,51.04,51.44,51.0,51.38,348300.0,32.2318,32.4844,32.2066,32.4465,348300.0
2006-10-20 10:30:00,51.37,51.39,51.19,51.2,266500.0,32.4402,32.4528,32.3265,32.3329,266500.0
2006-10-20 11:00:00,51.2,51.26,50.91,51.07,224500.0,32.3329,32.3707,32.1497,32.2508,224500.0
2006-10-20 11:30:00,51.08,51.19,51.0,51.19,128400.0,32.2571,32.3265,32.2066,32.3265,128400.0
2006-10-20 12:00:00,51.18,51.24,51.1,51.23,111500.0,32.3202,32.3581,32.2697,32.3518,111500.0
2006-10-20 12:30:00,51.23,51.29,51.22,51.26,97500.0,32.3518,32.3897,32.3455,32.3707,97500.0
2006-10-20 13:00:00,51.25,51.32,51.23,51.31,140900.0,32.3644,32.4086,32.3518,32.4023,140900.0
2006-10-20 13:30:00,51.32,51.35,51.09,51.11,184800.0,32.4086,32.4276,32.2634,32.276,184800.0
2006-10-20 14:00:00,51.11,51.21,51.06,51.12,155000.0,32.276,32.3392,32.2444,32.2823,155000.0
2006-10-20 14:30:00,51.11,51.18,50.88,50.97,244400.0,32.276,32.3202,32.1308,32.1876,244400.0
2006-10-20 15:00:00,50.98,51.17,50.97,51.07,187600.0,32.1939,32.3139,32.1876,32.2508,187600.0
2006-10-20 15:30:00,51.07,51.11,50.99,51.0,376700.0,32.2508,32.276,32.2002,32.2066,376700.0
2006-10-23 09:30:00,51.1,51.16,50.75,50.92,134800.0,32.2697,32.3076,32.0487,32.156,134800.0
2006-10-23 10:00:00,50.92,51.15,50.87,51.08,185900.0,32.156,32.3013,32.1245,32.2571,185900.0
2006-10-23 10:30:00,51.1,51.14,51.0,51.03,85600.0,32.2697,32.295,32.2066,32.2255,85600.0
2006-10-23 11:00:00,51.05,51.11,50.97,51.04,85500.0,32.2381,32.276,32.1876,32.2318,85500.0
2006-10-23 11:30:00,51.05,51.2,51.05,51.16,60100.0,32.2381,32.3329,32.2381,32.3076,60100.0
2006-10-23 12:00:00,51.18,51.2,51.1,51.1,106100.0,32.3202,32.3329,32.2697,32.2697,106100.0
2006-10-23 12:30:00,51.1,51.22,51.09,51.2,89600.0,32.2697,32.3455,32.2634,32.3329,89600.0
2006-10-23 13:00:00,51.2,51.21,51.12,51.16,53400.0,32.3329,32.3392,32.2823,32.3076,53400.0
2006-10-23 13:30:00,51.15,51.18,51.12,51.15,66000.0,32.3013,32.3202,32.2823,32.3013,66000.0
2006-10-23 14:00:00,51.15,51.16,51.0,51.01,86000.0,32.3013,32.3076,32.2066,32.2129,86000.0
2006-10-23 14:30:00,51.02,51.12,51.01,51.11,96600.0,32.2192,32.2823,32.2129,32.276,96600.0
2006-10-23 15:00:00,51.11,51.18,51.0,51.07,109800.0,32.276,32.3202,32.2066,32.2508,109800.0
2006-10-23 15:30:00,51.07,51.16,51.05,51.09,140600.0,32.2508,32.3076,32.2381,32.2634,140600.0
2006-10-24 09:30:00,51.11,51.18,50.85,51.08,122300.0,32.276,32.3202,32.1118,32.2571,122300.0
2006-10-24 10:00:00,51.08,51.24,51.01,51.16,104400.0,32.2571,32.3581,32.2129,32.3076,104400.0
2006-10-24 10:30:00,51.15,51.41,51.11,51.36,101100.0,32.3013,32.4655,32.276,32.4339,101100.0
2006-10-24 11:00:00,51.37,51.45,51.32,51.41,66500.0,32.4402,32.4907,32.4086,32.4655,66500.0
2006-10-24 11:30:00,51.4,51.53,51.36,51.52,132800.0,32.4592,32.5412,32.4339,32.5349,132800.0
2006-10-24 12:00:00,51.52,51.54,51.4,51.43,65500.0,32.5349,32.5476,32.4592,32.4781,65500.0
2006-10-24 12:30:00,51.43,51.46,51.37,51.39,92600.0,32.4781,32.497,32.4402,32.4528,92600.0
2006-10-24 13:00:00,51.4,51.45,51.38,51.44,70900.0,32.4592,32.4907,32.4465,32.4844,70900.0
2006-10-24 13:30:00,51.43,51.5,51.38,51.49,155800.0,32.4781,32.5223,32.4465,32.516,155800.0
2006-10-24 14:00:00,51.49,51.52,51.41,51.42,88600.0,32.516,32.5349,32.4655,32.4718,88600.0
2006-10-24 14:30:00,51.43,51.46,51.33,51.44,89300.0,32.4781,32.497,32.4149,32.4844,89300.0
2006-10-24 15:00:00,51.45,51.49,51.41,51.42,119800.0,32.4907,32.516,32.4655,32.4718,119800.0
2006-10-24 15:30:00,51.41,51.55,51.41,51.51,220600.0,32.4655,32.5539,32.4655,32.5286,220600.0
2006-10-25 09:30:00,51.75,51.75,51.31,51.44,111200.0,32.6802,32.6802,32.4023,32.4844,111200.0
2006-10-25 10:00:00,51.42,51.59,51.36,51.45,60500.0,32.4718,32.5791,32.4339,32.4907,60500.0
2006-10-25 10:30:00,51.47,51.7,51.4,51.69,47700.0,32.5034,32.6486,32.4592,32.6423,47700.0
2006-10-25 11:00:00,51.7,51.74,51.66,51.73,52700.0,32.6486,32.6739,32.6233,32.6675,52700.0
2006-10-25 11:30:00,51.71,51.73,51.58,51.67,133400.0,32.6549,32.6675,32.5728,32.6297,133400.0
2006-10-25 12:00:00,51.64,51.71,51.59,51.61,87300.0,32.6107,32.6549,32.5791,32.5918,87300.0
2006-10-25 12:30:00,51.62,51.62,51.52,51.55,77200.0,32.5981,32.5981,32.5349,32.5539,77200.0
2006-10-25 13:00:00,51.55,51.75,51.53,51.74,48800.0,32.5539,32.6802,32.5412,32.6739,48800.0
2006-10-25 13:30:00,51.74,51.8,51.7,51.78,49600.0,32.6739,32.7118,32.6486,32.6991,49600.0
2006-10-25 14:00:00,51.78,51.82,51.61,51.66,60900.0,32.6991,32.7244,32.5918,32.6233,60900.0
2006-10-25 14:30:00,51.67,51.67,51.45,51.54,110200.0,32.6297,32.6297,32.4907,32.5476,110200.0
2006-10-25 15:00:00,51.54,51.61,51.51,51.6,94500.0,32.5476,32.5918,32.5286,32.5855,94500.0
2006-10-25 15:30:00,51.6,51.69,51.56,51.59,187700.0,32.5855,32.6423,32.5602,32.5791,187700.0
2006-10-26 09:30:00,51.85,52.0,51.77,51.95,127800.0,32.7433,32.8381,32.6928,32.8065,127800.0
2006-10-26 10:00:00,51.97,52.0,51.85,51.95,104400.0,32.8191,32.8381,32.7433,32.8065,104400.0
2006-10-26 10:30:00,51.91,52.12,51.91,52.07,117900.0,32.7812,32.9138,32.7812,32.8823,117900.0
2006-10-26 11:00:00,52.06,52.23,52.05,52.17,103400.0,32.8759,32.9833,32.8696,32.9454,103400.0
2006-10-26 11:30:00,52.17,52.24,52.11,52.19,81400.0,32.9454,32.9896,32.9075,32.958,81400.0
2006-10-26 12:00:00,52.2,52.24,52.1,52.21,78900.0,32.9644,32.9896,32.9012,32.9707,78900.0
2006-10-26 12:30:00,52.21,52.34,52.15,52.33,93300.0,32.9707,33.0528,32.9328,33.0464,93300.0
2006-10-26 13:00:00,52.32,52.37,52.27,52.36,104200.0,33.0401,33.0717,33.0086,33.0654,104200.0
2006-10-26 13:30:00,52.34,52.45,52.29,52.44,71100.0,33.0528,33.1222,33.0212,33.1159,71100.0
2006-10-26 14:00:00,52.44,52.5,52.36,52.43,68200.0,33.1159,33.1538,33.0654,33.1096,68200.0
2006-10-26 14:30:00,52.42,52.47,52.37,52.42,75000.0,33.1033,33.1349,33.0717,33.1033,75000.0
2006-10-26 15:00:00,52.42,52.44,52.26,52.36,114500.0,33.1033,33.1159,33.0022,33.0654,114500.0
2006-10-26 15:30:00,52.37,52.52,52.36,52.45,165600.0,33.0717,33.1664,33.0654,33.1222,165600.0
2006-10-27 09:30:00,52.25,52.32,52.08,52.24,143500.0,32.9959,33.0401,32.8886,32.9896,143500.0
2006-10-27 10:00:00,52.19,52.45,52.06,52.36,81400.0,32.958,33.1222,32.8759,33.0654,81400.0
2006-10-27 10:30:00,52.35,52.37,52.2,52.37,61100.0,33.0591,33.0717,32.9644,33.0717,61100.0
2006-10-27 11:00:00,52.34,52.4,52.27,52.37,36000.0,33.0528,33.0907,33.0086,33.0717,36000.0
2006-10-27 11:30:00,52.38,52.45,52.32,52.37,57900.0,33.078,33.1222,33.0401,33.0717,57900.0
2006-10-27 12:00:00,52.34,52.35,52.21,52.32,51600.0,33.0528,33.0591,32.9707,33.0401,51600.0
2006-10-27 12:30:00,52.32,52.47,52.27,52.47,64300.0,33.0401,33.1349,33.0086,33.1349,64300.0
2006-10-27 13:00:00,52.44,52.55,52.43,52.49,62200.0,33.1159,33.1854,33.1096,33.1475,62200.0
2006-10-27 13:30:00,52.49,52.57,52.46,52.55,59000.0,33.1475,33.198,33.1285,33.1854,59000.0
2006-10-27 14:00:00,52.55,52.59,52.42,52.44,52600.0,33.1854,33.2106,33.1033,33.1159,52600.0
2006-10-27 14:30:00,52.43,52.46,52.37,52.4,58100.0,33.1096,33.1285,33.0717,33.0907,58100.0
2006-10-27 15:00:00,52.39,52.53,52.34,52.47,99900.0,33.0843,33.1727,33.0528,33.1349,99900.0
2006-10-27 15:30:00,52.5,52.54,52.39,52.44,114500.0,33.1538,33.1791,33.0843,33.1159,114500.0
2006-10-30 09:30:00,52.2,52.45,52.15,52.31,77100.0,32.9644,33.1222,32.9328,33.0338,77100.0
2006-10-30 10:00:00,52.33,52.34,52.19,52.2,54600.0,33.0464,33.0528,32.958,32.9644,54600.0
2006-10-30 10:30:00,52.2,52.22,51.97,51.99,81400.0,32.9644,32.977,32.8191,32.8317,81400.0
2006-10-30 11:00:00,52.0,52.04,51.88,51.91,83300.0,32.8381,32.8633,32.7623,32.7812,83300.0
2006-10-30 11:30:00,51.9,52.06,51.9,52.03,40800.0,32.7749,32.8759,32.7749,32.857,40800.0
2006-10-30 12:00:00,52.03,52.04,51.91,52.0,67500.0,32.857,32.8633,32.7812,32.8381,67500.0
2006-10-30 12:30:00,52.0,52.05,51.97,52.01,31400.0,32.8381,32.8696,32.8191,32.8444,31400.0
2006-10-30 13:00:00,52.01,52.09,51.98,52.03,23000.0,32.8444,32.8949,32.8254,32.857,23000.0
2006-10-30 13:30:00,52.01,52.14,52.01,52.09,55800.0,32.8444,32.9265,32.8444,32.8949,55800.0
2006-10-30 14:00:00,52.1,52.14,52.07,52.1,75500.0,32.9012,32.9265,32.8823,32.9012,75500.0
2006-10-30 14:30:00,52.1,52.13,52.05,52.08,74100.0,32.9012,32.9201,32.8696,32.8886,74100.0
2006-10-30 15:00:00,52.09,52.16,52.04,52.13,85300.0,32.8949,32.9391,32.8633,32.9201,85300.0
2006-10-30 15:30:00,52.13,52.2,52.12,52.18,112800.0,32.9201,32.9644,32.9138,32.9517,112800.0
2006-10-31 09:30:00,52.46,52.7,52.46,52.62,110000.0,33.1285,33.2801,33.1285,33.2296,110000.0
2006-10-31 10:00:00,52.63,52.64,52.5,52.52,46400.0,33.2359,33.2422,33.1538,33.1664,46400.0
2006-10-31 10:30:00,52.52,52.52,52.36,52.45,46700.0,33.1664,33.1664,33.0654,33.1222,46700.0
2006-10-31 11:00:00,52.47,52.58,52.47,52.55,39800.0,33.1349,33.2043,33.1349,33.1854,39800.0
2006-10-31 11:30:00,52.55,52.62,52.53,52.62,37900.0,33.1854,33.2296,33.1727,33.2296,37900.0
2006-10-31 12:00:00,52.61,52.67,52.59,52.59,78600.0,33.2233,33.2612,33.2106,33.2106,78600.0
2006-10-31 12:30:00,52.61,52.61,52.29,52.47,127300.0,33.2233,33.2233,33.0212,33.1349,127300.0
2006-10-31 13:00:00,52.46,52.47,52.35,52.43,59900.0,33.1285,33.1349,33.0591,33.1096,59900.0
2006-10-31 13:30:00,52.41,52.67,52.38,52.64,123800.0,33.097,33.2612,33.078,33.2422,123800.0
2006-10-31 14:00:00,52.64,52.66,52.59,52.64,58600.0,33.2422,33.2548,33.2106,33.2422,58600.0
2006-10-31 14:30:00,52.64,52.68,52.62,52.62,71400.0,33.2422,33.2675,33.2296,33.2296,71400.0
2006-10-31 15:00:00,52.62,52.71,52.56,52.71,96400.0,33.2296,33.2864,33.1917,33.2864,96400.0
2006-10-31 15:30:00,52.71,52.94,52.7,52.87,178700.0,33.2864,33.4317,33.2801,33.3875,178700.0
2006-11-01 09:30:00,52.81,52.91,52.65,52.65,77700.0,33.3496,33.4127,33.2485,33.2485,77700.0
2006-11-01 10:00:00,52.63,52.85,52.56,52.61,101100.0,33.2359,33.3748,33.1917,33.2233,101100.0
2006-11-01 10:30:00,52.55,52.62,52.55,52.55,59600.0,33.1854,33.2296,33.1854,33.1854,59600.0
2006-11-01 11:00:00,52.56,52.65,52.55,52.61,66800.0,33.1917,33.2485,33.1854,33.2233,66800.0
2006-11-01 11:30:00,52.62,52.66,52.55,52.63,71100.0,33.2296,33.2548,33.1854,33.2359,71100.0
2006-11-01 12:00:00,52.64,52.65,52.49,52.5,36900.0,33.2422,33.2485,33.1475,33.1538,36900.0
2006-11-01 12:30:00,52.5,52.54,52.4,52.4,39500.0,33.1538,33.1791,33.0907,33.0907,39500.0
2006-11-01 13:00:00,52.41,52.57,52.41,52.54,42500.0,33.097,33.198,33.097,33.1791,42500.0
2006-11-01 13:30:00,52.54,52.7,52.49,52.63,59200.0,33.1791,33.2801,33.1475,33.2359,59200.0
2006-11-01 14:00:00,52.61,52.63,52.52,52.62,51400.0,33.2233,33.2359,33.1664,33.2296,51400.0
2006-11-01 14:30:00,52.6,52.69,52.58,52.59,59200.0,33.217,33.2738,33.2043,33.2106,59200.0
2006-11-01 15:00:00,52.59,52.62,52.51,52.51,111500.0,33.2106,33.2296,33.1601,33.1601,111500.0
2006-11-01 15:30:00,52.52,52.62,52.49,52.49,128400.0,33.1664,33.2296,33.1475,33.1475,128400.0
2006-11-02 09:30:00,52.4,52.61,52.35,52.36,125300.0,33.0907,33.2233,33.0591,33.0654,125300.0
2006-11-02 10:00:00,52.36,52.57,52.35,52.55,54200.0,33.0654,33.198,33.0591,33.1854,54200.0
2006-11-02 10:30:00,52.55,52.77,52.53,52.75,47100.0,33.1854,33.3243,33.1727,33.3117,47100.0
2006-11-02 11:00:00,52.76,52.87,52.72,52.76,79400.0,33.318,33.3875,33.2927,33.318,79400.0
2006-11-02 11:30:00,52.73,52.85,52.66,52.8,59000.0,33.299,33.3748,33.2548,33.3433,59000.0
2006-11-02 12:00:00,52.8,52.82,52.76,52.76,58900.0,33.3433,33.3559,33.318,33.318,58900.0
2006-11-02 12:30:00,52.78,52.83,52.77,52.79,46300.0,33.3306,33.3622,33.3243,33.3369,46300.0
2006-11-02 13:00:00,52.79,52.95,52.78,52.9,94200.0,33.3369,33.438,33.3306,33.4064,94200.0
2006-11-02 13:30:00,52.91,52.94,52.85,52.88,49300.0,33.4127,33.4317,33.3748,33.3938,49300.0
2006-11-02 14:00:00,52.88,52.96,52.86,52.94,104200.0,33.3938,33.4443,33.3811,33.4317,104200.0
2006-11-02 14:30:00,52.95,52.98,52.93,52.93,66800.0,33.438,33.4569,33.4253,33.4253,66800.0
2006-11-02 15:00:00,52.94,53.02,52.93,52.98,134900.0,33.4317,33.4822,33.4253,33.4569,134900.0
2006-11-02 15:30:00,52.96,53.03,52.93,53.02,133900.0,33.4443,33.4885,33.4253,33.4822,133900.0
2006-11-03 09:30:00,52.98,53.0,52.87,52.92,111600.0,33.4569,33.4696,33.3875,33.419,111600.0
2006-11-03 10:00:00,52.93,53.0,52.92,52.94,80500.0,33.4253,33.4696,33.419,33.4317,80500.0
2006-11-03 10:30:00,52.94,53.0,52.9,52.99,73300.0,33.4317,33.4696,33.4064,33.4632,73300.0
2006-11-03 11:00:00,52.98,53.08,52.97,53.04,117300.0,33.4569,33.5201,33.4506,33.4948,117300.0
2006-11-03 11:30:00,53.02,53.09,53.0,53.02,148000.0,33.4822,33.5264,33.4696,33.4822,148000.0
2006-11-03 12:00:00,53.03,53.08,53.0,53.02,158400.0,33.4885,33.5201,33.4696,33.4822,158400.0
2006-11-03 12:30:00,53.01,53.08,53.0,53.05,85600.0,33.4759,33.5201,33.4696,33.5011,85600.0
2006-11-03 13:00:00,53.04,53.09,53.02,53.08,78500.0,33.4948,33.5264,33.4822,33.5201,78500.0
2006-11-03 13:30:00,53.07,53.13,53.07,53.07,92500.0,33.5138,33.5516,33.5138,33.5138,92500.0
2006-11-03 14:00:00,53.08,53.14,53.06,53.1,96700.0,33.5201,33.558,33.5074,33.5327,96700.0
2006-11-03 14:30:00,53.11,53.12,53.07,53.08,62500.0,33.539,33.5453,33.5138,33.5201,62500.0
2006-11-03 15:00:00,53.06,53.1,53.06,53.09,80500.0,33.5074,33.5327,33.5074,33.5264,80500.0
2006-11-03 15:30:00,53.09,53.17,53.09,53.13,106700.0,33.5264,33.5769,33.5264,33.5516,106700.0
2006-11-06 09:30:00,52.98,53.11,52.87,53.06,71200.0,33.4569,33.539,33.3875,33.5074,71200.0
2006-11-06 10:00:00,53.07,53.14,53.02,53.11,82800.0,33.5138,33.558,33.4822,33.539,82800.0
2006-11-06 10:30:00,53.12,53.15,53.06,53.12,41400.0,33.5453,33.5643,33.5074,33.5453,41400.0
2006-11-06 11:00:00,53.12,53.2,53.11,53.18,58100.0,33.5453,33.5959,33.539,33.5832,58100.0
2006-11-06 11:30:00,53.18,53.24,53.17,53.24,53400.0,33.5832,33.6211,33.5769,33.6211,53400.0
2006-11-06 12:00:00,53.24,53.26,53.18,53.19,49900.0,33.6211,33.6337,33.5832,33.5895,49900.0
2006-11-06 12:30:00,53.19,53.25,53.19,53.21,42900.0,33.5895,33.6274,33.5895,33.6022,42900.0
2006-11-06 13:00:00,53.2,53.23,53.18,53.2,69600.0,33.5959,33.6148,33.5832,33.5959,69600.0
2006-11-06 13:30:00,53.21,53.23,53.19,53.22,49900.0,33.6022,33.6148,33.5895,33.6085,49900.0
2006-11-06 14:00:00,53.21,53.25,53.17,53.18,113000.0,33.6022,33.6274,33.5769,33.5832,113000.0
2006-11-06 14:30:00,53.18,53.24,53.11,53.13,96400.0,33.5832,33.6211,33.539,33.5516,96400.0
2006-11-06 15:00:00,53.12,53.2,53.09,53.11,97200.0,33.5453,33.5959,33.5264,33.539,97200.0
2006-11-06 15:30:00,53.11,53.2,53.02,53.07,154000.0,33.539,33.5959,33.4822,33.5138,154000.0
2006-11-07 09:30:00,52.99,53.11,52.86,53.11,133700.0,33.4632,33.539,33.3811,33.539,133700.0
2006-11-07 10:00:00,53.15,53.19,53.0,53.11,139700.0,33.5643,33.5895,33.4696,33.539,139700.0
2006-11-07 10:30:00,53.13,53.3,53.11,53.18,53200.0,33.5516,33.659,33.539,33.5832,53200.0
2006-11-07 11:00:00,53.2,53.25,53.18,53.25,162900.0,33.5959,33.6274,33.5832,33.6274,162900.0
2006-11-07 11:30:00,53.25,53.25,53.13,53.24,91500.0,33.6274,33.6274,33.5516,33.6211,91500.0
2006-11-07 12:00:00,53.24,53.25,53.19,53.23,37800.0,33.6211,33.6274,33.5895,33.6148,37800.0
2006-11-07 12:30:00,53.24,53.34,53.2,53.33,123500.0,33.6211,33.6843,33.5959,33.6779,123500.0
2006-11-07 13:00:00,53.33,53.34,53.26,53.32,40600.0,33.6779,33.6843,33.6337,33.6716,40600.0
2006-11-07 13:30:00,53.32,53.42,53.31,53.33,28600.0,33.6716,33.7348,33.6653,33.6779,28600.0
2006-11-07 14:00:00,53.33,53.45,53.33,53.37,34700.0,33.6779,33.7537,33.6779,33.7032,34700.0
2006-11-07 14:30:00,53.35,53.42,53.3,53.37,43000.0,33.6906,33.7348,33.659,33.7032,43000.0
2006-11-07 15:00:00,53.37,53.42,53.21,53.21,61400.0,33.7032,33.7348,33.6022,33.6022,61400.0
2006-11-07 15:30:00,53.22,53.42,53.17,53.41,162600.0,33.6085,33.7348,33.5769,33.7285,162600.0
2006-11-08 09:30:00,53.18,53.46,53.18,53.27,132800.0,33.5832,33.76,33.5832,33.6401,132800.0
2006-11-08 10:00:00,53.27,53.27,53.01,53.15,60800.0,33.6401,33.6401,33.4759,33.5643,60800.0
2006-11-08 10:30:00,53.16,53.21,53.04,53.18,104400.0,33.5706,33.6022,33.4948,33.5832,104400.0
2006-11-08 11:00:00,53.18,53.21,53.08,53.12,90600.0,33.5832,33.6022,33.5201,33.5453,90600.0
2006-11-08 11:30:00,53.12,53.13,53.01,53.03,56500.0,33.5453,33.5516,33.4759,33.4885,56500.0
2006-11-08 12:00:00,53.02,53.02,52.97,53.0,47900.0,33.4822,33.4822,33.4506,33.4696,47900.0
2006-11-08 12:30:00,53.0,53.07,52.96,53.05,54500.0,33.4696,33.5138,33.4443,33.5011,54500.0
2006-11-08 13:00:00,53.05,53.15,53.0,53.15,19100.0,33.5011,33.5643,33.4696,33.5643,19100.0
2006-11-08 13:30:00,53.15,53.24,53.15,53.23,31600.0,33.5643,33.6211,33.5643,33.6148,31600.0
2006-11-08 14:00:00,53.22,53.3,53.17,53.3,89200.0,33.6085,33.659,33.5769,33.659,89200.0
2006-11-08 14:30:00,53.3,53.34,53.27,53.29,54200.0,33.659,33.6843,33.6401,33.6527,54200.0
2006-11-08 15:00:00,53.27,53.3,53.2,53.26,90100.0,33.6401,33.659,33.5959,33.6337,90100.0
2006-11-08 15:30:00,53.25,53.25,53.13,53.19,92400.0,33.6274,33.6274,33.5516,33.5895,92400.0
2006-11-09 09:30:00,53.02,53.28,53.02,53.28,45200.0,33.4822,33.6464,33.4822,33.6464,45200.0
2006-11-09 10:00:00,53.26,53.34,53.17,53.17,41800.0,33.6337,33.6843,33.5769,33.5769,41800.0
2006-11-09 10:30:00,53.19,53.21,53.07,53.1,34200.0,33.5895,33.6022,33.5138,33.5327,34200.0
2006-11-09 11:00:00,53.09,53.15,53.05,53.06,31100.0,33.5264,33.5643,33.5011,33.5074,31100.0
2006-11-09 11:30:00,53.05,53.08,52.92,52.94,37000.0,33.5011,33.5201,33.419,33.4317,37000.0
2006-11-09 12:00:00,52.93,53.0,52.93,52.99,38900.0,33.4253,33.4696,33.4253,33.4632,38900.0
2006-11-09 12:30:00,52.98,53.01,52.91,52.91,74900.0,33.4569,33.4759,33.4127,33.4127,74900.0
2006-11-09 13:00:00,52.91,52.93,52.82,52.86,51700.0,33.4127,33.4253,33.3559,33.3811,51700.0
2006-11-09 13:30:00,52.86,52.96,52.86,52.91,41300.0,33.3811,33.4443,33.3811,33.4127,41300.0
2006-11-09 14:00:00,52.91,52.94,52.84,52.88,86100.0,33.4127,33.4317,33.3685,33.3938,86100.0
2006-11-09 14:30:00,52.89,52.9,52.81,52.81,142800.0,33.4001,33.4064,33.3496,33.3496,142800.0
2006-11-09 15:00:00,52.81,52.9,52.74,52.89,117100.0,33.3496,33.4064,33.3054,33.4001,117100.0
2006-11-09 15:30:00,52.89,52.91,52.67,52.83,97800.0,33.4001,33.4127,33.2612,33.3622,97800.0
2006-11-10 09:30:00,52.6,52.83,52.55,52.82,67900.0,33.217,33.3622,33.1854,33.3559,67900.0
2006-11-10 10:00:00,52.82,52.95,52.81,52.93,51200.0,33.3559,33.438,33.3496,33.4253,51200.0
2006-11-10 10:30:00,52.91,52.92,52.77,52.8,53500.0,33.4127,33.419,33.3243,33.3433,53500.0
2006-11-10 11:00:00,52.8,52.83,52.77,52.82,70700.0,33.3433,33.3622,33.3243,33.3559,70700.0
2006-11-10 11:30:00,52.82,52.88,52.77,52.81,44600.0,33.3559,33.3938,33.3243,33.3496,44600.0
2006-11-10 12:00:00,52.81,52.84,52.78,52.82,43300.0,33.3496,33.3685,33.3306,33.3559,43300.0
2006-11-10 12:30:00,52.81,52.83,52.75,52.83,57300.0,33.3496,33.3622,33.3117,33.3622,57300.0
2006-11-10 13:00:00,52.82,52.83,52.8,52.81,28200.0,33.3559,33.3622,33.3433,33.3496,28200.0
2006-11-10 13:30:00,52.8,52.88,52.8,52.83,39400.0,33.3433,33.3938,33.3433,33.3622,39400.0
2006-11-10 14:00:00,52.83,52.95,52.83,52.87,53500.0,33.3622,33.438,33.3622,33.3875,53500.0
2006-11-10 14:30:00,52.89,52.89,52.82,52.86,35500.0,33.4001,33.4001,33.3559,33.3811,35500.0
2006-11-10 15:00:00,52.86,52.89,52.83,52.87,43400.0,33.3811,33.4001,33.3622,33.3875,43400.0
2006-11-10 15:30:00,52.87,52.96,52.87,52.89,71800.0,33.3875,33.4443,33.3875,33.4001,71800.0
2006-11-13 09:30:00,52.75,53.0,52.7,52.75,120200.0,33.3117,33.4696,33.2801,33.3117,120200.0
2006-11-13 10:00:00,52.73,52.74,52.59,52.59,83400.0,33.299,33.3054,33.2106,33.2106,83400.0
2006-11-13 10:30:00,52.59,52.78,52.59,52.76,52400.0,33.2106,33.3306,33.2106,33.318,52400.0
2006-11-13 11:00:00,52.75,52.99,52.75,52.94,56700.0,33.3117,33.4632,33.3117,33.4317,56700.0
2006-11-13 11:30:00,52.93,52.93,52.75,52.77,55100.0,33.4253,33.4253,33.3117,33.3243,55100.0
2006-11-13 12:00:00,52.76,52.79,52.68,52.75,56200.0,33.318,33.3369,33.2675,33.3117,56200.0
2006-11-13 12:30:00,52.73,52.79,52.7,52.72,42400.0,33.299,33.3369,33.2801,33.2927,42400.0
2006-11-13 13:00:00,52.72,52.84,52.7,52.78,37200.0,33.2927,33.3685,33.2801,33.3306,37200.0
2006-11-13 13:30:00,52.77,52.85,52.72,52.81,34800.0,33.3243,33.3748,33.2927,33.3496,34800.0
2006-11-13 14:00:00,52.81,52.92,52.77,52.92,37500.0,33.3496,33.419,33.3243,33.419,37500.0
2006-11-13 14:30:00,52.92,52.94,52.73,52.73,79400.0,33.419,33.4317,33.299,33.299,79400.0
2006-11-13 15:00:00,52.73,52.79,52.71,52.73,64900.0,33.299,33.3369,33.2864,33.299,64900.0
2006-11-13 15:30:00,52.73,52.87,52.7,52.75,96800.0,33.299,33.3875,33.2801,33.3117,96800.0
2006-11-14 09:30:00,52.65,52.69,52.42,52.52,121100.0,33.2485,33.2738,33.1033,33.1664,121100.0
2006-11-14 10:00:00,52.54,52.7,52.5,52.51,77500.0,33.1791,33.2801,33.1538,33.1601,77500.0
2006-11-14 10:30:00,52.5,52.62,52.46,52.6,58200.0,33.1538,33.2296,33.1285,33.217,58200.0
2006-11-14 11:00:00,52.62,52.68,52.55,52.67,25200.0,33.2296,33.2675,33.1854,33.2612,25200.0
2006-11-14 11:30:00,52.66,52.67,52.43,52.43,62700.0,33.2548,33.2612,33.1096,33.1096,62700.0
2006-11-14 12:00:00,52.44,52.44,52.33,52.38,68900.0,33.1159,33.1159,33.0464,33.078,68900.0
2006-11-14 12:30:00,52.38,52.43,52.36,52.42,40900.0,33.078,33.1096,33.0654,33.1033,40900.0
2006-11-14 13:00:00,52.4,52.43,52.36,52.37,32300.0,33.0907,33.1096,33.0654,33.0717,32300.0
2006-11-14 13:30:00,52.38,52.46,52.36,52.46,33300.0,33.078,33.1285,33.0654,33.1285,33300.0
2006-11-14 14:00:00,52.47,52.59,52.46,52.55,36300.0,33.1349,33.2106,33.1285,33.1854,36300.0
2006-11-14 14:30:00,52.55,52.78,52.54,52.76,91900.0,33.1854,33.3306,33.1791,33.318,91900.0
2006-11-14 15:00:00,52.75,52.85,52.67,52.72,85200.0,33.3117,33.3748,33.2612,33.2927,85200.0
2006-11-14 15:30:00,52.73,52.8,52.65,52.71,111600.0,33.299,33.3433,33.2485,33.2864,111600.0
2006-11-15 09:30:00,52.6,52.89,52.57,52.85,65300.0,33.217,33.4001,33.198,33.3748,65300.0
2006-11-15 10:00:00,52.85,52.92,52.8,52.81,54500.0,33.3748,33.419,33.3433,33.3496,54500.0
2006-11-15 10:30:00,52.8,52.83,52.66,52.82,42200.0,33.3433,33.3622,33.2548,33.3559,42200.0
2006-11-15 11:00:00,52.81,52.95,52.79,52.93,77000.0,33.3496,33.438,33.3369,33.4253,77000.0
2006-11-15 11:30:00,52.92,52.93,52.79,52.86,50900.0,33.419,33.4253,33.3369,33.3811,50900.0
2006-11-15 12:00:00,52.86,52.89,52.83,52.84,50400.0,33.3811,33.4001,33.3622,33.3685,50400.0
2006-11-15 12:30:00,52.83,52.92,52.82,52.82,50500.0,33.3622,33.419,33.3559,33.3559,50500.0
2006-11-15 13:00:00,52.82,52.85,52.82,52.83,37800.0,33.3559,33.3748,33.3559,33.3622,37800.0
2006-11-15 13:30:00,52.82,52.85,52.82,52.83,64500.0,33.3559,33.3748,33.3559,33.3622,64500.0
2006-11-15 14:00:00,52.82,52.85,52.72,52.77,90300.0,33.3559,33.3748,33.2927,33.3243,90300.0
2006-11-15 14:30:00,52.77,52.77,52.71,52.71,50200.0,33.3243,33.3243,33.2864,33.2864,50200.0
2006-11-15 15:00:00,52.7,52.79,52.68,52.75,96000.0,33.2801,33.3369,33.2675,33.3117,96000.0
2006-11-15 15:30:00,52.76,52.81,52.73,52.81,161600.0,33.318,33.3496,33.299,33.3496,161600.0
2006-11-16 09:30:00,52.69,52.78,52.66,52.71,95500.0,33.2738,33.3306,33.2548,33.2864,95500.0
2006-11-16 10:00:00,52.72,52.72,52.54,52.6,137600.0,33.2927,33.2927,33.1791,33.217,137600.0
2006-11-16 10:30:00,52.62,52.77,52.62,52.66,89400.0,33.2296,33.3243,33.2296,33.2548,89400.0
2006-11-16 11:00:00,52.67,52.71,52.62,52.63,119500.0,33.2612,33.2864,33.2296,33.2359,119500.0
2006-11-16 11:30:00,52.64,52.77,52.6,52.77,58700.0,33.2422,33.3243,33.217,33.3243,58700.0
2006-11-16 12:00:00,52.77,52.85,52.67,52.68,47700.0,33.3243,33.3748,33.2612,33.2675,47700.0
2006-11-16 12:30:00,52.69,52.72,52.66,52.68,41200.0,33.2738,33.2927,33.2548,33.2675,41200.0
2006-11-16 13:00:00,52.67,52.69,52.65,52.68,65400.0,33.2612,33.2738,33.2485,33.2675,65400.0
2006-11-16 13:30:00,52.69,52.92,52.67,52.87,50100.0,33.2738,33.419,33.2612,33.3875,50100.0
2006-11-16 14:00:00,52.88,52.95,52.83,52.83,65800.0,33.3938,33.438,33.3622,33.3622,65800.0
2006-11-16 14:30:00,52.83,52.87,52.7,52.77,168000.0,33.3622,33.3875,33.2801,33.3243,168000.0
2006-11-16 15:00:00,52.76,52.91,52.71,52.9,134400.0,33.318,33.4127,33.2864,33.4064,134400.0
2006-11-16 15:30:00,52.89,52.98,52.87,52.95,97100.0,33.4001,33.4569,33.3875,33.438,97100.0
2006-11-17 09:30:00,52.7,52.92,52.64,52.66,161900.0,33.2801,33.419,33.2422,33.2548,161900.0
2006-11-17 10:00:00,52.65,52.68,52.49,52.52,60000.0,33.2485,33.2675,33.1475,33.1664,60000.0
2006-11-17 10:30:00,52.52,52.69,52.49,52.65,55800.0,33.1664,33.2738,33.1475,33.2485,55800.0
2006-11-17 11:00:00,52.63,52.74,52.6,52.64,78100.0,33.2359,33.3054,33.217,33.2422,78100.0
2006-11-17 11:30:00,52.64,52.65,52.53,52.58,69800.0,33.2422,33.2485,33.1727,33.2043,69800.0
2006-11-17 12:00:00,52.56,52.62,52.51,52.52,54500.0,33.1917,33.2296,33.1601,33.1664,54500.0
2006-11-17 12:30:00,52.52,52.65,52.46,52.49,53200.0,33.1664,33.2485,33.1285,33.1475,53200.0
2006-11-17 13:00:00,52.46,52.48,52.37,52.38,47800.0,33.1285,33.1412,33.0717,33.078,47800.0
2006-11-17 13:30:00,52.38,52.49,52.37,52.48,68900.0,33.078,33.1475,33.0717,33.1412,68900.0
2006-11-17 14:00:00,52.49,52.53,52.44,52.53,75100.0,33.1475,33.1727,33.1159,33.1727,75100.0
2006-11-17 14:30:00,52.53,52.62,52.5,52.52,56300.0,33.1727,33.2296,33.1538,33.1664,56300.0
2006-11-17 15:00:00,52.52,52.58,52.5,52.5,92900.0,33.1664,33.2043,33.1538,33.1538,92900.0
2006-11-17 15:30:00,52.5,52.72,52.5,52.7,122100.0,33.1538,33.2927,33.1538,33.2801,122100.0
2006-11-20 09:30:00,52.33,52.48,52.28,52.4,89800.0,33.2176,33.3129,33.1859,33.2621,89800.0
2006-11-20 10:00:00,52.4,52.46,52.36,52.4,43500.0,33.2621,33.3002,33.2367,33.2621,43500.0
2006-11-20 10:30:00,52.41,52.48,52.39,52.41,26900.0,33.2684,33.3129,33.2557,33.2684,26900.0
2006-11-20 11:00:00,52.42,52.44,52.35,52.42,39200.0,33.2748,33.2875,33.2303,33.2748,39200.0
2006-11-20 11:30:00,52.42,52.45,52.39,52.42,25500.0,33.2748,33.2938,33.2557,33.2748,25500.0
2006-11-20 12:00:00,52.42,52.49,52.42,52.45,28800.0,33.2748,33.3192,33.2748,33.2938,28800.0
2006-11-20 12:30:00,52.43,52.45,52.38,52.4,28000.0,33.2811,33.2938,33.2494,33.2621,28000.0
2006-11-20 13:00:00,52.4,52.44,52.36,52.41,32100.0,33.2621,33.2875,33.2367,33.2684,32100.0
2006-11-20 13:30:00,52.42,52.42,52.31,52.34,55200.0,33.2748,33.2748,33.2049,33.224,55200.0
2006-11-20 14:00:00,52.35,52.36,52.26,52.28,90200.0,33.2303,33.2367,33.1732,33.1859,90200.0
2006-11-20 14:30:00,52.28,52.34,52.19,52.25,79800.0,33.1859,33.224,33.1288,33.1669,79800.0
2006-11-20 15:00:00,52.23,52.25,52.13,52.15,60500.0,33.1542,33.1669,33.0907,33.1034,60500.0
2006-11-20 15:30:00,52.14,52.17,52.06,52.09,84900.0,33.097,33.1161,33.0463,33.0653,84900.0
2006-11-21 09:30:00,52.0,52.23,51.88,52.05,70100.0,33.0082,33.1542,32.932,33.0399,70100.0
2006-11-21 10:00:00,52.04,52.05,51.95,52.02,47100.0,33.0336,33.0399,32.9764,33.0209,47100.0
2006-11-21 10:30:00,52.03,52.14,52.0,52.12,54100.0,33.0272,33.097,33.0082,33.0843,54100.0
2006-11-21 11:00:00,52.12,52.24,52.02,52.24,62300.0,33.0843,33.1605,33.0209,33.1605,62300.0
2006-11-21 11:30:00,52.22,52.27,52.15,52.2,43500.0,33.1478,33.1796,33.1034,33.1351,43500.0
2006-11-21 12:00:00,52.21,52.34,52.21,52.34,27300.0,33.1415,33.224,33.1415,33.224,27300.0
2006-11-21 12:30:00,52.34,52.44,52.33,52.41,51100.0,33.224,33.2875,33.2176,33.2684,51100.0
2006-11-21 13:00:00,52.4,52.41,52.31,52.32,31400.0,33.2621,33.2684,33.2049,33.2113,31400.0
2006-11-21 13:30:00,52.32,52.37,52.22,52.22,40700.0,33.2113,33.243,33.1478,33.1478,40700.0
2006-11-21 14:00:00,52.21,52.3,52.13,52.3,52800.0,33.1415,33.1986,33.0907,33.1986,52800.0
2006-11-21 14:30:00,52.31,52.36,52.25,52.35,53800.0,33.2049,33.2367,33.1669,33.2303,53800.0
2006-11-21 15:00:00,52.35,52.39,52.28,52.29,46600.0,33.2303,33.2557,33.1859,33.1922,46600.0
2006-11-21 15:30:00,52.29,52.34,52.21,52.22,113700.0,33.1922,33.224,33.1415,33.1478,113700.0
2006-11-22 09:30:00,52.15,52.74,52.15,52.62,109200.0,33.1034,33.4779,33.1034,33.4017,109200.0
2006-11-22 10:00:00,52.62,52.72,52.51,52.72,60600.0,33.4017,33.4652,33.3319,33.4652,60600.0
2006-11-22 10:30:00,52.73,52.84,52.68,52.79,88000.0,33.4715,33.5414,33.4398,33.5096,88000.0
2006-11-22 11:00:00,52.8,52.9,52.78,52.87,58900.0,33.516,33.5795,33.5033,33.5604,58900.0
2006-11-22 11:30:00,52.87,52.95,52.85,52.9,42100.0,33.5604,33.6112,33.5477,33.5795,42100.0
2006-11-22 12:00:00,52.91,52.93,52.84,52.9,42100.0,33.5858,33.5985,33.5414,33.5795,42100.0
2006-11-22 12:30:00,52.9,52.93,52.8,52.85,25600.0,33.5795,33.5985,33.516,33.5477,25600.0
2006-11-22 13:00:00,52.85,52.89,52.77,52.85,33700.0,33.5477,33.5731,33.4969,33.5477,33700.0
2006-11-22 13:30:00,52.85,52.99,52.85,52.92,46100.0,33.5477,33.6366,33.5477,33.5922,46100.0
2006-11-22 14:00:00,52.91,52.93,52.86,52.86,26700.0,33.5858,33.5985,33.5541,33.5541,26700.0
2006-11-22 14:30:00,52.86,53.0,52.83,53.0,74300.0,33.5541,33.6429,33.535,33.6429,74300.0
2006-11-22 15:00:00,52.99,53.15,52.97,53.15,106000.0,33.6366,33.7382,33.6239,33.7382,106000.0
2006-11-22 15:30:00,53.13,53.16,52.97,53.04,126600.0,33.7255,33.7445,33.6239,33.6683,126600.0
2006-11-24 09:30:00,52.9,53.25,52.9,53.22,59900.0,33.5795,33.8016,33.5795,33.7826,59900.0
2006-11-24 10:00:00,53.22,53.3,53.16,53.27,66100.0,33.7826,33.8334,33.7445,33.8143,66100.0
2006-11-24 10:30:00,53.28,53.32,53.24,53.32,54200.0,33.8207,33.8461,33.7953,33.8461,54200.0
2006-11-24 11:00:00,53.31,53.31,53.13,53.16,51300.0,33.8397,33.8397,33.7255,33.7445,51300.0
2006-11-24 11:30:00,53.17,53.21,52.95,52.98,80000.0,33.7508,33.7762,33.6112,33.6302,80000.0
2006-11-24 12:00:00,52.96,53.11,52.95,53.1,40400.0,33.6175,33.7128,33.6112,33.7064,40400.0
2006-11-24 12:30:00,53.1,53.17,53.09,53.13,55700.0,33.7064,33.7508,33.7001,33.7255,55700.0
2006-11-24 13:00:00,53.13,53.13,53.11,53.11,6800.0,33.7255,33.7255,33.7128,33.7128,6800.0
2006-11-24 13:30:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 14:00:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 14:30:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 15:00:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-24 15:30:00,53.11,53.11,53.11,53.11,0.0,33.7128,33.7128,33.7128,33.7128,0.0
2006-11-27 09:30:00,53.0,53.13,52.97,53.04,56400.0,33.6429,33.7255,33.6239,33.6683,56400.0
2006-11-27 10:00:00,53.05,53.06,52.94,52.98,122900.0,33.6747,33.681,33.6049,33.6302,122900.0
2006-11-27 10:30:00,52.99,53.02,52.91,52.93,55900.0,33.6366,33.6556,33.5858,33.5985,55900.0
2006-11-27 11:00:00,52.95,52.99,52.85,52.86,63800.0,33.6112,33.6366,33.5477,33.5541,63800.0
2006-11-27 11:30:00,52.85,52.91,52.78,52.81,59000.0,33.5477,33.5858,33.5033,33.5223,59000.0
2006-11-27 12:00:00,52.8,52.8,52.69,52.72,66000.0,33.516,33.516,33.4462,33.4652,66000.0
2006-11-27 12:30:00,52.72,52.77,52.7,52.73,114600.0,33.4652,33.4969,33.4525,33.4715,114600.0
2006-11-27 13:00:00,52.72,52.83,52.68,52.82,77100.0,33.4652,33.535,33.4398,33.5287,77100.0
2006-11-27 13:30:00,52.8,52.85,52.8,52.8,65000.0,33.516,33.5477,33.516,33.516,65000.0
2006-11-27 14:00:00,52.81,52.82,52.78,52.8,56500.0,33.5223,33.5287,33.5033,33.516,56500.0
2006-11-27 14:30:00,52.8,52.82,52.69,52.7,40400.0,33.516,33.5287,33.4462,33.4525,40400.0
2006-11-27 15:00:00,52.71,52.76,52.7,52.73,60900.0,33.4589,33.4906,33.4525,33.4715,60900.0
2006-11-27 15:30:00,52.73,52.84,52.72,52.8,46900.0,33.4715,33.5414,33.4652,33.516,46900.0
2006-11-28 09:30:00,52.85,52.9,52.66,52.74,52700.0,33.5477,33.5795,33.4271,33.4779,52700.0
2006-11-28 10:00:00,52.76,52.84,52.7,52.81,81700.0,33.4906,33.5414,33.4525,33.5223,81700.0
2006-11-28 10:30:00,52.83,53.03,52.81,52.96,78200.0,33.535,33.662,33.5223,33.6175,78200.0
2006-11-28 11:00:00,52.97,52.98,52.77,52.78,65100.0,33.6239,33.6302,33.4969,33.5033,65100.0
2006-11-28 11:30:00,52.81,52.82,52.75,52.76,39500.0,33.5223,33.5287,33.4842,33.4906,39500.0
2006-11-28 12:00:00,52.76,52.83,52.74,52.79,90800.0,33.4906,33.535,33.4779,33.5096,90800.0
2006-11-28 12:30:00,52.78,52.78,52.6,52.65,140700.0,33.5033,33.5033,33.389,33.4208,140700.0
2006-11-28 13:00:00,52.64,52.75,52.64,52.69,129200.0,33.4144,33.4842,33.4144,33.4462,129200.0
2006-11-28 13:30:00,52.69,52.72,52.66,52.7,77700.0,33.4462,33.4652,33.4271,33.4525,77700.0
2006-11-28 14:00:00,52.69,52.75,52.68,52.73,40600.0,33.4462,33.4842,33.4398,33.4715,40600.0
2006-11-28 14:30:00,52.74,52.82,52.71,52.77,53400.0,33.4779,33.5287,33.4589,33.4969,53400.0
2006-11-28 15:00:00,52.78,52.87,52.76,52.81,70100.0,33.5033,33.5604,33.4906,33.5223,70100.0
2006-11-28 15:30:00,52.8,52.95,52.8,52.9,89000.0,33.516,33.6112,33.516,33.5795,89000.0
2006-11-29 09:30:00,52.8,52.91,52.78,52.91,47400.0,33.516,33.5858,33.5033,33.5858,47400.0
2006-11-29 10:00:00,52.91,53.0,52.8,52.94,27600.0,33.5858,33.6429,33.516,33.6049,27600.0
2006-11-29 10:30:00,52.93,52.94,52.89,52.9,23500.0,33.5985,33.6049,33.5731,33.5795,23500.0
2006-11-29 11:00:00,52.9,53.0,52.9,53.0,66300.0,33.5795,33.6429,33.5795,33.6429,66300.0
2006-11-29 11:30:00,53.0,53.07,52.99,53.0,42600.0,33.6429,33.6874,33.6366,33.6429,42600.0
2006-11-29 12:00:00,53.0,53.06,52.92,52.95,26600.0,33.6429,33.681,33.5922,33.6112,26600.0
2006-11-29 12:30:00,52.95,52.95,52.91,52.93,36800.0,33.6112,33.6112,33.5858,33.5985,36800.0
2006-11-29 13:00:00,52.93,52.95,52.9,52.91,46200.0,33.5985,33.6112,33.5795,33.5858,46200.0
2006-11-29 13:30:00,52.92,52.95,52.9,52.93,49200.0,33.5922,33.6112,33.5795,33.5985,49200.0
2006-11-29 14:00:00,52.92,52.94,52.83,52.83,54700.0,33.5922,33.6049,33.535,33.535,54700.0
2006-11-29 14:30:00,52.83,53.04,52.83,52.99,29600.0,33.535,33.6683,33.535,33.6366,29600.0
2006-11-29 15:00:00,52.99,53.01,52.92,52.97,74300.0,33.6366,33.6493,33.5922,33.6239,74300.0
2006-11-29 15:30:00,52.97,53.02,52.92,52.98,100400.0,33.6239,33.6556,33.5922,33.6302,100400.0
2006-11-30 09:30:00,52.95,53.15,52.91,53.13,47800.0,33.6112,33.7382,33.5858,33.7255,47800.0
2006-11-30 10:00:00,53.09,53.19,52.95,53.05,34300.0,33.7001,33.7635,33.6112,33.6747,34300.0
2006-11-30 10:30:00,53.05,53.07,52.86,52.87,65200.0,33.6747,33.6874,33.5541,33.5604,65200.0
2006-11-30 11:00:00,52.91,52.95,52.71,52.78,51000.0,33.5858,33.6112,33.4589,33.5033,51000.0
2006-11-30 11:30:00,52.78,52.78,52.66,52.76,56300.0,33.5033,33.5033,33.4271,33.4906,56300.0
2006-11-30 12:00:00,52.76,52.87,52.69,52.82,42400.0,33.4906,33.5604,33.4462,33.5287,42400.0
2006-11-30 12:30:00,52.82,52.89,52.81,52.83,25500.0,33.5287,33.5731,33.5223,33.535,25500.0
2006-11-30 13:00:00,52.83,52.97,52.83,52.96,24700.0,33.535,33.6239,33.535,33.6175,24700.0
2006-11-30 13:30:00,52.97,52.97,52.85,52.87,16900.0,33.6239,33.6239,33.5477,33.5604,16900.0
2006-11-30 14:00:00,52.87,52.91,52.83,52.87,89600.0,33.5604,33.5858,33.535,33.5604,89600.0
2006-11-30 14:30:00,52.87,53.0,52.87,52.99,67200.0,33.5604,33.6429,33.5604,33.6366,67200.0
2006-11-30 15:00:00,53.0,53.04,52.93,53.02,91300.0,33.6429,33.6683,33.5985,33.6556,91300.0
2006-11-30 15:30:00,53.02,53.04,52.91,52.92,71800.0,33.6556,33.6683,33.5858,33.5922,71800.0
2006-12-01 09:30:00,51.35,52.09,51.27,51.97,355000.0,32.5956,33.0653,32.5448,32.9891,355000.0
2006-12-01 10:00:00,51.97,51.97,51.16,51.17,202700.0,32.9891,32.9891,32.475,32.4813,202700.0
2006-12-01 10:30:00,51.18,51.49,51.11,51.46,190700.0,32.4877,32.6844,32.4432,32.6654,190700.0
2006-12-01 11:00:00,51.46,51.52,51.31,51.4,178800.0,32.6654,32.7035,32.5702,32.6273,178800.0
2006-12-01 11:30:00,51.42,51.43,51.02,51.16,152700.0,32.64,32.6463,32.3861,32.475,152700.0
2006-12-01 12:00:00,51.15,51.16,50.86,50.88,244600.0,32.4686,32.475,32.2845,32.2972,244600.0
2006-12-01 12:30:00,50.89,50.91,50.68,50.82,165600.0,32.3036,32.3163,32.1703,32.2591,165600.0
2006-12-01 13:00:00,50.82,50.83,50.5,50.59,251200.0,32.2591,32.2655,32.056,32.1131,251200.0
2006-12-01 13:30:00,50.59,50.68,50.48,50.67,172600.0,32.1131,32.1703,32.0433,32.1639,172600.0
2006-12-01 14:00:00,50.67,50.98,50.66,50.85,265500.0,32.1639,32.3607,32.1576,32.2782,265500.0
2006-12-01 14:30:00,50.84,50.87,50.48,50.55,314100.0,32.2718,32.2909,32.0433,32.0877,314100.0
2006-12-01 15:00:00,50.57,50.62,50.52,50.6,194700.0,32.1004,32.1322,32.0687,32.1195,194700.0
2006-12-01 15:30:00,50.6,50.87,50.51,50.85,453000.0,32.1195,32.2909,32.0624,32.2782,453000.0
2006-12-04 09:30:00,50.88,51.37,50.85,51.28,124100.0,32.2972,32.6083,32.2782,32.5511,124100.0
2006-12-04 10:00:00,51.31,51.75,51.31,51.65,144900.0,32.5702,32.8495,32.5702,32.786,144900.0
2006-12-04 10:30:00,51.65,51.69,51.57,51.68,81100.0,32.786,32.8114,32.7352,32.805,81100.0
2006-12-04 11:00:00,51.66,51.68,51.46,51.65,157800.0,32.7923,32.805,32.6654,32.786,157800.0
2006-12-04 11:30:00,51.64,51.73,51.59,51.64,141500.0,32.7796,32.8368,32.7479,32.7796,141500.0
2006-12-04 12:00:00,51.64,51.71,51.48,51.63,108700.0,32.7796,32.8241,32.6781,32.7733,108700.0
2006-12-04 12:30:00,51.64,51.78,51.58,51.78,128500.0,32.7796,32.8685,32.7416,32.8685,128500.0
2006-12-04 13:00:00,51.77,51.77,51.69,51.75,84200.0,32.8622,32.8622,32.8114,32.8495,84200.0
2006-12-04 13:30:00,51.75,51.95,51.75,51.89,123100.0,32.8495,32.9764,32.8495,32.9383,123100.0
2006-12-04 14:00:00,51.89,52.0,51.89,51.92,132700.0,32.9383,33.0082,32.9383,32.9574,132700.0
2006-12-04 14:30:00,51.92,52.03,51.92,52.03,131600.0,32.9574,33.0272,32.9574,33.0272,131600.0
2006-12-04 15:00:00,52.04,52.04,51.91,51.92,216400.0,33.0336,33.0336,32.951,32.9574,216400.0
2006-12-04 15:30:00,51.92,51.93,51.67,51.83,243100.0,32.9574,32.9637,32.7987,32.9003,243100.0
2006-12-05 09:30:00,51.23,51.56,51.01,51.56,218500.0,32.5194,32.7289,32.3797,32.7289,218500.0
2006-12-05 10:00:00,51.57,51.65,51.29,51.4,165500.0,32.7352,32.786,32.5575,32.6273,165500.0
2006-12-05 10:30:00,51.41,51.53,51.35,51.52,82700.0,32.6336,32.7098,32.5956,32.7035,82700.0
2006-12-05 11:00:00,51.5,51.68,51.5,51.68,74500.0,32.6908,32.805,32.6908,32.805,74500.0
2006-12-05 11:30:00,51.68,51.69,51.52,51.55,99300.0,32.805,32.8114,32.7035,32.7225,99300.0
2006-12-05 12:00:00,51.55,51.55,51.4,51.46,70600.0,32.7225,32.7225,32.6273,32.6654,70600.0
2006-12-05 12:30:00,51.46,51.53,51.45,51.47,58500.0,32.6654,32.7098,32.659,32.6717,58500.0
2006-12-05 13:00:00,51.47,51.53,51.42,51.46,29100.0,32.6717,32.7098,32.64,32.6654,29100.0
2006-12-05 13:30:00,51.46,51.48,51.4,51.42,27600.0,32.6654,32.6781,32.6273,32.64,27600.0
2006-12-05 14:00:00,51.42,51.52,51.4,51.49,41600.0,32.64,32.7035,32.6273,32.6844,41600.0
2006-12-05 14:30:00,51.48,51.57,51.41,51.41,66300.0,32.6781,32.7352,32.6336,32.6336,66300.0
2006-12-05 15:00:00,51.42,51.45,51.26,51.37,110400.0,32.64,32.659,32.5384,32.6083,110400.0
2006-12-05 15:30:00,51.38,51.45,51.35,51.39,111900.0,32.6146,32.659,32.5956,32.621,111900.0
2006-12-06 09:30:00,51.15,51.3,51.11,51.18,61200.0,32.4686,32.5638,32.4432,32.4877,61200.0
2006-12-06 10:00:00,51.18,51.29,51.15,51.2,87800.0,32.4877,32.5575,32.4686,32.5003,87800.0
2006-12-06 10:30:00,51.2,51.25,51.19,51.2,98700.0,32.5003,32.5321,32.494,32.5003,98700.0
2006-12-06 11:00:00,51.2,51.24,51.15,51.15,56000.0,32.5003,32.5257,32.4686,32.4686,56000.0
2006-12-06 11:30:00,51.14,51.15,50.9,50.94,230100.0,32.4623,32.4686,32.3099,32.3353,230100.0
2006-12-06 12:00:00,50.94,51.03,50.91,51.0,46100.0,32.3353,32.3924,32.3163,32.3734,46100.0
2006-12-06 12:30:00,51.01,51.11,51.0,51.1,41800.0,32.3797,32.4432,32.3734,32.4369,41800.0
2006-12-06 13:00:00,51.09,51.12,50.98,50.99,60300.0,32.4305,32.4496,32.3607,32.367,60300.0
2006-12-06 13:30:00,51.0,51.06,50.9,50.97,101900.0,32.3734,32.4115,32.3099,32.3543,101900.0
2006-12-06 14:00:00,50.98,51.12,50.93,51.08,45300.0,32.3607,32.4496,32.329,32.4242,45300.0
2006-12-06 14:30:00,51.07,51.15,51.03,51.09,67600.0,32.4178,32.4686,32.3924,32.4305,67600.0
2006-12-06 15:00:00,51.09,51.13,51.03,51.06,79900.0,32.4305,32.4559,32.3924,32.4115,79900.0
2006-12-06 15:30:00,51.05,51.12,50.97,51.07,148000.0,32.4051,32.4496,32.3543,32.4178,148000.0
2006-12-07 09:30:00,49.69,50.34,49.59,50.0,1366800.0,31.5418,31.9544,31.4784,31.7386,1366800.0
2006-12-07 10:00:00,49.98,50.14,49.78,49.99,613700.0,31.7259,31.8275,31.599,31.7323,613700.0
2006-12-07 10:30:00,49.99,50.07,49.93,49.93,522300.0,31.7323,31.7831,31.6942,31.6942,522300.0
2006-12-07 11:00:00,49.96,50.14,49.8,49.92,587500.0,31.7132,31.8275,31.6117,31.6878,587500.0
2006-12-07 11:30:00,49.93,50.0,49.82,49.92,191700.0,31.6942,31.7386,31.6244,31.6878,191700.0
2006-12-07 12:00:00,49.92,50.01,49.83,49.89,273200.0,31.6878,31.745,31.6307,31.6688,273200.0
2006-12-07 12:30:00,49.89,49.96,49.85,49.9,117600.0,31.6688,31.7132,31.6434,31.6751,117600.0
2006-12-07 13:00:00,49.9,49.93,49.85,49.9,234700.0,31.6751,31.6942,31.6434,31.6751,234700.0
2006-12-07 13:30:00,49.9,49.92,49.67,49.69,527800.0,31.6751,31.6878,31.5291,31.5418,527800.0
2006-12-07 14:00:00,49.68,49.69,49.52,49.52,204200.0,31.5355,31.5418,31.4339,31.4339,204200.0
2006-12-07 14:30:00,49.54,49.56,49.33,49.47,391400.0,31.4466,31.4593,31.3133,31.4022,391400.0
2006-12-07 15:00:00,49.47,49.72,49.44,49.66,472900.0,31.4022,31.5609,31.3831,31.5228,472900.0
2006-12-07 15:30:00,49.66,49.67,49.35,49.39,495500.0,31.5228,31.5291,31.326,31.3514,495500.0
2006-12-08 09:30:00,49.17,49.53,49.17,49.4,284500.0,31.2118,31.4403,31.2118,31.3578,284500.0
2006-12-08 10:00:00,49.4,49.51,49.24,49.45,301100.0,31.3578,31.4276,31.2562,31.3895,301100.0
2006-12-08 10:30:00,49.46,49.51,49.43,49.45,777700.0,31.3958,31.4276,31.3768,31.3895,777700.0
2006-12-08 11:00:00,49.45,49.7,45.45,49.47,312700.0,31.3895,31.5482,28.8504,31.4022,312700.0
2006-12-08 11:30:00,49.46,49.6,49.44,49.51,115500.0,31.3958,31.4847,31.3831,31.4276,115500.0
2006-12-08 12:00:00,49.51,49.55,49.46,49.5,80500.0,31.4276,31.453,31.3958,31.4212,80500.0
2006-12-08 12:30:00,49.5,49.52,49.44,49.48,241000.0,31.4212,31.4339,31.3831,31.4085,241000.0
2006-12-08 13:00:00,49.48,49.5,49.44,49.46,107200.0,31.4085,31.4212,31.3831,31.3958,107200.0
2006-12-08 13:30:00,49.46,49.52,49.38,49.47,232200.0,31.3958,31.4339,31.3451,31.4022,232200.0
2006-12-08 14:00:00,49.47,49.58,49.45,49.53,166200.0,31.4022,31.472,31.3895,31.4403,166200.0
2006-12-08 14:30:00,49.54,49.69,49.52,49.68,78600.0,31.4466,31.5418,31.4339,31.5355,78600.0
2006-12-08 15:00:00,49.69,49.93,49.68,49.92,203100.0,31.5418,31.6942,31.5355,31.6878,203100.0
2006-12-08 15:30:00,49.93,49.94,49.58,49.7,247900.0,31.6942,31.7005,31.472,31.5482,247900.0
2006-12-11 09:30:00,49.98,50.14,49.9,49.97,200500.0,31.7259,31.8275,31.6751,31.7196,200500.0
2006-12-11 10:00:00,49.97,50.02,49.85,49.85,129000.0,31.7196,31.7513,31.6434,31.6434,129000.0
2006-12-11 10:30:00,49.85,49.89,49.73,49.89,133600.0,31.6434,31.6688,31.5672,31.6688,133600.0
2006-12-11 11:00:00,49.89,50.03,49.88,50.0,109000.0,31.6688,31.7577,31.6624,31.7386,109000.0
2006-12-11 11:30:00,50.0,50.09,49.98,50.06,94400.0,31.7386,31.7958,31.7259,31.7767,94400.0
2006-12-11 12:00:00,50.05,50.09,50.04,50.04,57800.0,31.7704,31.7958,31.764,31.764,57800.0
2006-12-11 12:30:00,50.04,50.05,50.0,50.0,60900.0,31.764,31.7704,31.7386,31.7386,60900.0
2006-12-11 13:00:00,50.0,50.02,49.98,49.99,64100.0,31.7386,31.7513,31.7259,31.7323,64100.0
2006-12-11 13:30:00,49.99,50.0,49.95,50.0,50700.0,31.7323,31.7386,31.7069,31.7386,50700.0
2006-12-11 14:00:00,50.0,50.04,49.98,50.02,74800.0,31.7386,31.764,31.7259,31.7513,74800.0
2006-12-11 14:30:00,50.03,50.07,49.99,50.01,84100.0,31.7577,31.7831,31.7323,31.745,84100.0
2006-12-11 15:00:00,50.02,50.03,49.98,50.03,112600.0,31.7513,31.7577,31.7259,31.7577,112600.0
2006-12-11 15:30:00,50.03,50.05,49.96,50.02,173000.0,31.7577,31.7704,31.7132,31.7513,173000.0
2006-12-12 09:30:00,50.0,50.0,49.8,49.99,99000.0,31.7386,31.7386,31.6117,31.7323,99000.0
2006-12-12 10:00:00,50.0,50.09,49.95,50.04,88600.0,31.7386,31.7958,31.7069,31.764,88600.0
2006-12-12 10:30:00,50.04,50.1,50.0,50.09,98000.0,31.764,31.8021,31.7386,31.7958,98000.0
2006-12-12 11:00:00,50.08,50.1,50.08,50.08,109100.0,31.7894,31.8021,31.7894,31.7894,109100.0
2006-12-12 11:30:00,50.08,50.16,50.08,50.13,73000.0,31.7894,31.8402,31.7894,31.8211,73000.0
2006-12-12 12:00:00,50.13,50.13,50.07,50.09,86500.0,31.8211,31.8211,31.7831,31.7958,86500.0
2006-12-12 12:30:00,50.1,50.17,50.08,50.17,29300.0,31.8021,31.8465,31.7894,31.8465,29300.0
2006-12-12 13:00:00,50.17,50.2,50.12,50.13,36900.0,31.8465,31.8656,31.8148,31.8211,36900.0
2006-12-12 13:30:00,50.14,50.18,50.08,50.09,49700.0,31.8275,31.8529,31.7894,31.7958,49700.0
2006-12-12 14:00:00,50.11,50.25,50.08,50.25,75400.0,31.8084,31.8973,31.7894,31.8973,75400.0
2006-12-12 14:30:00,50.25,50.26,50.06,50.12,95100.0,31.8973,31.9037,31.7767,31.8148,95100.0
2006-12-12 15:00:00,50.12,50.18,50.08,50.11,71200.0,31.8148,31.8529,31.7894,31.8084,71200.0
2006-12-12 15:30:00,50.11,50.18,50.05,50.13,94400.0,31.8084,31.8529,31.7704,31.8211,94400.0
2006-12-13 09:30:00,50.12,50.17,49.93,50.12,115900.0,31.8148,31.8465,31.6942,31.8148,115900.0
2006-12-13 10:00:00,50.11,50.16,49.97,49.97,78300.0,31.8084,31.8402,31.7196,31.7196,78300.0
2006-12-13 10:30:00,49.99,49.99,49.72,49.77,79600.0,31.7323,31.7323,31.5609,31.5926,79600.0
2006-12-13 11:00:00,49.78,49.9,49.7,49.75,75900.0,31.599,31.6751,31.5482,31.5799,75900.0
2006-12-13 11:30:00,49.75,49.76,49.72,49.75,30300.0,31.5799,31.5863,31.5609,31.5799,30300.0
2006-12-13 12:00:00,49.75,49.77,49.7,49.7,44900.0,31.5799,31.5926,31.5482,31.5482,44900.0
2006-12-13 12:30:00,49.7,49.74,49.67,49.68,45100.0,31.5482,31.5736,31.5291,31.5355,45100.0
2006-12-13 13:00:00,49.67,49.69,49.63,49.63,32100.0,31.5291,31.5418,31.5038,31.5038,32100.0
2006-12-13 13:30:00,49.65,49.75,49.62,49.75,72100.0,31.5165,31.5799,31.4974,31.5799,72100.0
2006-12-13 14:00:00,49.73,49.81,49.65,49.75,61700.0,31.5672,31.618,31.5165,31.5799,61700.0
2006-12-13 14:30:00,49.75,49.75,49.68,49.74,49700.0,31.5799,31.5799,31.5355,31.5736,49700.0
2006-12-13 15:00:00,49.73,49.76,49.64,49.65,67500.0,31.5672,31.5863,31.5101,31.5165,67500.0
2006-12-13 15:30:00,49.65,49.86,49.63,49.82,165800.0,31.5165,31.6498,31.5038,31.6244,165800.0
2006-12-14 09:30:00,49.77,50.3,49.72,50.29,192300.0,31.5926,31.9291,31.5609,31.9227,192300.0
2006-12-14 10:00:00,50.31,50.66,50.28,50.61,220400.0,31.9354,32.1576,31.9164,32.1258,220400.0
2006-12-14 10:30:00,50.6,50.77,50.47,50.72,134700.0,32.1195,32.2274,32.037,32.1957,134700.0
2006-12-14 11:00:00,50.72,50.74,50.56,50.58,133800.0,32.1957,32.2084,32.0941,32.1068,133800.0
2006-12-14 11:30:00,50.58,50.79,50.57,50.79,131400.0,32.1068,32.2401,32.1004,32.2401,131400.0
2006-12-14 12:00:00,50.79,50.8,50.71,50.79,105700.0,32.2401,32.2464,32.1893,32.2401,105700.0
2006-12-14 12:30:00,50.78,50.85,50.75,50.85,78900.0,32.2337,32.2782,32.2147,32.2782,78900.0
2006-12-14 13:00:00,50.83,50.99,50.82,50.97,107300.0,32.2655,32.367,32.2591,32.3543,107300.0
2006-12-14 13:30:00,50.96,50.98,50.85,50.85,176300.0,32.348,32.3607,32.2782,32.2782,176300.0
2006-12-14 14:00:00,50.86,50.88,50.81,50.87,105000.0,32.2845,32.2972,32.2528,32.2909,105000.0
2006-12-14 14:30:00,50.88,50.92,50.75,50.75,155500.0,32.2972,32.3226,32.2147,32.2147,155500.0
2006-12-14 15:00:00,50.74,50.75,50.65,50.69,120500.0,32.2084,32.2147,32.1512,32.1766,120500.0
2006-12-14 15:30:00,50.68,50.72,50.65,50.67,172100.0,32.1703,32.1957,32.1512,32.1639,172100.0
2006-12-15 09:30:00,50.05,50.99,50.05,50.97,334100.0,31.7704,32.367,31.7704,32.3543,334100.0
2006-12-15 10:00:00,50.96,51.0,50.83,50.86,75400.0,32.348,32.3734,32.2655,32.2845,75400.0
2006-12-15 10:30:00,50.85,50.93,50.82,50.93,99000.0,32.2782,32.329,32.2591,32.329,99000.0
2006-12-15 11:00:00,50.93,50.97,50.8,50.83,105100.0,32.329,32.3543,32.2464,32.2655,105100.0
2006-12-15 11:30:00,50.83,50.86,50.8,50.84,50100.0,32.2655,32.2845,32.2464,32.2718,50100.0
2006-12-15 12:00:00,50.84,51.02,50.84,50.89,105100.0,32.2718,32.3861,32.2718,32.3036,105100.0
2006-12-15 12:30:00,50.89,50.98,50.86,50.86,44900.0,32.3036,32.3607,32.2845,32.2845,44900.0
2006-12-15 13:00:00,50.86,50.91,50.85,50.87,47200.0,32.2845,32.3163,32.2782,32.2909,47200.0
2006-12-15 13:30:00,50.87,50.89,50.85,50.87,51800.0,32.2909,32.3036,32.2782,32.2909,51800.0
2006-12-15 14:00:00,50.87,50.96,50.86,50.96,58500.0,32.2909,32.348,32.2845,32.348,58500.0
2006-12-15 14:30:00,50.95,50.96,50.87,50.93,57800.0,32.3417,32.348,32.2909,32.329,57800.0
2006-12-15 15:00:00,50.93,51.03,50.91,51.0,100800.0,32.329,32.3924,32.3163,32.3734,100800.0
2006-12-15 15:30:00,51.0,51.07,50.94,51.03,167400.0,32.3734,32.4178,32.3353,32.3924,167400.0
2006-12-18 09:30:00,51.2,51.25,51.0,51.13,83000.0,32.5003,32.5321,32.3734,32.4559,83000.0
2006-12-18 10:00:00,51.12,51.22,51.06,51.07,88600.0,32.4496,32.513,32.4115,32.4178,88600.0
2006-12-18 10:30:00,51.06,51.08,50.88,50.9,101800.0,32.4115,32.4242,32.2972,32.3099,101800.0
2006-12-18 11:00:00,50.9,50.93,50.83,50.86,86900.0,32.3099,32.329,32.2655,32.2845,86900.0
2006-12-18 11:30:00,50.86,50.87,50.48,50.6,172400.0,32.2845,32.2909,32.0433,32.1195,172400.0
2006-12-18 12:00:00,50.61,50.77,50.6,50.67,93200.0,32.1258,32.2274,32.1195,32.1639,93200.0
2006-12-18 12:30:00,50.67,50.75,50.65,50.66,37500.0,32.1639,32.2147,32.1512,32.1576,37500.0
2006-12-18 13:00:00,50.65,50.67,50.6,50.64,42900.0,32.1512,32.1639,32.1195,32.1449,42900.0
2006-12-18 13:30:00,50.63,50.65,50.6,50.64,46600.0,32.1385,32.1512,32.1195,32.1449,46600.0
2006-12-18 14:00:00,50.62,50.64,50.6,50.6,65800.0,32.1322,32.1449,32.1195,32.1195,65800.0
2006-12-18 14:30:00,50.6,50.61,50.43,50.47,83000.0,32.1195,32.1258,32.0116,32.037,83000.0
2006-12-18 15:00:00,50.47,50.52,50.24,50.52,151600.0,32.037,32.0687,31.891,32.0687,151600.0
2006-12-18 15:30:00,50.52,50.75,50.49,50.57,223200.0,32.0687,32.2147,32.0497,32.1004,223200.0
2006-12-19 09:30:00,50.35,50.64,50.33,50.44,90200.0,31.9608,32.1449,31.9481,32.0179,90200.0
2006-12-19 10:00:00,50.43,50.45,50.32,50.32,43800.0,32.0116,32.0243,31.9417,31.9417,43800.0
2006-12-19 10:30:00,50.32,50.52,50.32,50.5,34800.0,31.9417,32.0687,31.9417,32.056,34800.0
2006-12-19 11:00:00,50.51,50.54,50.4,50.42,36600.0,32.0624,32.0814,31.9925,32.0052,36600.0
2006-12-19 11:30:00,50.42,50.45,50.38,50.44,31600.0,32.0052,32.0243,31.9798,32.0179,31600.0
2006-12-19 12:00:00,50.44,50.46,50.34,50.41,52100.0,32.0179,32.0306,31.9544,31.9989,52100.0
2006-12-19 12:30:00,50.41,50.51,50.4,50.4,33100.0,31.9989,32.0624,31.9925,31.9925,33100.0
2006-12-19 13:00:00,50.4,50.46,50.4,50.43,30800.0,31.9925,32.0306,31.9925,32.0116,30800.0
2006-12-19 13:30:00,50.43,50.49,50.4,50.4,54500.0,32.0116,32.0497,31.9925,31.9925,54500.0
2006-12-19 14:00:00,50.4,50.54,50.38,50.44,75100.0,31.9925,32.0814,31.9798,32.0179,75100.0
2006-12-19 14:30:00,50.44,50.58,50.44,50.58,54300.0,32.0179,32.1068,32.0179,32.1068,54300.0
2006-12-19 15:00:00,50.57,50.66,50.54,50.64,70700.0,32.1004,32.1576,32.0814,32.1449,70700.0
2006-12-19 15:30:00,50.63,50.64,50.46,50.53,109700.0,32.1385,32.1449,32.0306,32.075,109700.0
2006-12-20 09:30:00,50.35,50.44,50.25,50.33,82400.0,31.9608,32.0179,31.8973,31.9481,82400.0
2006-12-20 10:00:00,50.35,50.35,50.17,50.2,44800.0,31.9608,31.9608,31.8465,31.8656,44800.0
2006-12-20 10:30:00,50.2,50.29,50.19,50.29,49700.0,31.8656,31.9227,31.8592,31.9227,49700.0
2006-12-20 11:00:00,50.28,50.35,50.25,50.26,48000.0,31.9164,31.9608,31.8973,31.9037,48000.0
2006-12-20 11:30:00,50.26,50.36,50.25,50.32,35500.0,31.9037,31.9671,31.8973,31.9417,35500.0
2006-12-20 12:00:00,50.32,50.34,50.26,50.28,42700.0,31.9417,31.9544,31.9037,31.9164,42700.0
2006-12-20 12:30:00,50.27,50.33,50.25,50.32,27500.0,31.91,31.9481,31.8973,31.9417,27500.0
2006-12-20 13:00:00,50.32,50.39,50.29,50.38,39700.0,31.9417,31.9862,31.9227,31.9798,39700.0
2006-12-20 13:30:00,50.39,50.39,50.33,50.38,32500.0,31.9862,31.9862,31.9481,31.9798,32500.0
2006-12-20 14:00:00,50.37,50.4,50.32,50.33,47800.0,31.9735,31.9925,31.9417,31.9481,47800.0
2006-12-20 14:30:00,50.33,50.36,50.26,50.27,59000.0,31.9481,31.9671,31.9037,31.91,59000.0
2006-12-20 15:00:00,50.27,50.31,50.22,50.25,126100.0,31.91,31.9354,31.8783,31.8973,126100.0
2006-12-20 15:30:00,50.24,50.27,50.22,50.24,142700.0,31.891,31.91,31.8783,31.891,142700.0
2006-12-21 09:30:00,50.28,50.4,50.2,50.21,51200.0,31.9164,31.9925,31.8656,31.8719,51200.0
2006-12-21 10:00:00,50.2,50.28,49.96,50.03,54300.0,31.8656,31.9164,31.7132,31.7577,54300.0
2006-12-21 10:30:00,50.01,50.14,50.0,50.11,36700.0,31.745,31.8275,31.7386,31.8084,36700.0
2006-12-21 11:00:00,50.12,50.14,50.1,50.13,43200.0,31.8148,31.8275,31.8021,31.8211,43200.0
2006-12-21 11:30:00,50.13,50.14,50.05,50.12,42100.0,31.8211,31.8275,31.7704,31.8148,42100.0
2006-12-21 12:00:00,50.1,50.11,50.03,50.07,27300.0,31.8021,31.8084,31.7577,31.7831,27300.0
2006-12-21 12:30:00,50.06,50.06,49.97,50.01,38400.0,31.7767,31.7767,31.7196,31.745,38400.0
2006-12-21 13:00:00,50.0,50.03,49.99,50.03,29200.0,31.7386,31.7577,31.7323,31.7577,29200.0
2006-12-21 13:30:00,50.04,50.06,49.95,49.96,43200.0,31.764,31.7767,31.7069,31.7132,43200.0
2006-12-21 14:00:00,49.94,49.95,49.86,49.92,135800.0,31.7005,31.7069,31.6498,31.6878,135800.0
2006-12-21 14:30:00,49.91,49.92,49.83,49.86,76000.0,31.6815,31.6878,31.6307,31.6498,76000.0
2006-12-21 15:00:00,49.88,49.98,49.85,49.9,77300.0,31.6624,31.7259,31.6434,31.6751,77300.0
2006-12-21 15:30:00,49.9,50.02,49.9,50.01,120700.0,31.6751,31.7513,31.6751,31.745,120700.0
2006-12-22 09:30:00,50.78,50.78,49.93,49.93,64600.0,32.2337,32.2337,31.6942,31.6942,64600.0
2006-12-22 10:00:00,49.95,49.95,49.73,49.76,73000.0,31.7069,31.7069,31.5672,31.5863,73000.0
2006-12-22 10:30:00,49.75,49.87,49.71,49.72,72800.0,31.5799,31.6561,31.5545,31.5609,72800.0
2006-12-22 11:00:00,49.71,49.76,49.66,49.7,87800.0,31.5545,31.5863,31.5228,31.5482,87800.0
2006-12-22 11:30:00,49.73,49.78,49.66,49.66,73600.0,31.5672,31.599,31.5228,31.5228,73600.0
2006-12-22 12:00:00,49.68,49.81,49.65,49.79,68900.0,31.5355,31.618,31.5165,31.6053,68900.0
2006-12-22 12:30:00,49.79,49.85,49.78,49.84,28400.0,31.6053,31.6434,31.599,31.6371,28400.0
2006-12-22 13:00:00,49.84,49.84,49.76,49.76,23800.0,31.6371,31.6371,31.5863,31.5863,23800.0
2006-12-22 13:30:00,49.77,49.94,49.76,49.91,50000.0,31.5926,31.7005,31.5863,31.6815,50000.0
2006-12-22 14:00:00,49.91,49.95,49.88,49.91,25800.0,31.6815,31.7069,31.6624,31.6815,25800.0
2006-12-22 14:30:00,49.9,49.91,49.84,49.89,53800.0,31.6751,31.6815,31.6371,31.6688,53800.0
2006-12-22 15:00:00,49.9,49.92,49.83,49.85,65800.0,31.6751,31.6878,31.6307,31.6434,65800.0
2006-12-22 15:30:00,49.87,49.97,49.81,49.85,115200.0,31.6561,31.7196,31.618,31.6434,115200.0
2006-12-26 09:30:00,49.94,49.98,49.88,49.93,51700.0,31.7005,31.7259,31.6624,31.6942,51700.0
2006-12-26 10:00:00,49.9,49.99,49.88,49.98,33200.0,31.6751,31.7323,31.6624,31.7259,33200.0
2006-12-26 10:30:00,50.0,50.22,49.99,50.05,51200.0,31.7386,31.8783,31.7323,31.7704,51200.0
2006-12-26 11:00:00,50.06,50.3,50.05,50.29,33700.0,31.7767,31.9291,31.7704,31.9227,33700.0
2006-12-26 11:30:00,50.29,50.41,50.25,50.35,47300.0,31.9227,31.9989,31.8973,31.9608,47300.0
2006-12-26 12:00:00,50.35,50.37,50.28,50.36,32400.0,31.9608,31.9735,31.9164,31.9671,32400.0
2006-12-26 12:30:00,50.35,50.4,50.31,50.32,14300.0,31.9608,31.9925,31.9354,31.9417,14300.0
2006-12-26 13:00:00,50.31,50.39,50.31,50.38,29500.0,31.9354,31.9862,31.9354,31.9798,29500.0
2006-12-26 13:30:00,50.37,50.48,50.34,50.46,28400.0,31.9735,32.0433,31.9544,32.0306,28400.0
2006-12-26 14:00:00,50.47,50.49,50.38,50.41,20600.0,32.037,32.0497,31.9798,31.9989,20600.0
2006-12-26 14:30:00,50.41,50.42,50.36,50.37,24300.0,31.9989,32.0052,31.9671,31.9735,24300.0
2006-12-26 15:00:00,50.36,50.39,50.31,50.36,28600.0,31.9671,31.9862,31.9354,31.9671,28600.0
2006-12-26 15:30:00,50.36,50.42,50.3,50.37,62800.0,31.9671,32.0052,31.9291,31.9735,62800.0
2006-12-27 09:30:00,50.34,50.69,50.32,50.4,90500.0,31.9544,32.1766,31.9417,31.9925,90500.0
2006-12-27 10:00:00,50.41,50.6,50.41,50.46,99400.0,31.9989,32.1195,31.9989,32.0306,99400.0
2006-12-27 10:30:00,50.49,50.52,50.34,50.46,83700.0,32.0497,32.0687,31.9544,32.0306,83700.0
2006-12-27 11:00:00,50.46,50.47,50.3,50.39,59900.0,32.0306,32.037,31.9291,31.9862,59900.0
2006-12-27 11:30:00,50.37,50.4,50.25,50.27,41000.0,31.9735,31.9925,31.8973,31.91,41000.0
2006-12-27 12:00:00,50.27,50.37,50.25,50.36,24400.0,31.91,31.9735,31.8973,31.9671,24400.0
2006-12-27 12:30:00,50.37,50.37,50.25,50.26,36200.0,31.9735,31.9735,31.8973,31.9037,36200.0
2006-12-27 13:00:00,50.25,50.25,50.17,50.17,15800.0,31.8973,31.8973,31.8465,31.8465,15800.0
2006-12-27 13:30:00,50.17,50.24,50.17,50.24,30700.0,31.8465,31.891,31.8465,31.891,30700.0
2006-12-27 14:00:00,50.24,50.32,50.22,50.31,36200.0,31.891,31.9417,31.8783,31.9354,36200.0
2006-12-27 14:30:00,50.3,50.36,50.29,50.34,35300.0,31.9291,31.9671,31.9227,31.9544,35300.0
2006-12-27 15:00:00,50.35,50.4,50.26,50.33,56300.0,31.9608,31.9925,31.9037,31.9481,56300.0
2006-12-27 15:30:00,50.33,50.39,50.26,50.36,89700.0,31.9481,31.9862,31.9037,31.9671,89700.0
2006-12-28 09:30:00,50.13,50.23,50.01,50.13,48700.0,31.8211,31.8846,31.745,31.8211,48700.0
2006-12-28 10:00:00,50.1,50.18,50.05,50.06,43100.0,31.8021,31.8529,31.7704,31.7767,43100.0
2006-12-28 10:30:00,50.08,50.14,50.05,50.13,24200.0,31.7894,31.8275,31.7704,31.8211,24200.0
2006-12-28 11:00:00,50.12,50.18,50.1,50.15,28500.0,31.8148,31.8529,31.8021,31.8338,28500.0
2006-12-28 11:30:00,50.14,50.23,50.14,50.21,23100.0,31.8275,31.8846,31.8275,31.8719,23100.0
2006-12-28 12:00:00,50.21,50.22,50.17,50.18,18100.0,31.8719,31.8783,31.8465,31.8529,18100.0
2006-12-28 12:30:00,50.17,50.19,50.1,50.13,18800.0,31.8465,31.8592,31.8021,31.8211,18800.0
2006-12-28 13:00:00,50.14,50.2,50.13,50.15,31600.0,31.8275,31.8656,31.8211,31.8338,31600.0
2006-12-28 13:30:00,50.15,50.23,50.14,50.14,23400.0,31.8338,31.8846,31.8275,31.8275,23400.0
2006-12-28 14:00:00,50.15,50.21,50.12,50.15,37200.0,31.8338,31.8719,31.8148,31.8338,37200.0
2006-12-28 14:30:00,50.16,50.23,50.15,50.23,27800.0,31.8402,31.8846,31.8338,31.8846,27800.0
2006-12-28 15:00:00,50.23,50.31,50.15,50.16,67900.0,31.8846,31.9354,31.8338,31.8402,67900.0
2006-12-28 15:30:00,50.16,50.21,50.13,50.13,60400.0,31.8402,31.8719,31.8211,31.8211,60400.0
2006-12-29 09:30:00,50.0,50.05,49.8,49.9,66700.0,31.7386,31.7704,31.6117,31.6751,66700.0
2006-12-29 10:00:00,49.9,50.04,49.85,49.94,33300.0,31.6751,31.764,31.6434,31.7005,33300.0
2006-12-29 10:30:00,49.94,49.96,49.88,49.9,35500.0,31.7005,31.7132,31.6624,31.6751,35500.0
2006-12-29 11:00:00,49.9,49.94,49.86,49.86,39700.0,31.6751,31.7005,31.6498,31.6498,39700.0
2006-12-29 11:30:00,49.86,49.94,49.86,49.91,37800.0,31.6498,31.7005,31.6498,31.6815,37800.0
2006-12-29 12:00:00,49.92,49.94,49.86,49.87,28900.0,31.6878,31.7005,31.6498,31.6561,28900.0
2006-12-29 12:30:00,49.87,49.89,49.82,49.83,26200.0,31.6561,31.6688,31.6244,31.6307,26200.0
2006-12-29 13:00:00,49.82,49.83,49.76,49.8,24800.0,31.6244,31.6307,31.5863,31.6117,24800.0
2006-12-29 13:30:00,49.79,49.84,49.74,49.84,29600.0,31.6053,31.6371,31.5736,31.6371,29600.0
2006-12-29 14:00:00,49.85,49.91,49.84,49.87,33300.0,31.6434,31.6815,31.6371,31.6561,33300.0
2006-12-29 14:30:00,49.88,49.89,49.83,49.87,42300.0,31.6624,31.6688,31.6307,31.6561,42300.0
2006-12-29 15:00:00,49.87,49.91,49.8,49.82,70500.0,31.6561,31.6815,31.6117,31.6244,70500.0
2006-12-29 15:30:00,49.81,49.98,49.79,49.82,97700.0,31.618,31.7259,31.6053,31.6244,97700.0
2007-01-03 09:30:00,49.8,50.19,49.76,50.06,131100.0,31.6117,31.8592,31.5863,31.7767,131100.0
2007-01-03 10:00:00,50.06,50.5,50.02,50.28,129000.0,31.7767,32.056,31.7513,31.9164,129000.0
2007-01-03 10:30:00,50.3,50.3,50.03,50.13,95500.0,31.9291,31.9291,31.7577,31.8211,95500.0
2007-01-03 11:00:00,50.12,50.42,50.12,50.34,96500.0,31.8148,32.0052,31.8148,31.9544,96500.0
2007-01-03 11:30:00,50.34,50.34,50.25,50.25,40300.0,31.9544,31.9544,31.8973,31.8973,40300.0
2007-01-03 12:00:00,50.24,50.24,50.12,50.16,47900.0,31.891,31.891,31.8148,31.8402,47900.0
2007-01-03 12:30:00,50.16,50.17,50.12,50.14,34800.0,31.8402,31.8465,31.8148,31.8275,34800.0
2007-01-03 13:00:00,50.13,50.14,49.94,49.98,46400.0,31.8211,31.8275,31.7005,31.7259,46400.0
2007-01-03 13:30:00,49.99,50.14,49.96,50.12,63600.0,31.7323,31.8275,31.7132,31.8148,63600.0
2007-01-03 14:00:00,50.14,50.16,49.91,49.95,65400.0,31.8275,31.8402,31.6815,31.7069,65400.0
2007-01-03 14:30:00,49.95,50.0,49.82,49.88,63200.0,31.7069,31.7386,31.6244,31.6624,63200.0
2007-01-03 15:00:00,49.86,49.91,49.76,49.77,190600.0,31.6498,31.6815,31.5863,31.5926,190600.0
2007-01-03 15:30:00,49.77,49.79,49.73,49.76,158800.0,31.5926,31.6053,31.5672,31.5863,158800.0
2007-01-04 09:30:00,49.75,49.93,49.72,49.84,111700.0,31.5799,31.6942,31.5609,31.6371,111700.0
2007-01-04 10:00:00,49.84,49.86,49.7,49.8,59100.0,31.6371,31.6498,31.5482,31.6117,59100.0
2007-01-04 10:30:00,49.8,49.86,49.74,49.77,166200.0,31.6117,31.6498,31.5736,31.5926,166200.0
2007-01-04 11:00:00,49.78,49.96,49.78,49.93,92000.0,31.599,31.7132,31.599,31.6942,92000.0
2007-01-04 11:30:00,49.94,50.19,49.93,50.17,123800.0,31.7005,31.8592,31.6942,31.8465,123800.0
2007-01-04 12:00:00,50.17,50.28,50.13,50.28,36200.0,31.8465,31.9164,31.8211,31.9164,36200.0
2007-01-04 12:30:00,50.28,50.4,50.26,50.4,68600.0,31.9164,31.9925,31.9037,31.9925,68600.0
2007-01-04 13:00:00,50.38,50.4,50.11,50.13,85700.0,31.9798,31.9925,31.8084,31.8211,85700.0
2007-01-04 13:30:00,50.13,50.13,49.95,50.09,120200.0,31.8211,31.8211,31.7069,31.7958,120200.0
2007-01-04 14:00:00,50.1,50.17,50.04,50.15,81400.0,31.8021,31.8465,31.764,31.8338,81400.0
2007-01-04 14:30:00,50.15,50.39,50.15,50.38,73300.0,31.8338,31.9862,31.8338,31.9798,73300.0
2007-01-04 15:00:00,50.39,50.42,50.3,50.4,104300.0,31.9862,32.0052,31.9291,31.9925,104300.0
2007-01-04 15:30:00,50.39,50.55,50.39,50.41,190100.0,31.9862,32.0877,31.9862,31.9989,190100.0
2007-01-05 09:30:00,50.25,50.35,50.02,50.19,88700.0,31.8973,31.9608,31.7513,31.8592,88700.0
2007-01-05 10:00:00,50.21,50.21,50.02,50.09,109000.0,31.8719,31.8719,31.7513,31.7958,109000.0
2007-01-05 10:30:00,50.09,50.11,50.0,50.0,54800.0,31.7958,31.8084,31.7386,31.7386,54800.0
2007-01-05 11:00:00,50.0,50.02,49.86,49.91,52500.0,31.7386,31.7513,31.6498,31.6815,52500.0
2007-01-05 11:30:00,49.92,50.03,49.9,50.02,37200.0,31.6878,31.7577,31.6751,31.7513,37200.0
2007-01-05 12:00:00,50.01,50.1,50.0,50.1,33100.0,31.745,31.8021,31.7386,31.8021,33100.0
2007-01-05 12:30:00,50.08,50.16,50.07,50.16,37300.0,31.7894,31.8402,31.7831,31.8402,37300.0
2007-01-05 13:00:00,50.16,50.16,50.03,50.14,47900.0,31.8402,31.8402,31.7577,31.8275,47900.0
2007-01-05 13:30:00,50.14,50.14,50.04,50.08,38100.0,31.8275,31.8275,31.764,31.7894,38100.0
2007-01-05 14:00:00,50.08,50.11,50.01,50.05,45400.0,31.7894,31.8084,31.745,31.7704,45400.0
2007-01-05 14:30:00,50.07,50.08,50.01,50.03,42500.0,31.7831,31.7894,31.745,31.7577,42500.0
2007-01-05 15:00:00,50.03,50.06,49.99,50.03,86700.0,31.7577,31.7767,31.7323,31.7577,86700.0
2007-01-05 15:30:00,50.02,50.11,49.98,50.02,152200.0,31.7513,31.8084,31.7259,31.7513,152200.0
2007-01-08 09:30:00,50.03,50.06,49.82,49.83,81700.0,31.7577,31.7767,31.6244,31.6307,81700.0
2007-01-08 10:00:00,49.85,49.99,49.8,49.93,72000.0,31.6434,31.7323,31.6117,31.6942,72000.0
2007-01-08 10:30:00,49.95,50.09,49.94,50.06,44400.0,31.7069,31.7958,31.7005,31.7767,44400.0
2007-01-08 11:00:00,50.06,50.29,50.04,50.21,37900.0,31.7767,31.9227,31.764,31.8719,37900.0
2007-01-08 11:30:00,50.24,50.34,50.21,50.26,51900.0,31.891,31.9544,31.8719,31.9037,51900.0
2007-01-08 12:00:00,50.28,50.32,50.2,50.2,36600.0,31.9164,31.9417,31.8656,31.8656,36600.0
2007-01-08 12:30:00,50.23,50.27,50.17,50.19,85300.0,31.8846,31.91,31.8465,31.8592,85300.0
2007-01-08 13:00:00,50.19,50.26,50.1,50.25,68400.0,31.8592,31.9037,31.8021,31.8973,68400.0
2007-01-08 13:30:00,50.23,50.41,50.2,50.39,64600.0,31.8846,31.9989,31.8656,31.9862,64600.0
2007-01-08 14:00:00,50.39,50.43,50.34,50.38,49400.0,31.9862,32.0116,31.9544,31.9798,49400.0
2007-01-08 14:30:00,50.36,50.43,50.35,50.42,60400.0,31.9671,32.0116,31.9608,32.0052,60400.0
2007-01-08 15:00:00,50.42,50.55,50.4,50.42,108200.0,32.0052,32.0877,31.9925,32.0052,108200.0
2007-01-08 15:30:00,50.42,50.59,50.41,50.55,195100.0,32.0052,32.1131,31.9989,32.0877,195100.0
2007-01-09 09:30:00,50.64,50.64,50.29,50.32,80700.0,32.1449,32.1449,31.9227,31.9417,80700.0
2007-01-09 10:00:00,50.29,50.44,50.19,50.4,66300.0,31.9227,32.0179,31.8592,31.9925,66300.0
2007-01-09 10:30:00,50.42,50.44,50.33,50.35,40900.0,32.0052,32.0179,31.9481,31.9608,40900.0
2007-01-09 11:00:00,50.35,50.4,50.23,50.25,46900.0,31.9608,31.9925,31.8846,31.8973,46900.0
2007-01-09 11:30:00,50.26,50.33,50.21,50.27,44800.0,31.9037,31.9481,31.8719,31.91,44800.0
2007-01-09 12:00:00,50.25,50.27,50.15,50.16,31900.0,31.8973,31.91,31.8338,31.8402,31900.0
2007-01-09 12:30:00,50.16,50.28,50.16,50.23,29900.0,31.8402,31.9164,31.8402,31.8846,29900.0
2007-01-09 13:00:00,50.23,50.27,50.21,50.26,31000.0,31.8846,31.91,31.8719,31.9037,31000.0
2007-01-09 13:30:00,50.27,50.35,50.24,50.33,20200.0,31.91,31.9608,31.891,31.9481,20200.0
2007-01-09 14:00:00,50.33,50.42,50.25,50.29,55100.0,31.9481,32.0052,31.8973,31.9227,55100.0
2007-01-09 14:30:00,50.3,50.39,50.27,50.32,35200.0,31.9291,31.9862,31.91,31.9417,35200.0
2007-01-09 15:00:00,50.33,50.48,50.29,50.44,51300.0,31.9481,32.0433,31.9227,32.0179,51300.0
2007-01-09 15:30:00,50.44,50.49,50.3,50.42,129500.0,32.0179,32.0497,31.9291,32.0052,129500.0
2007-01-10 09:30:00,50.11,50.3,50.04,50.2,40700.0,31.8084,31.9291,31.764,31.8656,40700.0
2007-01-10 10:00:00,50.17,50.25,50.13,50.13,26600.0,31.8465,31.8973,31.8211,31.8211,26600.0
2007-01-10 10:30:00,50.14,50.24,50.12,50.22,27800.0,31.8275,31.891,31.8148,31.8783,27800.0
2007-01-10 11:00:00,50.21,50.25,50.14,50.14,35500.0,31.8719,31.8973,31.8275,31.8275,35500.0
2007-01-10 11:30:00,50.15,50.18,50.11,50.13,54900.0,31.8338,31.8529,31.8084,31.8211,54900.0
2007-01-10 12:00:00,50.13,50.15,50.05,50.1,32200.0,31.8211,31.8338,31.7704,31.8021,32200.0
2007-01-10 12:30:00,50.1,50.24,50.08,50.23,42000.0,31.8021,31.891,31.7894,31.8846,42000.0
2007-01-10 13:00:00,50.23,50.27,50.22,50.27,22000.0,31.8846,31.91,31.8783,31.91,22000.0
2007-01-10 13:30:00,50.27,50.37,50.24,50.31,31900.0,31.91,31.9735,31.891,31.9354,31900.0
2007-01-10 14:00:00,50.33,50.37,50.26,50.29,39700.0,31.9481,31.9735,31.9037,31.9227,39700.0
2007-01-10 14:30:00,50.29,50.35,50.26,50.28,42200.0,31.9227,31.9608,31.9037,31.9164,42200.0
2007-01-10 15:00:00,50.29,50.35,50.27,50.3,83500.0,31.9227,31.9608,31.91,31.9291,83500.0
2007-01-10 15:30:00,50.27,50.3,50.21,50.25,89200.0,31.91,31.9291,31.8719,31.8973,89200.0
2007-01-11 09:30:00,50.34,50.35,50.1,50.18,120200.0,31.9544,31.9608,31.8021,31.8529,120200.0
2007-01-11 10:00:00,50.21,50.38,50.18,50.25,56900.0,31.8719,31.9798,31.8529,31.8973,56900.0
2007-01-11 10:30:00,50.25,50.28,50.18,50.19,50400.0,31.8973,31.9164,31.8529,31.8592,50400.0
2007-01-11 11:00:00,50.21,50.33,50.21,50.32,39900.0,31.8719,31.9481,31.8719,31.9417,39900.0
2007-01-11 11:30:00,50.32,50.45,50.31,50.38,47100.0,31.9417,32.0243,31.9354,31.9798,47100.0
2007-01-11 12:00:00,50.38,50.4,50.3,50.37,81500.0,31.9798,31.9925,31.9291,31.9735,81500.0
2007-01-11 12:30:00,50.36,50.48,50.35,50.48,37500.0,31.9671,32.0433,31.9608,32.0433,37500.0
2007-01-11 13:00:00,50.48,50.55,50.47,50.48,42400.0,32.0433,32.0877,32.037,32.0433,42400.0
2007-01-11 13:30:00,50.48,50.55,50.47,50.51,39400.0,32.0433,32.0877,32.037,32.0624,39400.0
2007-01-11 14:00:00,50.5,50.5,50.41,50.44,32800.0,32.056,32.056,31.9989,32.0179,32800.0
2007-01-11 14:30:00,50.45,50.6,50.45,50.56,52700.0,32.0243,32.1195,32.0243,32.0941,52700.0
2007-01-11 15:00:00,50.56,50.6,50.53,50.59,44900.0,32.0941,32.1195,32.075,32.1131,44900.0
2007-01-11 15:30:00,50.59,50.6,50.49,50.52,80400.0,32.1131,32.1195,32.0497,32.0687,80400.0
2007-01-12 09:30:00,50.67,50.75,50.38,50.46,84500.0,32.1639,32.2147,31.9798,32.0306,84500.0
2007-01-12 10:00:00,50.48,50.55,50.39,50.4,37200.0,32.0433,32.0877,31.9862,31.9925,37200.0
2007-01-12 10:30:00,50.4,50.64,50.33,50.64,86600.0,31.9925,32.1449,31.9481,32.1449,86600.0
2007-01-12 11:00:00,50.65,50.75,50.56,50.73,45500.0,32.1512,32.2147,32.0941,32.202,45500.0
2007-01-12 11:30:00,50.73,50.84,50.68,50.75,55600.0,32.202,32.2718,32.1703,32.2147,55600.0
2007-01-12 12:00:00,50.75,50.82,50.68,50.7,45100.0,32.2147,32.2591,32.1703,32.183,45100.0
2007-01-12 12:30:00,50.71,50.75,50.65,50.67,29600.0,32.1893,32.2147,32.1512,32.1639,29600.0
2007-01-12 13:00:00,50.68,50.73,50.63,50.63,43400.0,32.1703,32.202,32.1385,32.1385,43400.0
2007-01-12 13:30:00,50.62,50.66,50.54,50.62,39000.0,32.1322,32.1576,32.0814,32.1322,39000.0
2007-01-12 14:00:00,50.63,50.7,50.55,50.6,35200.0,32.1385,32.183,32.0877,32.1195,35200.0
2007-01-12 14:30:00,50.59,50.63,50.51,50.55,48900.0,32.1131,32.1385,32.0624,32.0877,48900.0
2007-01-12 15:00:00,50.54,50.63,50.54,50.61,39300.0,32.0814,32.1385,32.0814,32.1258,39300.0
2007-01-12 15:30:00,50.61,50.61,50.5,50.56,66100.0,32.1258,32.1258,32.056,32.0941,66100.0
2007-01-16 09:30:00,50.6,50.7,50.45,50.45,81000.0,32.1195,32.183,32.0243,32.0243,81000.0
2007-01-16 10:00:00,50.46,50.48,50.27,50.34,56900.0,32.0306,32.0433,31.91,31.9544,56900.0
2007-01-16 10:30:00,50.33,50.43,50.31,50.4,26700.0,31.9481,32.0116,31.9354,31.9925,26700.0
2007-01-16 11:00:00,50.39,50.56,50.39,50.47,39800.0,31.9862,32.0941,31.9862,32.037,39800.0
2007-01-16 11:30:00,50.5,50.6,50.46,50.46,24200.0,32.056,32.1195,32.0306,32.0306,24200.0
2007-01-16 12:00:00,50.48,50.56,50.42,50.46,32600.0,32.0433,32.0941,32.0052,32.0306,32600.0
2007-01-16 12:30:00,50.47,50.52,50.35,50.4,22400.0,32.037,32.0687,31.9608,31.9925,22400.0
2007-01-16 13:00:00,50.39,50.49,50.38,50.43,28800.0,31.9862,32.0497,31.9798,32.0116,28800.0
2007-01-16 13:30:00,50.41,50.46,50.4,50.45,16300.0,31.9989,32.0306,31.9925,32.0243,16300.0
2007-01-16 14:00:00,50.43,50.57,50.4,50.52,22900.0,32.0116,32.1004,31.9925,32.0687,22900.0
2007-01-16 14:30:00,50.51,50.6,50.49,50.57,28500.0,32.0624,32.1195,32.0497,32.1004,28500.0
2007-01-16 15:00:00,50.58,50.65,50.53,50.6,53700.0,32.1068,32.1512,32.075,32.1195,53700.0
2007-01-16 15:30:00,50.6,50.64,50.53,50.59,59700.0,32.1195,32.1449,32.075,32.1131,59700.0
2007-01-17 09:30:00,50.69,50.69,50.44,50.61,44200.0,32.1766,32.1766,32.0179,32.1258,44200.0
2007-01-17 10:00:00,50.59,50.69,50.51,50.61,70500.0,32.1131,32.1766,32.0624,32.1258,70500.0
2007-01-17 10:30:00,50.62,50.75,50.6,50.66,44900.0,32.1322,32.2147,32.1195,32.1576,44900.0
2007-01-17 11:00:00,50.67,50.75,50.65,50.68,47800.0,32.1639,32.2147,32.1512,32.1703,47800.0
2007-01-17 11:30:00,50.69,50.79,50.68,50.77,37700.0,32.1766,32.2401,32.1703,32.2274,37700.0
2007-01-17 12:00:00,50.76,50.8,50.7,50.74,54200.0,32.221,32.2464,32.183,32.2084,54200.0
2007-01-17 12:30:00,50.75,50.85,50.7,50.84,33500.0,32.2147,32.2782,32.183,32.2718,33500.0
2007-01-17 13:00:00,50.84,50.85,50.78,50.79,33900.0,32.2718,32.2782,32.2337,32.2401,33900.0
2007-01-17 13:30:00,50.79,50.83,50.77,50.81,28300.0,32.2401,32.2655,32.2274,32.2528,28300.0
2007-01-17 14:00:00,50.81,50.9,50.72,50.77,63600.0,32.2528,32.3099,32.1957,32.2274,63600.0
2007-01-17 14:30:00,50.76,50.85,50.7,50.83,58100.0,32.221,32.2782,32.183,32.2655,58100.0
2007-01-17 15:00:00,50.83,50.84,50.75,50.81,70000.0,32.2655,32.2718,32.2147,32.2528,70000.0
2007-01-17 15:30:00,50.8,50.86,50.72,50.79,86300.0,32.2464,32.2845,32.1957,32.2401,86300.0
2007-01-18 09:30:00,51.0,51.43,50.82,51.38,167500.0,32.3734,32.6463,32.2591,32.6146,167500.0
2007-01-18 10:00:00,51.37,51.51,51.15,51.28,151600.0,32.6083,32.6971,32.4686,32.5511,151600.0
2007-01-18 10:30:00,51.28,51.47,51.22,51.47,150600.0,32.5511,32.6717,32.513,32.6717,150600.0
2007-01-18 11:00:00,51.48,51.89,51.48,51.71,198000.0,32.6781,32.9383,32.6781,32.8241,198000.0
2007-01-18 11:30:00,51.72,51.87,51.68,51.84,96600.0,32.8304,32.9256,32.805,32.9066,96600.0
2007-01-18 12:00:00,51.83,52.2,51.79,52.0,168600.0,32.9003,33.1351,32.8749,33.0082,168600.0
2007-01-18 12:30:00,52.0,52.09,51.86,51.92,85200.0,33.0082,33.0653,32.9193,32.9574,85200.0
2007-01-18 13:00:00,51.91,51.99,51.89,51.95,87800.0,32.951,33.0018,32.9383,32.9764,87800.0
2007-01-18 13:30:00,51.97,52.01,51.92,51.95,87400.0,32.9891,33.0145,32.9574,32.9764,87400.0
2007-01-18 14:00:00,51.95,52.13,51.94,52.04,122800.0,32.9764,33.0907,32.9701,33.0336,122800.0
2007-01-18 14:30:00,52.04,52.15,51.99,51.99,140200.0,33.0336,33.1034,33.0018,33.0018,140200.0
2007-01-18 15:00:00,52.0,52.14,51.98,52.09,151900.0,33.0082,33.097,32.9955,33.0653,151900.0
2007-01-18 15:30:00,52.09,52.23,52.09,52.14,171700.0,33.0653,33.1542,33.0653,33.097,171700.0
2007-01-19 09:30:00,52.18,52.28,52.0,52.23,175800.0,33.1224,33.1859,33.0082,33.1542,175800.0
2007-01-19 10:00:00,52.24,52.28,52.1,52.18,79900.0,33.1605,33.1859,33.0716,33.1224,79900.0
2007-01-19 10:30:00,52.18,52.4,52.1,52.33,72000.0,33.1224,33.2621,33.0716,33.2176,72000.0
2007-01-19 11:00:00,52.33,52.34,52.08,52.12,56300.0,33.2176,33.224,33.0589,33.0843,56300.0
2007-01-19 11:30:00,52.1,52.25,52.01,52.22,60100.0,33.0716,33.1669,33.0145,33.1478,60100.0
2007-01-19 12:00:00,52.23,52.25,52.15,52.24,54200.0,33.1542,33.1669,33.1034,33.1605,54200.0
2007-01-19 12:30:00,52.23,52.33,52.18,52.27,37600.0,33.1542,33.2176,33.1224,33.1796,37600.0
2007-01-19 13:00:00,52.27,52.45,52.26,52.38,61500.0,33.1796,33.2938,33.1732,33.2494,61500.0
2007-01-19 13:30:00,52.39,52.51,52.39,52.49,78000.0,33.2557,33.3319,33.2557,33.3192,78000.0
2007-01-19 14:00:00,52.48,52.55,52.47,52.5,55000.0,33.3129,33.3573,33.3065,33.3256,55000.0
2007-01-19 14:30:00,52.5,52.57,52.46,52.52,78000.0,33.3256,33.37,33.3002,33.3382,78000.0
2007-01-19 15:00:00,52.52,52.56,52.24,52.33,115500.0,33.3382,33.3636,33.1605,33.2176,115500.0
2007-01-19 15:30:00,52.32,52.37,52.25,52.35,111100.0,33.2113,33.243,33.1669,33.2303,111100.0
2007-01-22 09:30:00,52.33,52.59,52.3,52.38,82900.0,33.2176,33.3827,33.1986,33.2494,82900.0
2007-01-22 10:00:00,52.37,52.42,52.32,52.37,50000.0,33.243,33.2748,33.2113,33.243,50000.0
2007-01-22 10:30:00,52.38,52.5,52.33,52.48,63400.0,33.2494,33.3256,33.2176,33.3129,63400.0
2007-01-22 11:00:00,52.47,52.47,52.39,52.41,51200.0,33.3065,33.3065,33.2557,33.2684,51200.0
2007-01-22 11:30:00,52.41,52.53,52.35,52.45,61000.0,33.2684,33.3446,33.2303,33.2938,61000.0
2007-01-22 12:00:00,52.44,52.51,52.44,52.49,30400.0,33.2875,33.3319,33.2875,33.3192,30400.0
2007-01-22 12:30:00,52.49,52.49,52.4,52.45,50100.0,33.3192,33.3192,33.2621,33.2938,50100.0
2007-01-22 13:00:00,52.47,52.59,52.4,52.58,85500.0,33.3065,33.3827,33.2621,33.3763,85500.0
2007-01-22 13:30:00,52.59,52.6,52.52,52.58,71800.0,33.3827,33.389,33.3382,33.3763,71800.0
2007-01-22 14:00:00,52.58,52.65,52.5,52.54,79600.0,33.3763,33.4208,33.3256,33.3509,79600.0
2007-01-22 14:30:00,52.54,52.57,52.46,52.46,70200.0,33.3509,33.37,33.3002,33.3002,70200.0
2007-01-22 15:00:00,52.45,52.52,52.35,52.37,79400.0,33.2938,33.3382,33.2303,33.243,79400.0
2007-01-22 15:30:00,52.37,52.44,52.31,52.31,93500.0,33.243,33.2875,33.2049,33.2049,93500.0
2007-01-23 09:30:00,52.2,52.4,52.03,52.15,77700.0,33.1351,33.2621,33.0272,33.1034,77700.0
2007-01-23 10:00:00,52.16,52.39,52.12,52.35,129300.0,33.1097,33.2557,33.0843,33.2303,129300.0
2007-01-23 10:30:00,52.35,52.45,52.28,52.32,123700.0,33.2303,33.2938,33.1859,33.2113,123700.0
2007-01-23 11:00:00,52.34,52.55,52.32,52.52,87900.0,33.224,33.3573,33.2113,33.3382,87900.0
2007-01-23 11:30:00,52.54,52.55,52.4,52.52,117600.0,33.3509,33.3573,33.2621,33.3382,117600.0
2007-01-23 12:00:00,52.49,52.51,52.26,52.43,90900.0,33.3192,33.3319,33.1732,33.2811,90900.0
2007-01-23 12:30:00,52.43,52.65,52.39,52.65,38800.0,33.2811,33.4208,33.2557,33.4208,38800.0
2007-01-23 13:00:00,52.64,52.67,52.39,52.46,104300.0,33.4144,33.4335,33.2557,33.3002,104300.0
2007-01-23 13:30:00,52.47,52.56,52.44,52.56,36900.0,33.3065,33.3636,33.2875,33.3636,36900.0
2007-01-23 14:00:00,52.56,52.57,52.35,52.38,52700.0,33.3636,33.37,33.2303,33.2494,52700.0
2007-01-23 14:30:00,52.37,52.37,52.17,52.19,52800.0,33.243,33.243,33.1161,33.1288,52800.0
2007-01-23 15:00:00,52.2,52.41,52.18,52.35,91700.0,33.1351,33.2684,33.1224,33.2303,91700.0
2007-01-23 15:30:00,52.34,52.4,52.11,52.35,112900.0,33.224,33.2621,33.078,33.2303,112900.0
2007-01-24 09:30:00,51.1,51.75,50.76,51.33,496300.0,32.4369,32.8495,32.221,32.5829,496300.0
2007-01-24 10:00:00,51.35,51.36,51.08,51.23,330600.0,32.5956,32.6019,32.4242,32.5194,330600.0
2007-01-24 10:30:00,51.24,51.37,50.8,50.98,231800.0,32.5257,32.6083,32.2464,32.3607,231800.0
2007-01-24 11:00:00,50.97,51.05,50.87,50.91,220800.0,32.3543,32.4051,32.2909,32.3163,220800.0
2007-01-24 11:30:00,50.91,50.95,50.57,50.72,206600.0,32.3163,32.3417,32.1004,32.1957,206600.0
2007-01-24 12:00:00,50.72,50.79,50.65,50.76,175500.0,32.1957,32.2401,32.1512,32.221,175500.0
2007-01-24 12:30:00,50.77,50.78,50.4,50.49,225500.0,32.2274,32.2337,31.9925,32.0497,225500.0
2007-01-24 13:00:00,50.48,50.58,50.44,50.51,158200.0,32.0433,32.1068,32.0179,32.0624,158200.0
2007-01-24 13:30:00,50.49,50.51,50.3,50.32,151900.0,32.0497,32.0624,31.9291,31.9417,151900.0
2007-01-24 14:00:00,50.31,50.34,50.05,50.16,318100.0,31.9354,31.9544,31.7704,31.8402,318100.0
2007-01-24 14:30:00,50.16,50.4,50.12,50.31,292000.0,31.8402,31.9925,31.8148,31.9354,292000.0
2007-01-24 15:00:00,50.31,50.47,50.2,50.22,206800.0,31.9354,32.037,31.8656,31.8783,206800.0
2007-01-24 15:30:00,50.22,51.1,50.14,50.95,1235000.0,31.8783,32.4369,31.8275,32.3417,1235000.0
2007-01-25 09:30:00,50.89,50.98,50.66,50.78,325600.0,32.3036,32.3607,32.1576,32.2337,325600.0
2007-01-25 10:00:00,50.77,50.88,50.34,50.43,279100.0,32.2274,32.2972,31.9544,32.0116,279100.0
2007-01-25 10:30:00,50.46,50.68,50.44,50.54,152500.0,32.0306,32.1703,32.0179,32.0814,152500.0
2007-01-25 11:00:00,50.54,50.79,50.5,50.57,195800.0,32.0814,32.2401,32.056,32.1004,195800.0
2007-01-25 11:30:00,50.59,50.7,50.44,50.44,160500.0,32.1131,32.183,32.0179,32.0179,160500.0
2007-01-25 12:00:00,50.42,50.56,50.32,50.41,142500.0,32.0052,32.0941,31.9417,31.9989,142500.0
2007-01-25 12:30:00,50.41,50.52,50.3,50.31,103600.0,31.9989,32.0687,31.9291,31.9354,103600.0
2007-01-25 13:00:00,50.3,50.33,50.17,50.23,143100.0,31.9291,31.9481,31.8465,31.8846,143100.0
2007-01-25 13:30:00,50.22,50.35,50.2,50.24,121100.0,31.8783,31.9608,31.8656,31.891,121100.0
2007-01-25 14:00:00,50.24,50.24,50.03,50.07,130900.0,31.891,31.891,31.7577,31.7831,130900.0
2007-01-25 14:30:00,50.06,50.24,49.98,50.22,163900.0,31.7767,31.891,31.7259,31.8783,163900.0
2007-01-25 15:00:00,50.22,50.32,50.17,50.28,211700.0,31.8783,31.9417,31.8465,31.9164,211700.0
2007-01-25 15:30:00,50.29,50.33,50.18,50.23,212000.0,31.9227,31.9481,31.8529,31.8846,212000.0
2007-01-26 09:30:00,50.18,50.4,50.15,50.32,90300.0,31.8529,31.9925,31.8338,31.9417,90300.0
2007-01-26 10:00:00,50.33,50.4,50.2,50.28,129300.0,31.9481,31.9925,31.8656,31.9164,129300.0
2007-01-26 10:30:00,50.28,50.33,50.23,50.3,102000.0,31.9164,31.9481,31.8846,31.9291,102000.0
2007-01-26 11:00:00,50.29,50.4,50.27,50.31,78700.0,31.9227,31.9925,31.91,31.9354,78700.0
2007-01-26 11:30:00,50.32,50.37,50.29,50.34,57700.0,31.9417,31.9735,31.9227,31.9544,57700.0
2007-01-26 12:00:00,50.35,50.37,50.33,50.35,62800.0,31.9608,31.9735,31.9481,31.9608,62800.0
2007-01-26 12:30:00,50.36,50.4,50.31,50.37,82200.0,31.9671,31.9925,31.9354,31.9735,82200.0
2007-01-26 13:00:00,50.37,50.38,50.2,50.22,69900.0,31.9735,31.9798,31.8656,31.8783,69900.0
2007-01-26 13:30:00,50.22,50.29,50.21,50.29,40400.0,31.8783,31.9227,31.8719,31.9227,40400.0
2007-01-26 14:00:00,50.28,50.32,50.24,50.24,69900.0,31.9164,31.9417,31.891,31.891,69900.0
2007-01-26 14:30:00,50.26,50.36,50.24,50.36,100800.0,31.9037,31.9671,31.891,31.9671,100800.0
2007-01-26 15:00:00,50.37,50.48,50.36,50.39,146900.0,31.9735,32.0433,31.9671,31.9862,146900.0
2007-01-26 15:30:00,50.38,50.51,50.3,50.41,241400.0,31.9798,32.0624,31.9291,31.9989,241400.0
2007-01-29 09:30:00,50.5,50.82,50.25,50.78,127600.0,32.056,32.2591,31.8973,32.2337,127600.0
2007-01-29 10:00:00,50.79,50.87,50.6,50.6,100900.0,32.2401,32.2909,32.1195,32.1195,100900.0
2007-01-29 10:30:00,50.62,50.84,50.58,50.81,169400.0,32.1322,32.2718,32.1068,32.2528,169400.0
2007-01-29 11:00:00,50.8,50.9,50.8,50.88,107000.0,32.2464,32.3099,32.2464,32.2972,107000.0
2007-01-29 11:30:00,50.89,51.07,50.82,51.05,138500.0,32.3036,32.4178,32.2591,32.4051,138500.0
2007-01-29 12:00:00,51.05,51.24,51.05,51.12,94900.0,32.4051,32.5257,32.4051,32.4496,94900.0
2007-01-29 12:30:00,51.11,51.22,51.08,51.19,83900.0,32.4432,32.513,32.4242,32.494,83900.0
2007-01-29 13:00:00,51.19,51.22,51.1,51.12,74500.0,32.494,32.513,32.4369,32.4496,74500.0
2007-01-29 13:30:00,51.13,51.15,50.97,51.05,108100.0,32.4559,32.4686,32.3543,32.4051,108100.0
2007-01-29 14:00:00,51.05,51.18,50.98,51.12,140700.0,32.4051,32.4877,32.3607,32.4496,140700.0
2007-01-29 14:30:00,51.12,51.24,51.12,51.14,97900.0,32.4496,32.5257,32.4496,32.4623,97900.0
2007-01-29 15:00:00,51.14,51.21,51.14,51.19,111300.0,32.4623,32.5067,32.4623,32.494,111300.0
2007-01-29 15:30:00,51.2,51.32,51.19,51.28,194000.0,32.5003,32.5765,32.494,32.5511,194000.0
2007-01-30 09:30:00,50.9,51.18,50.79,51.04,263100.0,32.3099,32.4877,32.2401,32.3988,263100.0
2007-01-30 10:00:00,51.04,51.27,51.0,51.18,151600.0,32.3988,32.5448,32.3734,32.4877,151600.0
2007-01-30 10:30:00,51.2,51.24,51.02,51.06,183300.0,32.5003,32.5257,32.3861,32.4115,183300.0
2007-01-30 11:00:00,51.06,51.14,51.02,51.1,59300.0,32.4115,32.4623,32.3861,32.4369,59300.0
2007-01-30 11:30:00,51.08,51.17,51.06,51.13,48800.0,32.4242,32.4813,32.4115,32.4559,48800.0
2007-01-30 12:00:00,51.13,51.14,51.05,51.08,95600.0,32.4559,32.4623,32.4051,32.4242,95600.0
2007-01-30 12:30:00,51.09,51.11,50.96,51.05,91100.0,32.4305,32.4432,32.348,32.4051,91100.0
2007-01-30 13:00:00,51.05,51.08,51.04,51.05,43900.0,32.4051,32.4242,32.3988,32.4051,43900.0
2007-01-30 13:30:00,51.06,51.12,51.05,51.07,48500.0,32.4115,32.4496,32.4051,32.4178,48500.0
2007-01-30 14:00:00,51.08,51.09,51.04,51.05,60700.0,32.4242,32.4305,32.3988,32.4051,60700.0
2007-01-30 14:30:00,51.05,51.12,51.04,51.08,89000.0,32.4051,32.4496,32.3988,32.4242,89000.0
2007-01-30 15:00:00,51.09,51.12,51.04,51.04,127900.0,32.4305,32.4496,32.3988,32.3988,127900.0
2007-01-30 15:30:00,51.05,51.1,51.03,51.06,117300.0,32.4051,32.4369,32.3924,32.4115,117300.0
2007-01-31 09:30:00,51.05,51.19,51.03,51.08,62900.0,32.4051,32.494,32.3924,32.4242,62900.0
2007-01-31 10:00:00,51.09,51.13,51.06,51.09,40900.0,32.4305,32.4559,32.4115,32.4305,40900.0
2007-01-31 10:30:00,51.11,51.27,51.07,51.17,82100.0,32.4432,32.5448,32.4178,32.4813,82100.0
2007-01-31 11:00:00,51.18,51.2,51.07,51.14,66000.0,32.4877,32.5003,32.4178,32.4623,66000.0
2007-01-31 11:30:00,51.14,51.17,51.08,51.1,38800.0,32.4623,32.4813,32.4242,32.4369,38800.0
2007-01-31 12:00:00,51.12,51.19,51.09,51.09,35800.0,32.4496,32.494,32.4305,32.4305,35800.0
2007-01-31 12:30:00,51.11,51.22,51.08,51.22,36100.0,32.4432,32.513,32.4242,32.513,36100.0
2007-01-31 13:00:00,51.21,51.24,51.02,51.04,57100.0,32.5067,32.5257,32.3861,32.3988,57100.0
2007-01-31 13:30:00,51.02,51.14,51.01,51.11,33200.0,32.3861,32.4623,32.3797,32.4432,33200.0
2007-01-31 14:00:00,51.14,51.3,51.11,51.22,59000.0,32.4623,32.5638,32.4432,32.513,59000.0
2007-01-31 14:30:00,51.23,51.39,51.2,51.22,73000.0,32.5194,32.621,32.5003,32.513,73000.0
2007-01-31 15:00:00,51.21,51.23,51.17,51.18,61800.0,32.5067,32.5194,32.4813,32.4877,61800.0
2007-01-31 15:30:00,51.18,51.21,51.05,51.1,199700.0,32.4877,32.5067,32.4051,32.4369,199700.0
2007-02-01 09:30:00,51.25,51.4,51.2,51.35,102300.0,32.5321,32.6273,32.5003,32.5956,102300.0
2007-02-01 10:00:00,51.29,51.35,51.14,51.29,87600.0,32.5575,32.5956,32.4623,32.5575,87600.0
2007-02-01 10:30:00,51.28,51.45,51.26,51.41,225400.0,32.5511,32.659,32.5384,32.6336,225400.0
2007-02-01 11:00:00,51.4,51.51,51.36,51.45,59900.0,32.6273,32.6971,32.6019,32.659,59900.0
2007-02-01 11:30:00,51.46,51.55,51.39,51.52,51000.0,32.6654,32.7225,32.621,32.7035,51000.0
2007-02-01 12:00:00,51.52,51.55,51.48,51.51,28500.0,32.7035,32.7225,32.6781,32.6971,28500.0
2007-02-01 12:30:00,51.5,51.53,51.48,51.53,33200.0,32.6908,32.7098,32.6781,32.7098,33200.0
2007-02-01 13:00:00,51.51,51.54,51.39,51.51,48200.0,32.6971,32.7162,32.621,32.6971,48200.0
2007-02-01 13:30:00,51.51,51.55,51.41,51.5,53800.0,32.6971,32.7225,32.6336,32.6908,53800.0
2007-02-01 14:00:00,51.5,51.68,51.49,51.67,75000.0,32.6908,32.805,32.6844,32.7987,75000.0
2007-02-01 14:30:00,51.65,51.74,51.65,51.72,86800.0,32.786,32.8431,32.786,32.8304,86800.0
2007-02-01 15:00:00,51.72,51.78,51.71,51.74,103700.0,32.8304,32.8685,32.8241,32.8431,103700.0
2007-02-01 15:30:00,51.74,51.76,51.65,51.67,114400.0,32.8431,32.8558,32.786,32.7987,114400.0
2007-02-02 09:30:00,51.55,51.67,51.47,51.53,84300.0,32.7225,32.7987,32.6717,32.7098,84300.0
2007-02-02 10:00:00,51.55,51.65,51.53,51.59,60800.0,32.7225,32.786,32.7098,32.7479,60800.0
2007-02-02 10:30:00,51.6,51.77,51.6,51.76,84400.0,32.7543,32.8622,32.7543,32.8558,84400.0
2007-02-02 11:00:00,51.77,51.84,51.75,51.79,70600.0,32.8622,32.9066,32.8495,32.8749,70600.0
2007-02-02 11:30:00,51.78,51.8,51.7,51.72,83800.0,32.8685,32.8812,32.8177,32.8304,83800.0
2007-02-02 12:00:00,51.72,51.75,51.7,51.71,51500.0,32.8304,32.8495,32.8177,32.8241,51500.0
2007-02-02 12:30:00,51.71,51.78,51.7,51.78,40400.0,32.8241,32.8685,32.8177,32.8685,40400.0
2007-02-02 13:00:00,51.78,51.83,51.77,51.78,37400.0,32.8685,32.9003,32.8622,32.8685,37400.0
2007-02-02 13:30:00,51.79,51.85,51.78,51.82,53400.0,32.8749,32.9129,32.8685,32.8939,53400.0
2007-02-02 14:00:00,51.83,51.88,51.77,51.88,46100.0,32.9003,32.932,32.8622,32.932,46100.0
2007-02-02 14:30:00,51.89,51.95,51.86,51.87,54300.0,32.9383,32.9764,32.9193,32.9256,54300.0
2007-02-02 15:00:00,51.88,51.9,51.85,51.88,52400.0,32.932,32.9447,32.9129,32.932,52400.0
2007-02-02 15:30:00,51.88,51.9,51.84,51.84,91300.0,32.932,32.9447,32.9066,32.9066,91300.0
2007-02-05 09:30:00,51.88,51.89,51.53,51.59,93100.0,32.932,32.9383,32.7098,32.7479,93100.0
2007-02-05 10:00:00,51.57,51.73,51.52,51.56,114700.0,32.7352,32.8368,32.7035,32.7289,114700.0
2007-02-05 10:30:00,51.58,51.72,51.55,51.66,58500.0,32.7416,32.8304,32.7225,32.7923,58500.0
2007-02-05 11:00:00,51.66,51.68,51.52,51.52,63800.0,32.7923,32.805,32.7035,32.7035,63800.0
2007-02-05 11:30:00,51.52,51.55,51.35,51.37,105200.0,32.7035,32.7225,32.5956,32.6083,105200.0
2007-02-05 12:00:00,51.36,51.4,51.24,51.25,57300.0,32.6019,32.6273,32.5257,32.5321,57300.0
2007-02-05 12:30:00,51.25,51.37,51.23,51.36,22900.0,32.5321,32.6083,32.5194,32.6019,22900.0
2007-02-05 13:00:00,51.37,51.38,51.28,51.29,25600.0,32.6083,32.6146,32.5511,32.5575,25600.0
2007-02-05 13:30:00,51.3,51.37,51.29,51.36,22500.0,32.5638,32.6083,32.5575,32.6019,22500.0
2007-02-05 14:00:00,51.37,51.42,51.35,51.4,31400.0,32.6083,32.64,32.5956,32.6273,31400.0
2007-02-05 14:30:00,51.4,51.47,51.36,51.37,49700.0,32.6273,32.6717,32.6019,32.6083,49700.0
2007-02-05 15:00:00,51.37,51.43,51.33,51.39,53200.0,32.6083,32.6463,32.5829,32.621,53200.0
2007-02-05 15:30:00,51.39,51.48,51.39,51.46,55800.0,32.621,32.6781,32.621,32.6654,55800.0
2007-02-06 09:30:00,51.46,51.54,51.25,51.25,95700.0,32.6654,32.7162,32.5321,32.5321,95700.0
2007-02-06 10:00:00,51.26,51.45,51.21,51.34,96000.0,32.5384,32.659,32.5067,32.5892,96000.0
2007-02-06 10:30:00,51.34,51.37,51.13,51.2,103200.0,32.5892,32.6083,32.4559,32.5003,103200.0
2007-02-06 11:00:00,51.19,51.32,51.18,51.24,73700.0,32.494,32.5765,32.4877,32.5257,73700.0
2007-02-06 11:30:00,51.23,51.3,51.23,51.25,36300.0,32.5194,32.5638,32.5194,32.5321,36300.0
2007-02-06 12:00:00,51.24,51.31,51.23,51.27,51500.0,32.5257,32.5702,32.5194,32.5448,51500.0
2007-02-06 12:30:00,51.27,51.35,51.25,51.32,37600.0,32.5448,32.5956,32.5321,32.5765,37600.0
2007-02-06 13:00:00,51.33,51.4,51.32,51.4,34600.0,32.5829,32.6273,32.5765,32.6273,34600.0
2007-02-06 13:30:00,51.39,51.42,51.36,51.38,59700.0,32.621,32.64,32.6019,32.6146,59700.0
2007-02-06 14:00:00,51.39,51.41,51.32,51.38,81900.0,32.621,32.6336,32.5765,32.6146,81900.0
2007-02-06 14:30:00,51.4,51.41,51.33,51.37,33100.0,32.6273,32.6336,32.5829,32.6083,33100.0
2007-02-06 15:00:00,51.37,51.38,51.26,51.27,51500.0,32.6083,32.6146,32.5384,32.5448,51500.0
2007-02-06 15:30:00,51.27,51.28,51.16,51.2,124300.0,32.5448,32.5511,32.475,32.5003,124300.0
2007-02-07 09:30:00,51.14,51.3,50.93,50.95,51900.0,32.4623,32.5638,32.329,32.3417,51900.0
2007-02-07 10:00:00,50.97,51.13,50.82,51.09,142100.0,32.3543,32.4559,32.2591,32.4305,142100.0
2007-02-07 10:30:00,51.09,51.2,51.06,51.18,35100.0,32.4305,32.5003,32.4115,32.4877,35100.0
2007-02-07 11:00:00,51.17,51.25,51.13,51.22,75600.0,32.4813,32.5321,32.4559,32.513,75600.0
2007-02-07 11:30:00,51.22,51.22,51.12,51.19,57900.0,32.513,32.513,32.4496,32.494,57900.0
2007-02-07 12:00:00,51.19,51.24,51.18,51.18,30200.0,32.494,32.5257,32.4877,32.4877,30200.0
2007-02-07 12:30:00,51.18,51.2,51.18,51.18,31800.0,32.4877,32.5003,32.4877,32.4877,31800.0
2007-02-07 13:00:00,51.18,51.23,51.18,51.19,28300.0,32.4877,32.5194,32.4877,32.494,28300.0
2007-02-07 13:30:00,51.18,51.21,51.18,51.2,44400.0,32.4877,32.5067,32.4877,32.5003,44400.0
2007-02-07 14:00:00,51.2,51.24,51.18,51.21,54000.0,32.5003,32.5257,32.4877,32.5067,54000.0
2007-02-07 14:30:00,51.21,51.21,51.16,51.18,40000.0,32.5067,32.5067,32.475,32.4877,40000.0
2007-02-07 15:00:00,51.2,51.28,51.18,51.18,89000.0,32.5003,32.5511,32.4877,32.4877,89000.0
2007-02-07 15:30:00,51.18,51.22,51.18,51.2,78900.0,32.4877,32.513,32.4877,32.5003,78900.0
2007-02-09 09:30:00,50.81,50.9,50.73,50.75,45300.0,32.2528,32.3099,32.202,32.2147,45300.0
2007-02-09 10:00:00,50.75,50.89,50.74,50.86,31400.0,32.2147,32.3036,32.2084,32.2845,31400.0
2007-02-09 10:30:00,50.87,50.96,50.87,50.91,26200.0,32.2909,32.348,32.2909,32.3163,26200.0
2007-02-09 11:00:00,50.92,50.97,50.86,50.9,30400.0,32.3226,32.3543,32.2845,32.3099,30400.0
2007-02-09 11:30:00,50.9,51.01,50.9,50.94,41100.0,32.3099,32.3797,32.3099,32.3353,41100.0
2007-02-09 12:00:00,50.94,50.97,50.92,50.94,22400.0,32.3353,32.3543,32.3226,32.3353,22400.0
2007-02-09 12:30:00,50.95,50.99,50.88,50.9,49600.0,32.3417,32.367,32.2972,32.3099,49600.0
2007-02-09 13:00:00,50.9,50.91,50.88,50.89,16100.0,32.3099,32.3163,32.2972,32.3036,16100.0
2007-02-09 13:30:00,50.9,50.9,50.8,50.82,37400.0,32.3099,32.3099,32.2464,32.2591,37400.0
2007-02-09 14:00:00,50.82,50.85,50.8,50.82,31000.0,32.2591,32.2782,32.2464,32.2591,31000.0
2007-02-09 14:30:00,50.83,50.84,50.7,50.79,55400.0,32.2655,32.2718,32.183,32.2401,55400.0
2007-02-09 15:00:00,50.79,50.84,50.77,50.79,30800.0,32.2401,32.2718,32.2274,32.2401,30800.0
2007-02-09 15:30:00,50.77,50.8,50.71,50.78,61000.0,32.2274,32.2464,32.1893,32.2337,61000.0
2007-02-12 09:30:00,50.8,50.94,50.73,50.77,70800.0,32.2464,32.3353,32.202,32.2274,70800.0
2007-02-12 10:00:00,50.77,50.95,50.72,50.74,59100.0,32.2274,32.3417,32.1957,32.2084,59100.0
2007-02-12 10:30:00,50.73,50.79,50.65,50.75,51300.0,32.202,32.2401,32.1512,32.2147,51300.0
2007-02-12 11:00:00,50.75,50.8,50.72,50.75,43000.0,32.2147,32.2464,32.1957,32.2147,43000.0
2007-02-12 11:30:00,50.75,50.8,50.74,50.76,31000.0,32.2147,32.2464,32.2084,32.221,31000.0
2007-02-12 12:00:00,50.77,50.79,50.7,50.76,36600.0,32.2274,32.2401,32.183,32.221,36600.0
2007-02-12 12:30:00,50.74,50.78,50.72,50.78,36500.0,32.2084,32.2337,32.1957,32.2337,36500.0
2007-02-12 13:00:00,50.77,50.78,50.72,50.76,36200.0,32.2274,32.2337,32.1957,32.221,36200.0
2007-02-12 13:30:00,50.77,50.78,50.68,50.73,25300.0,32.2274,32.2337,32.1703,32.202,25300.0
2007-02-12 14:00:00,50.72,50.75,50.71,50.74,22000.0,32.1957,32.2147,32.1893,32.2084,22000.0
2007-02-12 14:30:00,50.75,50.75,50.67,50.72,51600.0,32.2147,32.2147,32.1639,32.1957,51600.0
2007-02-12 15:00:00,50.73,50.75,50.69,50.7,40600.0,32.202,32.2147,32.1766,32.183,40600.0
2007-02-12 15:30:00,50.69,50.72,50.59,50.6,139500.0,32.1766,32.1957,32.1131,32.1195,139500.0
2007-02-13 09:30:00,50.59,50.97,50.56,50.92,119300.0,32.1131,32.3543,32.0941,32.3226,119300.0
2007-02-13 10:00:00,50.89,50.92,50.83,50.83,71300.0,32.3036,32.3226,32.2655,32.2655,71300.0
2007-02-13 10:30:00,50.84,50.85,50.76,50.79,41100.0,32.2718,32.2782,32.221,32.2401,41100.0
2007-02-13 11:00:00,50.79,50.83,50.77,50.81,33100.0,32.2401,32.2655,32.2274,32.2528,33100.0
2007-02-13 11:30:00,50.82,50.83,50.76,50.82,61200.0,32.2591,32.2655,32.221,32.2591,61200.0
2007-02-13 12:00:00,50.81,50.84,50.78,50.8,35000.0,32.2528,32.2718,32.2337,32.2464,35000.0
2007-02-13 12:30:00,50.81,50.83,50.75,50.77,64300.0,32.2528,32.2655,32.2147,32.2274,64300.0
2007-02-13 13:00:00,50.77,50.79,50.72,50.73,36100.0,32.2274,32.2401,32.1957,32.202,36100.0
2007-02-13 13:30:00,50.73,50.83,50.71,50.79,110100.0,32.202,32.2655,32.1893,32.2401,110100.0
2007-02-13 14:00:00,50.79,50.84,50.78,50.8,42400.0,32.2401,32.2718,32.2337,32.2464,42400.0
2007-02-13 14:30:00,50.81,50.81,50.75,50.79,85000.0,32.2528,32.2528,32.2147,32.2401,85000.0
2007-02-13 15:00:00,50.78,50.81,50.76,50.79,45100.0,32.2337,32.2528,32.221,32.2401,45100.0
2007-02-13 15:30:00,50.79,50.84,50.77,50.83,119500.0,32.2401,32.2718,32.2274,32.2655,119500.0
2007-02-14 09:30:00,50.85,51.0,50.84,50.99,79900.0,32.2782,32.3734,32.2718,32.367,79900.0
2007-02-14 10:00:00,50.97,51.24,50.96,51.21,77500.0,32.3543,32.5257,32.348,32.5067,77500.0
2007-02-14 10:30:00,51.21,51.34,51.19,51.33,76000.0,32.5067,32.5892,32.494,32.5829,76000.0
2007-02-14 11:00:00,51.34,51.52,51.32,51.52,86100.0,32.5892,32.7035,32.5765,32.7035,86100.0
2007-02-14 11:30:00,51.52,51.61,51.51,51.58,125200.0,32.7035,32.7606,32.6971,32.7416,125200.0
2007-02-14 12:00:00,51.58,51.58,51.45,51.49,206600.0,32.7416,32.7416,32.659,32.6844,206600.0
2007-02-14 12:30:00,51.49,51.54,51.48,51.52,55100.0,32.6844,32.7162,32.6781,32.7035,55100.0
2007-02-14 13:00:00,51.52,51.54,51.46,51.5,118300.0,32.7035,32.7162,32.6654,32.6908,118300.0
2007-02-14 13:30:00,51.5,51.55,51.47,51.5,68000.0,32.6908,32.7225,32.6717,32.6908,68000.0
2007-02-14 14:00:00,51.5,51.52,51.45,51.5,122600.0,32.6908,32.7035,32.659,32.6908,122600.0
2007-02-14 14:30:00,51.5,51.5,51.38,51.38,133500.0,32.6908,32.6908,32.6146,32.6146,133500.0
2007-02-14 15:00:00,51.38,51.41,51.26,51.29,175100.0,32.6146,32.6336,32.5384,32.5575,175100.0
2007-02-14 15:30:00,51.3,51.36,51.21,51.3,226400.0,32.5638,32.6019,32.5067,32.5638,226400.0
2007-02-15 09:30:00,51.55,52.87,51.3,52.85,470900.0,32.7225,33.5604,32.5638,33.5477,470900.0
2007-02-15 10:00:00,52.8,52.9,52.44,52.67,386400.0,33.516,33.5795,33.2875,33.4335,386400.0
2007-02-15 10:30:00,52.65,52.81,52.59,52.64,235900.0,33.4208,33.5223,33.3827,33.4144,235900.0
2007-02-15 11:00:00,52.62,52.71,52.58,52.7,193000.0,33.4017,33.4589,33.3763,33.4525,193000.0
2007-02-15 11:30:00,52.69,52.7,52.55,52.6,82500.0,33.4462,33.4525,33.3573,33.389,82500.0
2007-02-15 12:00:00,52.59,52.63,52.48,52.55,211100.0,33.3827,33.4081,33.3129,33.3573,211100.0
2007-02-15 12:30:00,52.56,52.56,52.16,52.2,120700.0,33.3636,33.3636,33.1097,33.1351,120700.0
2007-02-15 13:00:00,52.21,52.35,52.21,52.28,50900.0,33.1415,33.2303,33.1415,33.1859,50900.0
2007-02-15 13:30:00,52.29,52.33,52.16,52.2,102600.0,33.1922,33.2176,33.1097,33.1351,102600.0
2007-02-15 14:00:00,52.2,52.2,52.09,52.17,95400.0,33.1351,33.1351,33.0653,33.1161,95400.0
2007-02-15 14:30:00,52.19,52.23,52.14,52.16,64900.0,33.1288,33.1542,33.097,33.1097,64900.0
2007-02-15 15:00:00,52.16,52.16,52.01,52.03,121900.0,33.1097,33.1097,33.0145,33.0272,121900.0
2007-02-15 15:30:00,52.04,52.16,52.01,52.08,277500.0,33.0336,33.1097,33.0145,33.0589,277500.0
2007-02-16 09:30:00,51.88,52.24,51.87,52.03,186600.0,32.932,33.1605,32.9256,33.0272,186600.0
2007-02-16 10:00:00,52.01,52.07,51.94,52.0,130200.0,33.0145,33.0526,32.9701,33.0082,130200.0
2007-02-16 10:30:00,52.0,52.17,52.0,52.16,69000.0,33.0082,33.1161,33.0082,33.1097,69000.0
2007-02-16 11:00:00,52.16,52.3,52.01,52.25,360400.0,33.1097,33.1986,33.0145,33.1669,360400.0
2007-02-16 11:30:00,52.25,52.26,52.08,52.15,180600.0,33.1669,33.1732,33.0589,33.1034,180600.0
2007-02-16 12:00:00,52.15,52.2,52.07,52.2,57800.0,33.1034,33.1351,33.0526,33.1351,57800.0
2007-02-16 12:30:00,52.18,52.45,52.18,52.43,91700.0,33.1224,33.2938,33.1224,33.2811,91700.0
2007-02-16 13:00:00,52.42,52.45,52.26,52.28,55200.0,33.2748,33.2938,33.1732,33.1859,55200.0
2007-02-16 13:30:00,52.26,52.35,52.15,52.35,83700.0,33.1732,33.2303,33.1034,33.2303,83700.0
2007-02-16 14:00:00,52.32,52.32,52.17,52.25,40700.0,33.2113,33.2113,33.1161,33.1669,40700.0
2007-02-16 14:30:00,52.22,52.3,52.2,52.28,65400.0,33.1478,33.1986,33.1351,33.1859,65400.0
2007-02-16 15:00:00,52.29,52.4,52.28,52.37,132300.0,33.1922,33.2621,33.1859,33.243,132300.0
2007-02-16 15:30:00,52.38,52.38,52.28,52.36,208300.0,33.2494,33.2494,33.1859,33.2367,208300.0
2007-02-20 09:30:00,52.5,53.5,52.27,53.42,304200.0,33.3256,33.9603,33.1796,33.9095,304200.0
2007-02-20 10:00:00,53.44,53.47,53.13,53.17,123400.0,33.9222,33.9413,33.7255,33.7508,123400.0
2007-02-20 10:30:00,53.16,53.43,53.02,53.41,121300.0,33.7445,33.9159,33.6556,33.9032,121300.0
2007-02-20 11:00:00,53.42,53.86,53.41,53.72,295400.0,33.9095,34.1888,33.9032,34.1,295400.0
2007-02-20 11:30:00,53.74,53.95,53.67,53.93,143600.0,34.1127,34.246,34.0682,34.2333,143600.0
2007-02-20 12:00:00,53.93,54.06,53.81,53.82,177200.0,34.2333,34.3158,34.1571,34.1635,177200.0
2007-02-20 12:30:00,53.85,53.86,53.66,53.72,77500.0,34.1825,34.1888,34.0619,34.1,77500.0
2007-02-20 13:00:00,53.7,53.78,53.65,53.7,58800.0,34.0873,34.1381,34.0555,34.0873,58800.0
2007-02-20 13:30:00,53.71,53.83,53.68,53.76,92200.0,34.0936,34.1698,34.0746,34.1254,92200.0
2007-02-20 14:00:00,53.74,53.78,53.65,53.66,82000.0,34.1127,34.1381,34.0555,34.0619,82000.0
2007-02-20 14:30:00,53.65,53.78,53.39,53.43,223300.0,34.0555,34.1381,33.8905,33.9159,223300.0
2007-02-20 15:00:00,53.45,53.48,53.29,53.46,155000.0,33.9286,33.9476,33.827,33.9349,155000.0
2007-02-20 15:30:00,53.46,53.67,53.45,53.54,208900.0,33.9349,34.0682,33.9286,33.9857,208900.0
2007-02-21 09:30:00,53.4,53.65,53.25,53.56,275400.0,34.0676,34.2271,33.9719,34.1696,275400.0
2007-02-21 10:00:00,53.59,54.17,53.51,53.74,237700.0,34.1888,34.5588,34.1377,34.2845,237700.0
2007-02-21 10:30:00,53.77,53.8,53.53,53.56,84400.0,34.3036,34.3228,34.1505,34.1696,84400.0
2007-02-21 11:00:00,53.55,53.65,53.46,53.52,139100.0,34.1633,34.2271,34.1058,34.1441,139100.0
2007-02-21 11:30:00,53.53,53.7,53.46,53.59,139800.0,34.1505,34.259,34.1058,34.1888,139800.0
2007-02-21 12:00:00,53.57,53.72,53.51,53.61,91100.0,34.176,34.2717,34.1377,34.2015,91100.0
2007-02-21 12:30:00,53.61,53.76,53.59,53.61,71700.0,34.2015,34.2972,34.1888,34.2015,71700.0
2007-02-21 13:00:00,53.61,53.66,53.58,53.62,77900.0,34.2015,34.2334,34.1824,34.2079,77900.0
2007-02-21 13:30:00,53.62,53.69,53.58,53.62,88000.0,34.2079,34.2526,34.1824,34.2079,88000.0
2007-02-21 14:00:00,53.61,53.72,53.56,53.7,86400.0,34.2015,34.2717,34.1696,34.259,86400.0
2007-02-21 14:30:00,53.68,53.72,53.6,53.63,149600.0,34.2462,34.2717,34.1952,34.2143,149600.0
2007-02-21 15:00:00,53.61,53.7,53.59,53.61,146000.0,34.2015,34.259,34.1888,34.2015,146000.0
2007-02-21 15:30:00,53.61,53.67,53.48,53.62,190500.0,34.2015,34.2398,34.1186,34.2079,190500.0
2007-02-22 09:30:00,53.4,53.55,53.19,53.3,111700.0,34.0676,34.1633,33.9336,34.0038,111700.0
2007-02-22 10:00:00,53.28,53.37,53.11,53.12,58100.0,33.991,34.0484,33.8826,33.8889,58100.0
2007-02-22 10:30:00,53.1,53.1,52.93,53.06,79500.0,33.8762,33.8762,33.7677,33.8507,79500.0
2007-02-22 11:00:00,53.05,53.1,52.96,53.04,77900.0,33.8443,33.8762,33.7869,33.8379,77900.0
2007-02-22 11:30:00,53.04,53.05,52.96,53.04,44000.0,33.8379,33.8443,33.7869,33.8379,44000.0
2007-02-22 12:00:00,53.04,53.08,53.01,53.05,26300.0,33.8379,33.8634,33.8188,33.8443,26300.0
2007-02-22 12:30:00,53.04,53.07,53.01,53.05,18300.0,33.8379,33.857,33.8188,33.8443,18300.0
2007-02-22 13:00:00,53.02,53.05,53.01,53.01,27800.0,33.8251,33.8443,33.8188,33.8188,27800.0
2007-02-22 13:30:00,53.02,53.05,52.99,53.02,46100.0,33.8251,33.8443,33.806,33.8251,46100.0
2007-02-22 14:00:00,53.03,53.12,53.03,53.05,34200.0,33.8315,33.8889,33.8315,33.8443,34200.0
2007-02-22 14:30:00,53.05,53.06,52.94,52.99,55000.0,33.8443,33.8507,33.7741,33.806,55000.0
2007-02-22 15:00:00,52.99,53.09,52.97,53.07,40000.0,33.806,33.8698,33.7932,33.857,40000.0
2007-02-22 15:30:00,53.07,53.26,53.05,53.18,125600.0,33.857,33.9782,33.8443,33.9272,125600.0
2007-02-23 09:30:00,53.26,53.27,52.87,53.0,79600.0,33.9782,33.9846,33.7294,33.8124,79600.0
2007-02-23 10:00:00,53.0,53.01,52.84,52.85,62200.0,33.8124,33.8188,33.7103,33.7167,62200.0
2007-02-23 10:30:00,52.84,52.84,52.69,52.7,47400.0,33.7103,33.7103,33.6146,33.621,47400.0
2007-02-23 11:00:00,52.7,52.73,52.68,52.69,33500.0,33.621,33.6401,33.6082,33.6146,33500.0
2007-02-23 11:30:00,52.71,52.91,52.69,52.88,33200.0,33.6274,33.755,33.6146,33.7358,33200.0
2007-02-23 12:00:00,52.9,52.9,52.75,52.85,40100.0,33.7486,33.7486,33.6529,33.7167,40100.0
2007-02-23 12:30:00,52.84,52.89,52.81,52.89,33100.0,33.7103,33.7422,33.6912,33.7422,33100.0
2007-02-23 13:00:00,52.9,52.93,52.86,52.9,22800.0,33.7486,33.7677,33.7231,33.7486,22800.0
2007-02-23 13:30:00,52.9,52.94,52.88,52.94,20700.0,33.7486,33.7741,33.7358,33.7741,20700.0
2007-02-23 14:00:00,52.93,53.02,52.93,53.02,38600.0,33.7677,33.8251,33.7677,33.8251,38600.0
2007-02-23 14:30:00,53.02,53.14,53.02,53.03,54900.0,33.8251,33.9017,33.8251,33.8315,54900.0
2007-02-23 15:00:00,53.02,53.15,52.97,53.05,62900.0,33.8251,33.9081,33.7932,33.8443,62900.0
2007-02-23 15:30:00,53.06,53.15,53.02,53.08,100800.0,33.8507,33.9081,33.8251,33.8634,100800.0
2007-02-26 09:30:00,52.98,53.2,52.91,53.14,55000.0,33.7996,33.94,33.755,33.9017,55000.0
2007-02-26 10:00:00,53.13,53.36,53.13,53.26,47400.0,33.8953,34.042,33.8953,33.9782,47400.0
2007-02-26 10:30:00,53.27,53.45,53.24,53.42,79700.0,33.9846,34.0995,33.9655,34.0803,79700.0
2007-02-26 11:00:00,53.42,53.61,53.37,53.6,90900.0,34.0803,34.2015,34.0484,34.1952,90900.0
2007-02-26 11:30:00,53.59,53.59,53.48,53.52,80900.0,34.1888,34.1888,34.1186,34.1441,80900.0
2007-02-26 12:00:00,53.52,53.53,53.45,53.51,36100.0,34.1441,34.1505,34.0995,34.1377,36100.0
2007-02-26 12:30:00,53.51,53.56,53.45,53.45,42900.0,34.1377,34.1696,34.0995,34.0995,42900.0
2007-02-26 13:00:00,53.46,53.52,53.45,53.49,39800.0,34.1058,34.1441,34.0995,34.125,39800.0
2007-02-26 13:30:00,53.5,53.54,53.5,53.51,46500.0,34.1314,34.1569,34.1314,34.1377,46500.0
2007-02-26 14:00:00,53.51,53.51,53.37,53.45,104000.0,34.1377,34.1377,34.0484,34.0995,104000.0
2007-02-26 14:30:00,53.45,53.51,53.45,53.45,30800.0,34.0995,34.1377,34.0995,34.0995,30800.0
2007-02-26 15:00:00,53.45,53.63,53.45,53.62,80700.0,34.0995,34.2143,34.0995,34.2079,80700.0
2007-02-26 15:30:00,53.61,53.61,53.53,53.6,162300.0,34.2015,34.2015,34.1505,34.1952,162300.0
2007-02-27 09:30:00,52.92,53.31,52.9,53.27,139400.0,33.7613,34.0101,33.7486,33.9846,139400.0
2007-02-27 10:00:00,53.29,53.4,53.05,53.19,170500.0,33.9974,34.0676,33.8443,33.9336,170500.0
2007-02-27 10:30:00,53.2,53.34,53.05,53.23,175800.0,33.94,34.0293,33.8443,33.9591,175800.0
2007-02-27 11:00:00,53.23,53.32,53.1,53.22,134900.0,33.9591,34.0165,33.8762,33.9527,134900.0
2007-02-27 11:30:00,53.25,53.41,53.2,53.2,86700.0,33.9719,34.0739,33.94,33.94,86700.0
2007-02-27 12:00:00,53.22,53.25,53.15,53.25,69400.0,33.9527,33.9719,33.9081,33.9719,69400.0
2007-02-27 12:30:00,53.24,53.3,53.15,53.16,65800.0,33.9655,34.0038,33.9081,33.9145,65800.0
2007-02-27 13:00:00,53.15,53.24,53.15,53.21,37800.0,33.9081,33.9655,33.9081,33.9463,37800.0
2007-02-27 13:30:00,53.2,53.27,53.2,53.26,48300.0,33.94,33.9846,33.94,33.9782,48300.0
2007-02-27 14:00:00,53.26,53.26,52.9,52.9,146900.0,33.9782,33.9782,33.7486,33.7486,146900.0
2007-02-27 14:30:00,52.88,53.01,52.5,52.52,141000.0,33.7358,33.8188,33.4934,33.5062,141000.0
2007-02-27 15:00:00,52.5,52.65,52.0,52.44,152100.0,33.4934,33.5891,33.1744,33.4551,152100.0
2007-02-27 15:30:00,52.42,52.58,52.26,52.38,147200.0,33.4424,33.5444,33.3403,33.4168,147200.0
2007-02-28 09:30:00,52.25,52.8,52.25,52.65,194200.0,33.3339,33.6848,33.3339,33.5891,194200.0
2007-02-28 10:00:00,52.72,53.1,52.55,53.05,111400.0,33.6337,33.8762,33.5253,33.8443,111400.0
2007-02-28 10:30:00,53.0,53.34,52.83,53.15,165800.0,33.8124,34.0293,33.7039,33.9081,165800.0
2007-02-28 11:00:00,53.19,53.31,53.02,53.17,73600.0,33.9336,34.0101,33.8251,33.9208,73600.0
2007-02-28 11:30:00,53.16,53.28,53.0,53.07,102900.0,33.9145,33.991,33.8124,33.857,102900.0
2007-02-28 12:00:00,53.01,53.08,52.92,52.92,114300.0,33.8188,33.8634,33.7613,33.7613,114300.0
2007-02-28 12:30:00,52.92,53.02,52.9,53.01,70400.0,33.7613,33.8251,33.7486,33.8188,70400.0
2007-02-28 13:00:00,53.0,53.07,52.96,53.07,67900.0,33.8124,33.857,33.7869,33.857,67900.0
2007-02-28 13:30:00,53.06,53.1,53.0,53.0,83400.0,33.8507,33.8762,33.8124,33.8124,83400.0
2007-02-28 14:00:00,53.0,53.09,52.95,52.97,110100.0,33.8124,33.8698,33.7805,33.7932,110100.0
2007-02-28 14:30:00,52.98,53.01,52.91,52.93,124700.0,33.7996,33.8188,33.755,33.7677,124700.0
2007-02-28 15:00:00,52.92,53.04,52.9,53.01,120000.0,33.7613,33.8379,33.7486,33.8188,120000.0
2007-02-28 15:30:00,53.01,53.12,52.88,52.9,191800.0,33.8188,33.8889,33.7358,33.7486,191800.0
2007-03-01 09:30:00,52.26,53.0,52.25,52.91,170300.0,33.3403,33.8124,33.3339,33.755,170300.0
2007-03-01 10:00:00,52.91,53.11,52.64,52.97,185300.0,33.755,33.8826,33.5827,33.7932,185300.0
2007-03-01 10:30:00,52.97,53.36,52.93,53.16,169400.0,33.7932,34.042,33.7677,33.9145,169400.0
2007-03-01 11:00:00,53.16,53.46,53.04,53.39,168800.0,33.9145,34.1058,33.8379,34.0612,168800.0
2007-03-01 11:30:00,53.37,53.45,53.14,53.21,148900.0,34.0484,34.0995,33.9017,33.9463,148900.0
2007-03-01 12:00:00,53.17,53.28,53.11,53.12,103400.0,33.9208,33.991,33.8826,33.8889,103400.0
2007-03-01 12:30:00,53.12,53.18,53.09,53.12,78900.0,33.8889,33.9272,33.8698,33.8889,78900.0
2007-03-01 13:00:00,53.12,53.14,53.1,53.11,43400.0,33.8889,33.9017,33.8762,33.8826,43400.0
2007-03-01 13:30:00,53.12,53.16,53.05,53.12,82300.0,33.8889,33.9145,33.8443,33.8889,82300.0
2007-03-01 14:00:00,53.11,53.18,53.05,53.05,56800.0,33.8826,33.9272,33.8443,33.8443,56800.0
2007-03-01 14:30:00,53.05,53.2,53.01,53.13,80000.0,33.8443,33.94,33.8188,33.8953,80000.0
2007-03-01 15:00:00,53.14,53.22,53.04,53.1,152500.0,33.9017,33.9527,33.8379,33.8762,152500.0
2007-03-01 15:30:00,53.1,53.19,52.99,53.01,145700.0,33.8762,33.9336,33.806,33.8188,145700.0
2007-03-02 09:30:00,53.04,53.18,52.65,53.15,137800.0,33.8379,33.9272,33.5891,33.9081,137800.0
2007-03-02 10:00:00,53.14,53.38,53.11,53.38,189600.0,33.9017,34.0548,33.8826,34.0548,189600.0
2007-03-02 10:30:00,53.37,53.87,53.36,53.87,185000.0,34.0484,34.3674,34.042,34.3674,185000.0
2007-03-02 11:00:00,53.84,54.0,53.68,53.88,238700.0,34.3483,34.4503,34.2462,34.3738,238700.0
2007-03-02 11:30:00,53.88,53.88,53.6,53.64,130500.0,34.3738,34.3738,34.1952,34.2207,130500.0
2007-03-02 12:00:00,53.64,53.65,53.5,53.52,92700.0,34.2207,34.2271,34.1314,34.1441,92700.0
2007-03-02 12:30:00,53.52,53.54,53.35,53.44,94400.0,34.1441,34.1569,34.0357,34.0931,94400.0
2007-03-02 13:00:00,53.43,53.43,53.22,53.24,83200.0,34.0867,34.0867,33.9527,33.9655,83200.0
2007-03-02 13:30:00,53.27,53.37,53.19,53.2,89200.0,33.9846,34.0484,33.9336,33.94,89200.0
2007-03-02 14:00:00,53.22,53.45,53.19,53.23,95600.0,33.9527,34.0995,33.9336,33.9591,95600.0
2007-03-02 14:30:00,53.23,53.37,53.16,53.17,136200.0,33.9591,34.0484,33.9145,33.9208,136200.0
2007-03-02 15:00:00,53.18,53.25,53.18,53.2,74900.0,33.9272,33.9719,33.9272,33.94,74900.0
2007-03-02 15:30:00,53.21,53.32,53.07,53.07,133700.0,33.9463,34.0165,33.857,33.857,133700.0
2007-03-05 09:30:00,52.99,53.45,52.75,53.33,139500.0,33.806,34.0995,33.6529,34.0229,139500.0
2007-03-05 10:00:00,53.35,53.54,53.24,53.48,146700.0,34.0357,34.1569,33.9655,34.1186,146700.0
2007-03-05 10:30:00,53.47,53.56,53.42,53.56,92800.0,34.1122,34.1696,34.0803,34.1696,92800.0
2007-03-05 11:00:00,53.55,54.11,53.55,53.94,219700.0,34.1633,34.5205,34.1633,34.4121,219700.0
2007-03-05 11:30:00,53.95,54.07,53.84,53.91,160200.0,34.4184,34.495,34.3483,34.3929,160200.0
2007-03-05 12:00:00,53.9,53.95,53.86,53.94,88500.0,34.3865,34.4184,34.361,34.4121,88500.0
2007-03-05 12:30:00,53.95,53.96,53.85,53.87,59700.0,34.4184,34.4248,34.3547,34.3674,59700.0
2007-03-05 13:00:00,53.87,53.93,53.86,53.89,65800.0,34.3674,34.4057,34.361,34.3802,65800.0
2007-03-05 13:30:00,53.9,54.02,53.89,53.99,94700.0,34.3865,34.4631,34.3802,34.444,94700.0
2007-03-05 14:00:00,54.0,54.06,53.85,53.89,143300.0,34.4503,34.4886,34.3547,34.3802,143300.0
2007-03-05 14:30:00,53.89,53.92,53.85,53.91,111500.0,34.3802,34.3993,34.3547,34.3929,111500.0
2007-03-05 15:00:00,53.91,53.91,53.68,53.85,148200.0,34.3929,34.3929,34.2462,34.3547,148200.0
2007-03-05 15:30:00,53.85,53.85,53.5,53.51,151000.0,34.3547,34.3547,34.1314,34.1377,151000.0
2007-03-06 09:30:00,53.91,54.09,53.66,54.05,158700.0,34.3929,34.5078,34.2334,34.4822,158700.0
2007-03-06 10:00:00,54.04,54.11,53.9,54.05,182400.0,34.4759,34.5205,34.3865,34.4822,182400.0
2007-03-06 10:30:00,54.04,54.04,53.8,53.8,151600.0,34.4759,34.4759,34.3228,34.3228,151600.0
2007-03-06 11:00:00,53.8,54.06,53.79,54.01,120800.0,34.3228,34.4886,34.3164,34.4567,120800.0
2007-03-06 11:30:00,54.02,54.47,54.02,54.42,152200.0,34.4631,34.7502,34.4631,34.7183,152200.0
2007-03-06 12:00:00,54.41,54.46,54.29,54.44,120300.0,34.7119,34.7438,34.6354,34.7311,120300.0
2007-03-06 12:30:00,54.44,54.6,54.36,54.54,162300.0,34.7311,34.8331,34.68,34.7948,162300.0
2007-03-06 13:00:00,54.53,54.64,54.47,54.53,185500.0,34.7885,34.8586,34.7502,34.7885,185500.0
2007-03-06 13:30:00,54.52,54.65,54.5,54.55,103800.0,34.7821,34.865,34.7693,34.8012,103800.0
2007-03-06 14:00:00,54.55,54.56,54.35,54.44,142500.0,34.8012,34.8076,34.6736,34.7311,142500.0
2007-03-06 14:30:00,54.44,54.51,54.39,54.51,129900.0,34.7311,34.7757,34.6992,34.7757,129900.0
2007-03-06 15:00:00,54.51,54.62,54.5,54.52,163000.0,34.7757,34.8459,34.7693,34.7821,163000.0
2007-03-06 15:30:00,54.51,54.53,54.42,54.49,143800.0,34.7757,34.7885,34.7183,34.763,143800.0
2007-03-07 09:30:00,54.4,54.7,54.35,54.56,103800.0,34.7055,34.8969,34.6736,34.8076,103800.0
2007-03-07 10:00:00,54.56,54.65,54.52,54.52,117900.0,34.8076,34.865,34.7821,34.7821,117900.0
2007-03-07 10:30:00,54.52,54.57,54.19,54.21,113600.0,34.7821,34.814,34.5716,34.5843,113600.0
2007-03-07 11:00:00,54.21,54.21,53.92,54.0,119000.0,34.5843,34.5843,34.3993,34.4503,119000.0
2007-03-07 11:30:00,54.01,54.1,53.96,54.08,85000.0,34.4567,34.5141,34.4248,34.5014,85000.0
2007-03-07 12:00:00,54.08,54.2,54.07,54.2,46700.0,34.5014,34.5779,34.495,34.5779,46700.0
2007-03-07 12:30:00,54.22,54.38,54.21,54.35,62100.0,34.5907,34.6928,34.5843,34.6736,62100.0
2007-03-07 13:00:00,54.34,54.42,54.34,54.4,51500.0,34.6673,34.7183,34.6673,34.7055,51500.0
2007-03-07 13:30:00,54.4,54.5,54.39,54.42,94200.0,34.7055,34.7693,34.6992,34.7183,94200.0
2007-03-07 14:00:00,54.42,54.51,54.37,54.48,92400.0,34.7183,34.7757,34.6864,34.7566,92400.0
2007-03-07 14:30:00,54.48,54.51,54.42,54.43,124400.0,34.7566,34.7757,34.7183,34.7247,124400.0
2007-03-07 15:00:00,54.43,54.51,54.35,54.35,144300.0,34.7247,34.7757,34.6736,34.6736,144300.0
2007-03-07 15:30:00,54.33,54.34,54.03,54.11,188400.0,34.6609,34.6673,34.4695,34.5205,188400.0
2007-03-08 09:30:00,54.37,54.66,54.2,54.6,97900.0,34.6864,34.8714,34.5779,34.8331,97900.0
2007-03-08 10:00:00,54.58,54.73,54.53,54.71,69600.0,34.8204,34.9161,34.7885,34.9033,69600.0
2007-03-08 10:30:00,54.74,54.75,54.47,54.47,71900.0,34.9224,34.9288,34.7502,34.7502,71900.0
2007-03-08 11:00:00,54.47,54.7,54.47,54.69,55900.0,34.7502,34.8969,34.7502,34.8905,55900.0
2007-03-08 11:30:00,54.69,54.69,54.47,54.48,89300.0,34.8905,34.8905,34.7502,34.7566,89300.0
2007-03-08 12:00:00,54.48,54.51,54.46,54.51,35000.0,34.7566,34.7757,34.7438,34.7757,35000.0
2007-03-08 12:30:00,54.52,54.52,54.37,54.46,38100.0,34.7821,34.7821,34.6864,34.7438,38100.0
2007-03-08 13:00:00,54.46,54.52,54.43,54.52,34700.0,34.7438,34.7821,34.7247,34.7821,34700.0
2007-03-08 13:30:00,54.51,54.51,54.45,54.47,100700.0,34.7757,34.7757,34.7374,34.7502,100700.0
2007-03-08 14:00:00,54.46,54.47,54.38,54.43,61000.0,34.7438,34.7502,34.6928,34.7247,61000.0
2007-03-08 14:30:00,54.41,54.52,54.38,54.51,96200.0,34.7119,34.7821,34.6928,34.7757,96200.0
2007-03-08 15:00:00,54.51,54.55,54.45,54.53,60700.0,34.7757,34.8012,34.7374,34.7885,60700.0
2007-03-08 15:30:00,54.52,54.55,54.35,54.45,81000.0,34.7821,34.8012,34.6736,34.7374,81000.0
2007-03-09 09:30:00,54.69,54.69,54.38,54.38,67200.0,34.8905,34.8905,34.6928,34.6928,67200.0
2007-03-09 10:00:00,54.39,54.68,54.34,54.58,92600.0,34.6992,34.8842,34.6673,34.8204,92600.0
2007-03-09 10:30:00,54.56,54.61,54.47,54.58,38200.0,34.8076,34.8395,34.7502,34.8204,38200.0
2007-03-09 11:00:00,54.59,54.62,54.42,54.46,55300.0,34.8267,34.8459,34.7183,34.7438,55300.0
2007-03-09 11:30:00,54.48,54.56,54.46,54.54,90700.0,34.7566,34.8076,34.7438,34.7948,90700.0
2007-03-09 12:00:00,54.54,54.6,54.51,54.58,49700.0,34.7948,34.8331,34.7757,34.8204,49700.0
2007-03-09 12:30:00,54.59,54.63,54.5,54.5,75500.0,34.8267,34.8523,34.7693,34.7693,75500.0
2007-03-09 13:00:00,54.54,54.57,54.48,54.55,35800.0,34.7948,34.814,34.7566,34.8012,35800.0
2007-03-09 13:30:00,54.54,54.66,54.45,54.58,83500.0,34.7948,34.8714,34.7374,34.8204,83500.0
2007-03-09 14:00:00,54.57,54.57,54.48,54.49,43300.0,34.814,34.814,34.7566,34.763,43300.0
2007-03-09 14:30:00,54.5,54.52,54.46,54.49,84900.0,34.7693,34.7821,34.7438,34.763,84900.0
2007-03-09 15:00:00,54.51,54.53,54.49,54.5,74100.0,34.7757,34.7885,34.763,34.7693,74100.0
2007-03-09 15:30:00,54.49,54.65,54.49,54.63,102800.0,34.763,34.865,34.763,34.8523,102800.0
2007-03-12 09:30:00,54.57,54.8,54.49,54.61,68100.0,34.814,34.9607,34.763,34.8395,68100.0
2007-03-12 10:00:00,54.55,54.68,54.53,54.6,37900.0,34.8012,34.8842,34.7885,34.8331,37900.0
2007-03-12 10:30:00,54.55,54.56,54.42,54.43,45600.0,34.8012,34.8076,34.7183,34.7247,45600.0
2007-03-12 11:00:00,54.42,54.44,54.3,54.34,56500.0,34.7183,34.7311,34.6417,34.6673,56500.0
2007-03-12 11:30:00,54.34,54.53,54.33,54.4,69200.0,34.6673,34.7885,34.6609,34.7055,69200.0
2007-03-12 12:00:00,54.4,54.5,54.39,54.47,100500.0,34.7055,34.7693,34.6992,34.7502,100500.0
2007-03-12 12:30:00,54.49,54.74,54.47,54.61,139000.0,34.763,34.9224,34.7502,34.8395,139000.0
2007-03-12 13:00:00,54.61,54.62,54.48,54.49,31500.0,34.8395,34.8459,34.7566,34.763,31500.0
2007-03-12 13:30:00,54.49,54.5,54.38,54.42,48600.0,34.763,34.7693,34.6928,34.7183,48600.0
2007-03-12 14:00:00,54.42,54.62,54.38,54.59,66300.0,34.7183,34.8459,34.6928,34.8267,66300.0
2007-03-12 14:30:00,54.59,54.65,54.55,54.59,52200.0,34.8267,34.865,34.8012,34.8267,52200.0
2007-03-12 15:00:00,54.59,54.6,54.53,54.59,41300.0,34.8267,34.8331,34.7885,34.8267,41300.0
2007-03-12 15:30:00,54.59,54.59,54.45,54.56,64100.0,34.8267,34.8267,34.7374,34.8076,64100.0
2007-03-13 09:30:00,54.45,54.46,54.09,54.09,136000.0,34.7374,34.7438,34.5078,34.5078,136000.0
2007-03-13 10:00:00,54.09,54.18,54.0,54.18,179100.0,34.5078,34.5652,34.4503,34.5652,179100.0
2007-03-13 10:30:00,54.2,54.58,54.15,54.55,96900.0,34.5779,34.8204,34.546,34.8012,96900.0
2007-03-13 11:00:00,54.55,54.56,54.23,54.27,75300.0,34.8012,34.8076,34.5971,34.6226,75300.0
2007-03-13 11:30:00,54.28,54.29,54.19,54.25,73500.0,34.629,34.6354,34.5716,34.6098,73500.0
2007-03-13 12:00:00,54.25,54.31,54.16,54.18,65300.0,34.6098,34.6481,34.5524,34.5652,65300.0
2007-03-13 12:30:00,54.17,54.19,53.9,53.96,114600.0,34.5588,34.5716,34.3865,34.4248,114600.0
2007-03-13 13:00:00,53.98,54.02,53.9,53.93,35800.0,34.4376,34.4631,34.3865,34.4057,35800.0
2007-03-13 13:30:00,53.92,53.98,53.79,53.83,72900.0,34.3993,34.4376,34.3164,34.3419,72900.0
2007-03-13 14:00:00,53.83,53.85,53.6,53.65,128700.0,34.3419,34.3547,34.1952,34.2271,128700.0
2007-03-13 14:30:00,53.65,53.68,53.55,53.58,76400.0,34.2271,34.2462,34.1633,34.1824,76400.0
2007-03-13 15:00:00,53.56,53.64,53.46,53.6,163800.0,34.1696,34.2207,34.1058,34.1952,163800.0
2007-03-13 15:30:00,53.59,53.59,53.39,53.43,149900.0,34.1888,34.1888,34.0612,34.0867,149900.0
2007-03-14 09:30:00,53.4,53.62,53.32,53.51,122700.0,34.0676,34.2079,34.0165,34.1377,122700.0
2007-03-14 10:00:00,53.48,53.49,53.25,53.35,68800.0,34.1186,34.125,33.9719,34.0357,68800.0
2007-03-14 10:30:00,53.34,53.47,53.29,53.34,61900.0,34.0293,34.1122,33.9974,34.0293,61900.0
2007-03-14 11:00:00,53.36,53.45,53.3,53.32,59500.0,34.042,34.0995,34.0038,34.0165,59500.0
2007-03-14 11:30:00,53.32,53.46,53.21,53.38,57200.0,34.0165,34.1058,33.9463,34.0548,57200.0
2007-03-14 12:00:00,53.37,53.39,52.95,53.04,86700.0,34.0484,34.0612,33.7805,33.8379,86700.0
2007-03-14 12:30:00,53.02,53.05,52.75,52.91,102200.0,33.8251,33.8443,33.6529,33.755,102200.0
2007-03-14 13:00:00,52.89,53.3,52.86,53.21,100600.0,33.7422,34.0038,33.7231,33.9463,100600.0
2007-03-14 13:30:00,53.21,53.47,53.14,53.3,66400.0,33.9463,34.1122,33.9017,34.0038,66400.0
2007-03-14 14:00:00,53.29,53.5,53.21,53.41,81900.0,33.9974,34.1314,33.9463,34.0739,81900.0
2007-03-14 14:30:00,53.39,53.56,53.38,53.49,102300.0,34.0612,34.1696,34.0548,34.125,102300.0
2007-03-14 15:00:00,53.49,53.63,53.46,53.52,90700.0,34.125,34.2143,34.1058,34.1441,90700.0
2007-03-14 15:30:00,53.52,53.52,53.35,53.47,167300.0,34.1441,34.1441,34.0357,34.1122,167300.0
2007-03-15 09:30:00,53.54,53.87,53.38,53.87,71500.0,34.1569,34.3674,34.0548,34.3674,71500.0
2007-03-15 10:00:00,53.86,54.0,53.72,53.76,66400.0,34.361,34.4503,34.2717,34.2972,66400.0
2007-03-15 10:30:00,53.77,53.85,53.71,53.71,25800.0,34.3036,34.3547,34.2653,34.2653,25800.0
2007-03-15 11:00:00,53.72,53.75,53.56,53.7,55400.0,34.2717,34.2909,34.1696,34.259,55400.0
2007-03-15 11:30:00,53.7,53.7,53.49,53.49,38200.0,34.259,34.259,34.125,34.125,38200.0
2007-03-15 12:00:00,53.49,53.6,53.48,53.57,54600.0,34.125,34.1952,34.1186,34.176,54600.0
2007-03-15 12:30:00,53.57,53.58,53.41,53.52,79200.0,34.176,34.1824,34.0739,34.1441,79200.0
2007-03-15 13:00:00,53.53,53.65,53.47,53.54,80600.0,34.1505,34.2271,34.1122,34.1569,80600.0
2007-03-15 13:30:00,53.52,53.76,53.44,53.69,96700.0,34.1441,34.2972,34.0931,34.2526,96700.0
2007-03-15 14:00:00,53.69,53.73,53.58,53.68,46800.0,34.2526,34.2781,34.1824,34.2462,46800.0
2007-03-15 14:30:00,53.69,53.8,53.68,53.78,43100.0,34.2526,34.3228,34.2462,34.31,43100.0
2007-03-15 15:00:00,53.78,53.8,53.7,53.7,57700.0,34.31,34.3228,34.259,34.259,57700.0
2007-03-15 15:30:00,53.7,53.8,53.69,53.74,104100.0,34.259,34.3228,34.2526,34.2845,104100.0
2007-03-16 09:30:00,53.75,53.75,53.49,53.64,318700.0,34.2909,34.2909,34.125,34.2207,318700.0
2007-03-16 10:00:00,53.63,53.71,53.56,53.62,44700.0,34.2143,34.2653,34.1696,34.2079,44700.0
2007-03-16 10:30:00,53.62,53.67,53.5,53.56,47600.0,34.2079,34.2398,34.1314,34.1696,47600.0
2007-03-16 11:00:00,53.56,53.66,53.52,53.6,35700.0,34.1696,34.2334,34.1441,34.1952,35700.0
2007-03-16 11:30:00,53.6,53.6,53.46,53.56,28700.0,34.1952,34.1952,34.1058,34.1696,28700.0
2007-03-16 12:00:00,53.56,53.66,53.5,53.65,33500.0,34.1696,34.2334,34.1314,34.2271,33500.0
2007-03-16 12:30:00,53.63,53.66,53.53,53.58,271700.0,34.2143,34.2334,34.1505,34.1824,271700.0
2007-03-16 13:00:00,53.58,53.69,53.57,53.64,58900.0,34.1824,34.2526,34.176,34.2207,58900.0
2007-03-16 13:30:00,53.65,53.67,53.49,53.63,63200.0,34.2271,34.2398,34.125,34.2143,63200.0
2007-03-16 14:00:00,53.62,53.62,53.45,53.45,35800.0,34.2079,34.2079,34.0995,34.0995,35800.0
2007-03-16 14:30:00,53.45,53.49,53.36,53.49,33000.0,34.0995,34.125,34.042,34.125,33000.0
2007-03-16 15:00:00,53.48,53.55,53.42,53.55,42300.0,34.1186,34.1633,34.0803,34.1633,42300.0
2007-03-16 15:30:00,53.56,53.59,53.41,53.47,65600.0,34.1696,34.1888,34.0739,34.1122,65600.0
2007-03-19 09:30:00,53.64,53.69,53.43,53.65,85000.0,34.2207,34.2526,34.0867,34.2271,85000.0
2007-03-19 10:00:00,53.63,53.68,53.57,53.6,39200.0,34.2143,34.2462,34.176,34.1952,39200.0
2007-03-19 10:30:00,53.6,53.7,53.56,53.65,40200.0,34.1952,34.259,34.1696,34.2271,40200.0
2007-03-19 11:00:00,53.63,53.67,53.6,53.6,76500.0,34.2143,34.2398,34.1952,34.1952,76500.0
2007-03-19 11:30:00,53.61,53.67,53.59,53.62,46700.0,34.2015,34.2398,34.1888,34.2079,46700.0
2007-03-19 12:00:00,53.66,53.67,53.61,53.64,25300.0,34.2334,34.2398,34.2015,34.2207,25300.0
2007-03-19 12:30:00,53.62,53.66,53.54,53.62,37400.0,34.2079,34.2334,34.1569,34.2079,37400.0
2007-03-19 13:00:00,53.6,53.67,53.58,53.63,28500.0,34.1952,34.2398,34.1824,34.2143,28500.0
2007-03-19 13:30:00,53.64,53.68,53.63,53.66,47500.0,34.2207,34.2462,34.2143,34.2334,47500.0
2007-03-19 14:00:00,53.64,53.78,53.64,53.67,46800.0,34.2207,34.31,34.2207,34.2398,46800.0
2007-03-19 14:30:00,53.67,53.67,53.6,53.65,48500.0,34.2398,34.2398,34.1952,34.2271,48500.0
2007-03-19 15:00:00,53.64,53.65,53.49,53.52,65100.0,34.2207,34.2271,34.125,34.1441,65100.0
2007-03-19 15:30:00,53.51,53.58,53.45,53.55,109500.0,34.1377,34.1824,34.0995,34.1633,109500.0
2007-03-20 09:30:00,53.63,53.69,53.41,53.57,37500.0,34.2143,34.2526,34.0739,34.176,37500.0
2007-03-20 10:00:00,53.57,53.62,53.35,53.44,43300.0,34.176,34.2079,34.0357,34.0931,43300.0
2007-03-20 10:30:00,53.42,53.5,53.26,53.45,82300.0,34.0803,34.1314,33.9782,34.0995,82300.0
2007-03-20 11:00:00,53.44,53.5,53.4,53.45,29600.0,34.0931,34.1314,34.0676,34.0995,29600.0
2007-03-20 11:30:00,53.45,53.52,53.42,53.52,31300.0,34.0995,34.1441,34.0803,34.1441,31300.0
2007-03-20 12:00:00,53.53,53.67,53.53,53.65,67300.0,34.1505,34.2398,34.1505,34.2271,67300.0
2007-03-20 12:30:00,53.65,53.69,53.58,53.62,66200.0,34.2271,34.2526,34.1824,34.2079,66200.0
2007-03-20 13:00:00,53.62,53.66,53.6,53.6,33800.0,34.2079,34.2334,34.1952,34.1952,33800.0
2007-03-20 13:30:00,53.61,53.68,53.58,53.59,86100.0,34.2015,34.2462,34.1824,34.1888,86100.0
2007-03-20 14:00:00,53.59,53.63,53.47,53.47,78500.0,34.1888,34.2143,34.1122,34.1122,78500.0
2007-03-20 14:30:00,53.47,53.53,53.44,53.5,71300.0,34.1122,34.1505,34.0931,34.1314,71300.0
2007-03-20 15:00:00,53.49,53.57,53.46,53.51,92300.0,34.125,34.176,34.1058,34.1377,92300.0
2007-03-20 15:30:00,53.51,53.64,53.49,53.57,140200.0,34.1377,34.2207,34.125,34.176,140200.0
2007-03-21 09:30:00,53.55,53.65,53.41,53.43,30000.0,34.1633,34.2271,34.0739,34.0867,30000.0
2007-03-21 10:00:00,53.43,53.45,53.26,53.33,40000.0,34.0867,34.0995,33.9782,34.0229,40000.0
2007-03-21 10:30:00,53.33,53.41,53.32,53.37,56100.0,34.0229,34.0739,34.0165,34.0484,56100.0
2007-03-21 11:00:00,53.37,53.4,53.16,53.37,87100.0,34.0484,34.0676,33.9145,34.0484,87100.0
2007-03-21 11:30:00,53.37,53.42,53.35,53.4,35600.0,34.0484,34.0803,34.0357,34.0676,35600.0
2007-03-21 12:00:00,53.4,53.45,53.38,53.42,35800.0,34.0676,34.0995,34.0548,34.0803,35800.0
2007-03-21 12:30:00,53.42,53.48,53.37,53.46,38100.0,34.0803,34.1186,34.0484,34.1058,38100.0
2007-03-21 13:00:00,53.46,53.5,53.45,53.49,28400.0,34.1058,34.1314,34.0995,34.125,28400.0
2007-03-21 13:30:00,53.49,53.52,53.49,53.5,38600.0,34.125,34.1441,34.125,34.1314,38600.0
2007-03-21 14:00:00,53.51,53.79,53.45,53.71,120700.0,34.1377,34.3164,34.0995,34.2653,120700.0
2007-03-21 14:30:00,53.71,53.96,53.71,53.93,143000.0,34.2653,34.4248,34.2653,34.4057,143000.0
2007-03-21 15:00:00,53.93,53.98,53.78,53.86,163400.0,34.4057,34.4376,34.31,34.361,163400.0
2007-03-21 15:30:00,53.86,53.93,53.65,53.74,331900.0,34.361,34.4057,34.2271,34.2845,331900.0
2007-03-22 09:30:00,53.71,54.12,53.69,54.03,78500.0,34.2653,34.5269,34.2526,34.4695,78500.0
2007-03-22 10:00:00,54.06,54.1,53.94,54.02,53400.0,34.4886,34.5141,34.4121,34.4631,53400.0
2007-03-22 10:30:00,54.02,54.16,53.91,54.13,115800.0,34.4631,34.5524,34.3929,34.5333,115800.0
2007-03-22 11:00:00,54.13,54.25,54.13,54.22,72800.0,34.5333,34.6098,34.5333,34.5907,72800.0
2007-03-22 11:30:00,54.22,54.24,54.15,54.24,42200.0,34.5907,34.6035,34.546,34.6035,42200.0
2007-03-22 12:00:00,54.23,54.26,54.17,54.18,50200.0,34.5971,34.6162,34.5588,34.5652,50200.0
2007-03-22 12:30:00,54.19,54.25,54.17,54.19,50100.0,34.5716,34.6098,34.5588,34.5716,50100.0
2007-03-22 13:00:00,54.2,54.24,54.19,54.21,20800.0,34.5779,34.6035,34.5716,34.5843,20800.0
2007-03-22 13:30:00,54.22,54.27,54.19,54.24,52400.0,34.5907,34.6226,34.5716,34.6035,52400.0
2007-03-22 14:00:00,54.23,54.26,54.2,54.24,67500.0,34.5971,34.6162,34.5779,34.6035,67500.0
2007-03-22 14:30:00,54.24,54.25,54.21,54.23,81700.0,34.6035,34.6098,34.5843,34.5971,81700.0
2007-03-22 15:00:00,54.23,54.23,54.04,54.06,66900.0,34.5971,34.5971,34.4759,34.4886,66900.0
2007-03-22 15:30:00,54.08,54.23,54.05,54.21,108800.0,34.5014,34.5971,34.4822,34.5843,108800.0
2007-03-23 09:30:00,54.25,54.51,54.25,54.38,111700.0,34.6098,34.7757,34.6098,34.6928,111700.0
2007-03-23 10:00:00,54.37,54.52,54.01,54.05,119600.0,34.6864,34.7821,34.4567,34.4822,119600.0
2007-03-23 10:30:00,54.05,54.08,54.0,54.06,54000.0,34.4822,34.5014,34.4503,34.4886,54000.0
2007-03-23 11:00:00,54.07,54.09,54.03,54.06,39500.0,34.495,34.5078,34.4695,34.4886,39500.0
2007-03-23 11:30:00,54.07,54.17,54.06,54.16,32800.0,34.495,34.5588,34.4886,34.5524,32800.0
2007-03-23 12:00:00,54.15,54.17,54.13,54.17,34300.0,34.546,34.5588,34.5333,34.5588,34300.0
2007-03-23 12:30:00,54.17,54.24,54.16,54.23,49800.0,34.5588,34.6035,34.5524,34.5971,49800.0
2007-03-23 13:00:00,54.22,54.27,54.22,54.26,40300.0,34.5907,34.6226,34.5907,34.6162,40300.0
2007-03-23 13:30:00,54.26,54.29,54.21,54.24,24700.0,34.6162,34.6354,34.5843,34.6035,24700.0
2007-03-23 14:00:00,54.23,54.24,54.16,54.21,37400.0,34.5971,34.6035,34.5524,34.5843,37400.0
2007-03-23 14:30:00,54.21,54.24,54.2,54.24,40000.0,34.5843,34.6035,34.5779,34.6035,40000.0
2007-03-23 15:00:00,54.24,54.32,54.2,54.27,43800.0,34.6035,34.6545,34.5779,34.6226,43800.0
2007-03-23 15:30:00,54.27,54.31,54.24,54.29,65100.0,34.6226,34.6481,34.6035,34.6354,65100.0
2007-03-26 09:30:00,54.41,54.5,54.27,54.4,77600.0,34.7119,34.7693,34.6226,34.7055,77600.0
2007-03-26 10:00:00,54.39,54.46,54.25,54.41,141600.0,34.6992,34.7438,34.6098,34.7119,141600.0
2007-03-26 10:30:00,54.4,54.5,54.38,54.42,104400.0,34.7055,34.7693,34.6928,34.7183,104400.0
2007-03-26 11:00:00,54.4,54.44,54.38,54.4,116300.0,34.7055,34.7311,34.6928,34.7055,116300.0
2007-03-26 11:30:00,54.4,54.44,54.39,54.39,62500.0,34.7055,34.7311,34.6992,34.6992,62500.0
2007-03-26 12:00:00,54.4,54.47,54.4,54.43,63800.0,34.7055,34.7502,34.7055,34.7247,63800.0
2007-03-26 12:30:00,54.43,54.46,54.4,54.45,75600.0,34.7247,34.7438,34.7055,34.7374,75600.0
2007-03-26 13:00:00,54.45,54.5,54.42,54.47,53000.0,34.7374,34.7693,34.7183,34.7502,53000.0
2007-03-26 13:30:00,54.47,54.62,54.47,54.6,93400.0,34.7502,34.8459,34.7502,34.8331,93400.0
2007-03-26 14:00:00,54.61,54.65,54.55,54.6,58900.0,34.8395,34.865,34.8012,34.8331,58900.0
2007-03-26 14:30:00,54.61,54.68,54.6,54.63,72800.0,34.8395,34.8842,34.8331,34.8523,72800.0
2007-03-26 15:00:00,54.64,54.64,54.61,54.64,68500.0,34.8586,34.8586,34.8395,34.8586,68500.0
2007-03-26 15:30:00,54.64,54.69,54.6,54.68,99000.0,34.8586,34.8905,34.8331,34.8842,99000.0
2007-03-27 09:30:00,54.5,54.61,54.28,54.28,121600.0,34.7693,34.8395,34.629,34.629,121600.0
2007-03-27 10:00:00,54.26,54.34,54.16,54.29,54900.0,34.6162,34.6673,34.5524,34.6354,54900.0
2007-03-27 10:30:00,54.26,54.5,54.21,54.5,43500.0,34.6162,34.7693,34.5843,34.7693,43500.0
2007-03-27 11:00:00,54.5,54.52,54.4,54.46,39800.0,34.7693,34.7821,34.7055,34.7438,39800.0
2007-03-27 11:30:00,54.45,54.62,54.43,54.6,62700.0,34.7374,34.8459,34.7247,34.8331,62700.0
2007-03-27 12:00:00,54.58,54.63,54.52,54.63,70900.0,34.8204,34.8523,34.7821,34.8523,70900.0
2007-03-27 12:30:00,54.62,54.72,54.6,54.63,48900.0,34.8459,34.9097,34.8331,34.8523,48900.0
2007-03-27 13:00:00,54.64,54.66,54.55,54.55,30100.0,34.8586,34.8714,34.8012,34.8012,30100.0
2007-03-27 13:30:00,54.57,54.6,54.47,54.49,59100.0,34.814,34.8331,34.7502,34.763,59100.0
2007-03-27 14:00:00,54.48,54.52,54.44,54.45,33900.0,34.7566,34.7821,34.7311,34.7374,33900.0
2007-03-27 14:30:00,54.45,54.48,54.4,54.47,41100.0,34.7374,34.7566,34.7055,34.7502,41100.0
2007-03-27 15:00:00,54.46,54.53,54.46,54.52,28200.0,34.7438,34.7885,34.7438,34.7821,28200.0
2007-03-27 15:30:00,54.51,54.56,54.41,54.47,52800.0,34.7757,34.8076,34.7119,34.7502,52800.0
2007-03-28 09:30:00,54.3,55.09,54.2,54.95,405400.0,34.6417,35.1457,34.5779,35.0564,405400.0
2007-03-28 10:00:00,54.96,55.19,54.93,55.14,195600.0,35.0628,35.2095,35.0437,35.1776,195600.0
2007-03-28 10:30:00,55.14,56.34,54.93,56.27,665100.0,35.1776,35.9432,35.0437,35.8985,665100.0
2007-03-28 11:00:00,56.27,56.37,55.81,55.94,329600.0,35.8985,35.9623,35.6051,35.688,329600.0
2007-03-28 11:30:00,55.94,56.37,55.57,55.58,261300.0,35.688,35.9623,35.452,35.4583,261300.0
2007-03-28 12:00:00,55.57,55.68,55.33,55.48,255900.0,35.452,35.5221,35.2988,35.3945,255900.0
2007-03-28 12:30:00,55.48,55.75,55.46,55.69,78500.0,35.3945,35.5668,35.3818,35.5285,78500.0
2007-03-28 13:00:00,55.68,55.71,55.45,55.53,62900.0,35.5221,35.5413,35.3754,35.4264,62900.0
2007-03-28 13:30:00,55.54,55.63,55.48,55.54,49900.0,35.4328,35.4902,35.3945,35.4328,49900.0
2007-03-28 14:00:00,55.54,55.62,55.46,55.57,54600.0,35.4328,35.4839,35.3818,35.452,54600.0
2007-03-28 14:30:00,55.56,55.56,55.33,55.41,63800.0,35.4456,35.4456,35.2988,35.3499,63800.0
2007-03-28 15:00:00,55.41,55.43,55.1,55.29,196700.0,35.3499,35.3626,35.1521,35.2733,196700.0
2007-03-28 15:30:00,55.3,55.33,55.13,55.18,137500.0,35.2797,35.2988,35.1713,35.2031,137500.0
2007-03-29 09:30:00,55.12,55.2,54.67,54.78,181600.0,35.1649,35.2159,34.8778,34.948,181600.0
2007-03-29 10:00:00,54.76,55.03,54.76,55.0,110100.0,34.9352,35.1075,34.9352,35.0883,110100.0
2007-03-29 10:30:00,55.0,55.29,54.92,55.26,92800.0,35.0883,35.2733,35.0373,35.2542,92800.0
2007-03-29 11:00:00,55.25,55.32,55.17,55.25,62900.0,35.2478,35.2925,35.1968,35.2478,62900.0
2007-03-29 11:30:00,55.24,55.26,54.83,54.83,44100.0,35.2414,35.2542,34.9799,34.9799,44100.0
2007-03-29 12:00:00,54.83,54.87,54.68,54.69,84000.0,34.9799,35.0054,34.8842,34.8905,84000.0
2007-03-29 12:30:00,54.7,54.77,54.66,54.71,52600.0,34.8969,34.9416,34.8714,34.9033,52600.0
2007-03-29 13:00:00,54.71,54.72,54.54,54.64,49400.0,34.9033,34.9097,34.7948,34.8586,49400.0
2007-03-29 13:30:00,54.63,54.74,54.63,54.7,51400.0,34.8523,34.9224,34.8523,34.8969,51400.0
2007-03-29 14:00:00,54.7,54.72,54.58,54.67,114900.0,34.8969,34.9097,34.8204,34.8778,114900.0
2007-03-29 14:30:00,54.66,54.7,54.55,54.67,106600.0,34.8714,34.8969,34.8012,34.8778,106600.0
2007-03-29 15:00:00,54.67,54.7,54.59,54.61,130300.0,34.8778,34.8969,34.8267,34.8395,130300.0
2007-03-29 15:30:00,54.61,54.7,54.58,54.62,150100.0,34.8395,34.8969,34.8204,34.8459,150100.0
2007-03-30 09:30:00,54.77,55.1,54.76,54.87,100500.0,34.9416,35.1521,34.9352,35.0054,100500.0
2007-03-30 10:00:00,54.87,54.89,54.7,54.77,119200.0,35.0054,35.0181,34.8969,34.9416,119200.0
2007-03-30 10:30:00,54.79,54.95,54.77,54.91,97100.0,34.9543,35.0564,34.9416,35.0309,97100.0
2007-03-30 11:00:00,54.9,54.94,54.67,54.67,79200.0,35.0245,35.05,34.8778,34.8778,79200.0
2007-03-30 11:30:00,54.66,54.79,54.32,54.56,92400.0,34.8714,34.9543,34.6545,34.8076,92400.0
2007-03-30 12:00:00,54.55,54.79,54.46,54.77,59900.0,34.8012,34.9543,34.7438,34.9416,59900.0
2007-03-30 12:30:00,54.77,54.79,54.63,54.74,52800.0,34.9416,34.9543,34.8523,34.9224,52800.0
2007-03-30 13:00:00,54.75,54.78,54.72,54.75,61700.0,34.9288,34.948,34.9097,34.9288,61700.0
2007-03-30 13:30:00,54.75,54.81,54.72,54.78,63100.0,34.9288,34.9671,34.9097,34.948,63100.0
2007-03-30 14:00:00,54.79,54.89,54.78,54.87,64800.0,34.9543,35.0181,34.948,35.0054,64800.0
2007-03-30 14:30:00,54.87,54.88,54.78,54.79,92200.0,35.0054,35.0118,34.948,34.9543,92200.0
2007-03-30 15:00:00,54.79,54.8,54.74,54.74,72400.0,34.9543,34.9607,34.9224,34.9224,72400.0
2007-03-30 15:30:00,54.74,54.78,54.57,54.7,194200.0,34.9224,34.948,34.814,34.8969,194200.0
2007-04-02 09:30:00,55.0,56.13,55.0,56.01,359500.0,35.0883,35.8092,35.0883,35.7327,359500.0
2007-04-02 10:00:00,56.02,56.02,55.07,55.62,268900.0,35.739,35.739,35.133,35.4839,268900.0
2007-04-02 10:30:00,55.61,55.71,55.48,55.66,82300.0,35.4775,35.5413,35.3945,35.5094,82300.0
2007-04-02 11:00:00,55.68,55.9,55.66,55.76,99800.0,35.5221,35.6625,35.5094,35.5732,99800.0
2007-04-02 11:30:00,55.74,55.76,55.35,55.36,65000.0,35.5604,35.5732,35.3116,35.318,65000.0
2007-04-02 12:00:00,55.36,55.49,55.32,55.43,77000.0,35.318,35.4009,35.2925,35.3626,77000.0
2007-04-02 12:30:00,55.43,55.53,55.37,55.37,36600.0,35.3626,35.4264,35.3244,35.3244,36600.0
2007-04-02 13:00:00,55.39,55.57,55.39,55.55,61800.0,35.3371,35.452,35.3371,35.4392,61800.0
2007-04-02 13:30:00,55.55,55.57,55.41,55.41,33300.0,35.4392,35.452,35.3499,35.3499,33300.0
2007-04-02 14:00:00,55.39,55.58,55.35,55.52,55100.0,35.3371,35.4583,35.3116,35.4201,55100.0
2007-04-02 14:30:00,55.52,55.55,55.45,55.49,79400.0,35.4201,35.4392,35.3754,35.4009,79400.0
2007-04-02 15:00:00,55.48,55.55,55.47,55.52,84000.0,35.3945,35.4392,35.3882,35.4201,84000.0
2007-04-02 15:30:00,55.52,55.55,55.49,55.54,112300.0,35.4201,35.4392,35.4009,35.4328,112300.0
2007-04-03 09:30:00,55.81,55.92,55.58,55.7,115000.0,35.6051,35.6752,35.4583,35.5349,115000.0
2007-04-03 10:00:00,55.71,55.83,55.68,55.75,177000.0,35.5413,35.6178,35.5221,35.5668,177000.0
2007-04-03 10:30:00,55.75,55.84,55.72,55.8,83900.0,35.5668,35.6242,35.5477,35.5987,83900.0
2007-04-03 11:00:00,55.79,55.81,55.75,55.77,56100.0,35.5923,35.6051,35.5668,35.5796,56100.0
2007-04-03 11:30:00,55.77,55.78,55.68,55.74,59800.0,35.5796,35.5859,35.5221,35.5604,59800.0
2007-04-03 12:00:00,55.74,55.75,55.6,55.68,127900.0,35.5604,35.5668,35.4711,35.5221,127900.0
2007-04-03 12:30:00,55.68,55.7,55.67,55.68,42600.0,35.5221,35.5349,35.5158,35.5221,42600.0
2007-04-03 13:00:00,55.68,55.74,55.6,55.7,147700.0,35.5221,35.5604,35.4711,35.5349,147700.0
2007-04-03 13:30:00,55.69,55.72,55.65,55.65,91400.0,35.5285,35.5477,35.503,35.503,91400.0
2007-04-03 14:00:00,55.65,55.74,55.6,55.71,99500.0,35.503,35.5604,35.4711,35.5413,99500.0
2007-04-03 14:30:00,55.73,55.74,55.69,55.69,40900.0,35.554,35.5604,35.5285,35.5285,40900.0
2007-04-03 15:00:00,55.69,55.74,55.65,55.69,356000.0,35.5285,35.5604,35.503,35.5285,356000.0
2007-04-03 15:30:00,55.7,55.72,55.68,55.69,157800.0,35.5349,35.5477,35.5221,35.5285,157800.0
2007-04-04 09:30:00,55.82,55.84,55.58,55.58,58200.0,35.6114,35.6242,35.4583,35.4583,58200.0
2007-04-04 10:00:00,55.58,55.71,55.55,55.7,88500.0,35.4583,35.5413,35.4392,35.5349,88500.0
2007-04-04 10:30:00,55.7,55.71,55.65,55.69,63600.0,35.5349,35.5413,35.503,35.5285,63600.0
2007-04-04 11:00:00,55.68,55.71,55.67,55.69,38600.0,35.5221,35.5413,35.5158,35.5285,38600.0
2007-04-04 11:30:00,55.7,55.75,55.67,55.71,142900.0,35.5349,35.5668,35.5158,35.5413,142900.0
2007-04-04 12:00:00,55.71,55.79,55.52,55.52,152100.0,35.5413,35.5923,35.4201,35.4201,152100.0
2007-04-04 12:30:00,55.52,55.66,55.52,55.64,33200.0,35.4201,35.5094,35.4201,35.4966,33200.0
2007-04-04 13:00:00,55.64,55.7,55.6,55.65,48000.0,35.4966,35.5349,35.4711,35.503,48000.0
2007-04-04 13:30:00,55.65,55.69,55.58,55.63,90100.0,35.503,35.5285,35.4583,35.4902,90100.0
2007-04-04 14:00:00,55.64,55.67,55.59,55.65,71600.0,35.4966,35.5158,35.4647,35.503,71600.0
2007-04-04 14:30:00,55.65,55.68,55.63,55.64,53500.0,35.503,35.5221,35.4902,35.4966,53500.0
2007-04-04 15:00:00,55.64,55.66,55.62,55.63,90500.0,35.4966,35.5094,35.4839,35.4902,90500.0
2007-04-04 15:30:00,55.63,55.76,55.62,55.67,313500.0,35.4902,35.5732,35.4839,35.5158,313500.0
2007-04-05 09:30:00,55.77,56.25,55.72,56.2,503300.0,35.5796,35.8858,35.5477,35.8539,503300.0
2007-04-05 10:00:00,56.2,56.75,56.2,56.54,408500.0,35.8539,36.2048,35.8539,36.0708,408500.0
2007-04-05 10:30:00,56.53,56.64,56.48,56.59,225400.0,36.0644,36.1346,36.0325,36.1027,225400.0
2007-04-05 11:00:00,56.59,56.62,56.48,56.5,139000.0,36.1027,36.1218,36.0325,36.0453,139000.0
2007-04-05 11:30:00,56.5,56.52,56.44,56.49,76700.0,36.0453,36.058,36.007,36.0389,76700.0
2007-04-05 12:00:00,56.5,56.52,56.45,56.46,116700.0,36.0453,36.058,36.0134,36.0198,116700.0
2007-04-05 12:30:00,56.46,56.48,56.34,56.4,239400.0,36.0198,36.0325,35.9432,35.9815,239400.0
2007-04-05 13:00:00,56.4,56.4,56.25,56.37,69800.0,35.9815,35.9815,35.8858,35.9623,69800.0
2007-04-05 13:30:00,56.35,56.39,56.27,56.3,35200.0,35.9496,35.9751,35.8985,35.9177,35200.0
2007-04-05 14:00:00,56.3,56.31,56.25,56.27,54800.0,35.9177,35.9241,35.8858,35.8985,54800.0
2007-04-05 14:30:00,56.27,56.27,56.09,56.26,177500.0,35.8985,35.8985,35.7837,35.8922,177500.0
2007-04-05 15:00:00,56.25,56.27,56.13,56.16,184700.0,35.8858,35.8985,35.8092,35.8284,184700.0
2007-04-05 15:30:00,56.17,56.23,56.16,56.21,184300.0,35.8347,35.873,35.8284,35.8603,184300.0
2007-04-09 09:30:00,56.16,56.31,55.76,55.76,124800.0,35.8284,35.9241,35.5732,35.5732,124800.0
2007-04-09 10:00:00,55.75,55.75,55.36,55.41,136700.0,35.5668,35.5668,35.318,35.3499,136700.0
2007-04-09 10:30:00,55.41,55.41,55.26,55.31,154000.0,35.3499,35.3499,35.2542,35.2861,154000.0
2007-04-09 11:00:00,55.31,55.52,55.3,55.49,84200.0,35.2861,35.4201,35.2797,35.4009,84200.0
2007-04-09 11:30:00,55.49,55.52,55.43,55.44,86700.0,35.4009,35.4201,35.3626,35.369,86700.0
2007-04-09 12:00:00,55.44,55.49,55.3,55.37,122700.0,35.369,35.4009,35.2797,35.3244,122700.0
2007-04-09 12:30:00,55.36,55.4,55.27,55.31,190900.0,35.318,35.3435,35.2606,35.2861,190900.0
2007-04-09 13:00:00,55.33,55.35,55.25,55.27,80900.0,35.2988,35.3116,35.2478,35.2606,80900.0
2007-04-09 13:30:00,55.26,55.29,55.16,55.26,119400.0,35.2542,35.2733,35.1904,35.2542,119400.0
2007-04-09 14:00:00,55.26,55.28,55.21,55.25,115800.0,35.2542,35.2669,35.2223,35.2478,115800.0
2007-04-09 14:30:00,55.24,55.28,55.22,55.25,82700.0,35.2414,35.2669,35.2287,35.2478,82700.0
2007-04-09 15:00:00,55.25,55.26,55.16,55.16,114400.0,35.2478,35.2542,35.1904,35.1904,114400.0
2007-04-09 15:30:00,55.16,55.35,55.14,55.34,227100.0,35.1904,35.3116,35.1776,35.3052,227100.0
2007-04-10 09:30:00,55.47,55.55,55.23,55.39,120000.0,35.3882,35.4392,35.235,35.3371,120000.0
2007-04-10 10:00:00,55.38,55.61,55.34,55.52,79600.0,35.3307,35.4775,35.3052,35.4201,79600.0
2007-04-10 10:30:00,55.51,55.54,55.4,55.41,105300.0,35.4137,35.4328,35.3435,35.3499,105300.0
2007-04-10 11:00:00,55.4,55.42,55.35,55.4,70300.0,35.3435,35.3563,35.3116,35.3435,70300.0
2007-04-10 11:30:00,55.4,55.45,55.22,55.26,143500.0,35.3435,35.3754,35.2287,35.2542,143500.0
2007-04-10 12:00:00,55.27,55.4,55.26,55.4,21800.0,35.2606,35.3435,35.2542,35.3435,21800.0
2007-04-10 12:30:00,55.4,55.49,55.34,55.45,60400.0,35.3435,35.4009,35.3052,35.3754,60400.0
2007-04-10 13:00:00,55.45,55.47,55.4,55.44,44300.0,35.3754,35.3882,35.3435,35.369,44300.0
2007-04-10 13:30:00,55.44,55.46,55.36,55.4,40100.0,35.369,35.3818,35.318,35.3435,40100.0
2007-04-10 14:00:00,55.41,55.42,55.35,55.36,77100.0,35.3499,35.3563,35.3116,35.318,77100.0
2007-04-10 14:30:00,55.37,55.44,55.37,55.44,147000.0,35.3244,35.369,35.3244,35.369,147000.0
2007-04-10 15:00:00,55.44,55.49,55.4,55.44,56200.0,35.369,35.4009,35.3435,35.369,56200.0
2007-04-10 15:30:00,55.44,55.44,55.37,55.42,150300.0,35.369,35.369,35.3244,35.3563,150300.0
2007-04-11 09:30:00,55.34,55.39,55.16,55.3,47000.0,35.3052,35.3371,35.1904,35.2797,47000.0
2007-04-11 10:00:00,55.3,55.47,55.29,55.42,68400.0,35.2797,35.3882,35.2733,35.3563,68400.0
2007-04-11 10:30:00,55.42,55.42,55.26,55.27,41600.0,35.3563,35.3563,35.2542,35.2606,41600.0
2007-04-11 11:00:00,55.28,55.38,55.24,55.26,48100.0,35.2669,35.3307,35.2414,35.2542,48100.0
2007-04-11 11:30:00,55.26,55.36,55.26,55.35,29700.0,35.2542,35.318,35.2542,35.3116,29700.0
2007-04-11 12:00:00,55.34,55.37,55.28,55.3,45500.0,35.3052,35.3244,35.2669,35.2797,45500.0
2007-04-11 12:30:00,55.3,55.37,55.29,55.33,25900.0,35.2797,35.3244,35.2733,35.2988,25900.0
2007-04-11 13:00:00,55.31,55.38,55.29,55.34,55600.0,35.2861,35.3307,35.2733,35.3052,55600.0
2007-04-11 13:30:00,55.33,55.41,55.33,55.34,31700.0,35.2988,35.3499,35.2988,35.3052,31700.0
2007-04-11 14:00:00,55.36,55.36,55.19,55.25,52000.0,35.318,35.318,35.2095,35.2478,52000.0
2007-04-11 14:30:00,55.25,55.31,55.17,55.29,59800.0,35.2478,35.2861,35.1968,35.2733,59800.0
2007-04-11 15:00:00,55.29,55.36,55.24,55.3,43500.0,35.2733,35.318,35.2414,35.2797,43500.0
2007-04-11 15:30:00,55.3,55.32,55.27,55.32,46200.0,35.2797,35.2925,35.2606,35.2925,46200.0
2007-04-12 09:30:00,55.05,55.28,54.7,54.76,200400.0,35.1202,35.2669,34.8969,34.9352,200400.0
2007-04-12 10:00:00,54.75,54.88,54.75,54.84,213400.0,34.9288,35.0118,34.9288,34.9862,213400.0
2007-04-12 10:30:00,54.84,54.86,54.78,54.82,211900.0,34.9862,34.999,34.948,34.9735,211900.0
2007-04-12 11:00:00,54.82,54.82,54.77,54.8,80200.0,34.9735,34.9735,34.9416,34.9607,80200.0
2007-04-12 11:30:00,54.79,54.8,54.78,54.79,69600.0,34.9543,34.9607,34.948,34.9543,69600.0
2007-04-12 12:00:00,54.79,54.82,54.78,54.8,77600.0,34.9543,34.9735,34.948,34.9607,77600.0
2007-04-12 12:30:00,54.8,54.81,54.79,54.79,36100.0,34.9607,34.9671,34.9543,34.9543,36100.0
2007-04-12 13:00:00,54.79,54.81,54.76,54.79,85000.0,34.9543,34.9671,34.9352,34.9543,85000.0
2007-04-12 13:30:00,54.79,54.8,54.77,54.79,92700.0,34.9543,34.9607,34.9416,34.9543,92700.0
2007-04-12 14:00:00,54.79,54.83,54.79,54.82,203200.0,34.9543,34.9799,34.9543,34.9735,203200.0
2007-04-12 14:30:00,54.82,54.86,54.8,54.84,68800.0,34.9735,34.999,34.9607,34.9862,68800.0
2007-04-12 15:00:00,54.85,54.92,54.81,54.92,213400.0,34.9926,35.0373,34.9671,35.0373,213400.0
2007-04-12 15:30:00,54.92,55.01,54.87,54.89,149100.0,35.0373,35.0947,35.0054,35.0181,149100.0
2007-04-13 09:30:00,55.06,55.22,54.9,55.09,94600.0,35.1266,35.2287,35.0245,35.1457,94600.0
2007-04-13 10:00:00,55.15,55.25,55.03,55.25,93900.0,35.184,35.2478,35.1075,35.2478,93900.0
2007-04-13 10:30:00,55.23,55.4,55.22,55.31,40400.0,35.235,35.3435,35.2287,35.2861,40400.0
2007-04-13 11:00:00,55.32,55.38,55.3,55.36,28900.0,35.2925,35.3307,35.2797,35.318,28900.0
2007-04-13 11:30:00,55.36,55.37,55.29,55.35,42700.0,35.318,35.3244,35.2733,35.3116,42700.0
2007-04-13 12:00:00,55.34,55.36,55.31,55.31,33100.0,35.3052,35.318,35.2861,35.2861,33100.0
2007-04-13 12:30:00,55.3,55.4,55.3,55.36,38400.0,35.2797,35.3435,35.2797,35.318,38400.0
2007-04-13 13:00:00,55.37,55.41,55.34,55.4,50200.0,35.3244,35.3499,35.3052,35.3435,50200.0
2007-04-13 13:30:00,55.4,55.42,55.37,55.4,29800.0,35.3435,35.3563,35.3244,35.3435,29800.0
2007-04-13 14:00:00,55.4,55.43,55.32,55.32,49400.0,35.3435,35.3626,35.2925,35.2925,49400.0
2007-04-13 14:30:00,55.32,55.39,55.3,55.37,80100.0,35.2925,35.3371,35.2797,35.3244,80100.0
2007-04-13 15:00:00,55.37,55.38,55.34,55.35,39600.0,35.3244,35.3307,35.3052,35.3116,39600.0
2007-04-13 15:30:00,55.36,55.41,55.33,55.4,127400.0,35.318,35.3499,35.2988,35.3435,127400.0
2007-04-16 09:30:00,54.65,54.8,54.23,54.44,439400.0,34.865,34.9607,34.5971,34.7311,439400.0
2007-04-16 10:00:00,54.43,54.74,54.37,54.67,223900.0,34.7247,34.9224,34.6864,34.8778,223900.0
2007-04-16 10:30:00,54.67,54.67,54.51,54.67,107300.0,34.8778,34.8778,34.7757,34.8778,107300.0
2007-04-16 11:00:00,54.67,54.67,54.44,54.49,127400.0,34.8778,34.8778,34.7311,34.763,127400.0
2007-04-16 11:30:00,54.49,54.49,54.32,54.41,127000.0,34.763,34.763,34.6545,34.7119,127000.0
2007-04-16 12:00:00,54.42,54.5,54.31,54.4,236900.0,34.7183,34.7693,34.6481,34.7055,236900.0
2007-04-16 12:30:00,54.39,54.42,54.34,54.41,95100.0,34.6992,34.7183,34.6673,34.7119,95100.0
2007-04-16 13:00:00,54.41,54.59,54.39,54.58,78100.0,34.7119,34.8267,34.6992,34.8204,78100.0
2007-04-16 13:30:00,54.58,54.68,54.43,54.43,98700.0,34.8204,34.8842,34.7247,34.7247,98700.0
2007-04-16 14:00:00,54.43,54.52,54.41,54.47,75900.0,34.7247,34.7821,34.7119,34.7502,75900.0
2007-04-16 14:30:00,54.47,54.48,54.41,54.42,91700.0,34.7502,34.7566,34.7119,34.7183,91700.0
2007-04-16 15:00:00,54.42,54.46,54.38,54.41,136600.0,34.7183,34.7438,34.6928,34.7119,136600.0
2007-04-16 15:30:00,54.41,54.5,54.4,54.45,188000.0,34.7119,34.7693,34.7055,34.7374,188000.0
2007-04-17 09:30:00,54.4,54.5,54.25,54.36,77200.0,34.7055,34.7693,34.6098,34.68,77200.0
2007-04-17 10:00:00,54.37,54.57,54.37,54.55,116400.0,34.6864,34.814,34.6864,34.8012,116400.0
2007-04-17 10:30:00,54.54,54.6,54.48,54.59,85200.0,34.7948,34.8331,34.7566,34.8267,85200.0
2007-04-17 11:00:00,54.62,54.7,54.52,54.53,63100.0,34.8459,34.8969,34.7821,34.7885,63100.0
2007-04-17 11:30:00,54.54,54.56,54.48,54.53,87300.0,34.7948,34.8076,34.7566,34.7885,87300.0
2007-04-17 12:00:00,54.52,54.55,54.46,54.55,66300.0,34.7821,34.8012,34.7438,34.8012,66300.0
2007-04-17 12:30:00,54.55,54.61,54.54,54.58,64800.0,34.8012,34.8395,34.7948,34.8204,64800.0
2007-04-17 13:00:00,54.58,54.6,54.58,54.6,31300.0,34.8204,34.8331,34.8204,34.8331,31300.0
2007-04-17 13:30:00,54.6,54.6,54.51,54.51,68800.0,34.8331,34.8331,34.7757,34.7757,68800.0
2007-04-17 14:00:00,54.5,54.57,54.44,54.56,51000.0,34.7693,34.814,34.7311,34.8076,51000.0
2007-04-17 14:30:00,54.56,54.59,54.54,54.58,68600.0,34.8076,34.8267,34.7948,34.8204,68600.0
2007-04-17 15:00:00,54.58,54.61,54.48,54.57,61300.0,34.8204,34.8395,34.7566,34.814,61300.0
2007-04-17 15:30:00,54.56,54.59,54.49,54.49,135000.0,34.8076,34.8267,34.763,34.763,135000.0
2007-04-18 09:30:00,54.33,54.43,54.22,54.4,56100.0,34.6609,34.7247,34.5907,34.7055,56100.0
2007-04-18 10:00:00,54.39,54.73,54.39,54.7,121900.0,34.6992,34.9161,34.6992,34.8969,121900.0
2007-04-18 10:30:00,54.73,54.82,54.64,54.77,121500.0,34.9161,34.9735,34.8586,34.9416,121500.0
2007-04-18 11:00:00,54.78,54.8,54.61,54.7,111300.0,34.948,34.9607,34.8395,34.8969,111300.0
2007-04-18 11:30:00,54.7,54.79,54.69,54.71,33100.0,34.8969,34.9543,34.8905,34.9033,33100.0
2007-04-18 12:00:00,54.73,54.76,54.64,54.67,32800.0,34.9161,34.9352,34.8586,34.8778,32800.0
2007-04-18 12:30:00,54.67,54.68,54.56,54.62,25000.0,34.8778,34.8842,34.8076,34.8459,25000.0
2007-04-18 13:00:00,54.62,54.65,54.55,54.56,26400.0,34.8459,34.865,34.8012,34.8076,26400.0
2007-04-18 13:30:00,54.56,54.6,54.52,54.59,16700.0,34.8076,34.8331,34.7821,34.8267,16700.0
2007-04-18 14:00:00,54.57,54.63,54.55,54.57,17100.0,34.814,34.8523,34.8012,34.814,17100.0
2007-04-18 14:30:00,54.56,54.56,54.45,54.48,46300.0,34.8076,34.8076,34.7374,34.7566,46300.0
2007-04-18 15:00:00,54.49,54.53,54.45,54.48,88000.0,34.763,34.7885,34.7374,34.7566,88000.0
2007-04-18 15:30:00,54.49,54.56,54.44,54.45,104700.0,34.763,34.8076,34.7311,34.7374,104700.0
2007-04-19 09:30:00,53.9,54.18,53.65,53.92,323000.0,34.3865,34.5652,34.2271,34.3993,323000.0
2007-04-19 10:00:00,53.92,54.04,53.83,53.83,117000.0,34.3993,34.4759,34.3419,34.3419,117000.0
2007-04-19 10:30:00,53.82,53.86,53.6,53.73,109800.0,34.3355,34.361,34.1952,34.2781,109800.0
2007-04-19 11:00:00,53.72,53.88,53.62,53.86,281800.0,34.2717,34.3738,34.2079,34.361,281800.0
2007-04-19 11:30:00,53.85,54.05,53.84,53.98,112400.0,34.3547,34.4822,34.3483,34.4376,112400.0
2007-04-19 12:00:00,53.98,54.05,53.92,53.96,123200.0,34.4376,34.4822,34.3993,34.4248,123200.0
2007-04-19 12:30:00,53.95,54.05,53.9,54.03,43900.0,34.4184,34.4822,34.3865,34.4695,43900.0
2007-04-19 13:00:00,54.02,54.05,53.44,54.03,164000.0,34.4631,34.4822,34.0931,34.4695,164000.0
2007-04-19 13:30:00,54.0,54.07,53.96,54.0,149800.0,34.4503,34.495,34.4248,34.4503,149800.0
2007-04-19 14:00:00,54.0,54.04,53.88,54.01,105700.0,34.4503,34.4759,34.3738,34.4567,105700.0
2007-04-19 14:30:00,54.0,54.04,53.98,53.99,122200.0,34.4503,34.4759,34.4376,34.444,122200.0
2007-04-19 15:00:00,53.99,54.01,53.98,54.01,128500.0,34.444,34.4567,34.4376,34.4567,128500.0
2007-04-19 15:30:00,54.0,54.05,53.93,53.99,401000.0,34.4503,34.4822,34.4057,34.444,401000.0
2007-04-20 09:30:00,54.0,54.38,53.72,54.18,367000.0,34.4503,34.6928,34.2717,34.5652,367000.0
2007-04-20 10:00:00,54.18,54.32,54.06,54.07,166400.0,34.5652,34.6545,34.4886,34.495,166400.0
2007-04-20 10:30:00,54.07,54.07,53.94,53.98,145300.0,34.495,34.495,34.4121,34.4376,145300.0
2007-04-20 11:00:00,53.99,54.35,53.98,54.19,143200.0,34.444,34.6736,34.4376,34.5716,143200.0
2007-04-20 11:30:00,54.19,54.32,54.17,54.31,114300.0,34.5716,34.6545,34.5588,34.6481,114300.0
2007-04-20 12:00:00,54.3,54.46,54.3,54.4,73300.0,34.6417,34.7438,34.6417,34.7055,73300.0
2007-04-20 12:30:00,54.41,54.41,54.32,54.37,82100.0,34.7119,34.7119,34.6545,34.6864,82100.0
2007-04-20 13:00:00,54.38,54.51,54.37,54.49,118400.0,34.6928,34.7757,34.6864,34.763,118400.0
2007-04-20 13:30:00,54.49,54.53,54.45,54.49,53300.0,34.763,34.7885,34.7374,34.763,53300.0
2007-04-20 14:00:00,54.49,54.61,54.48,54.6,67200.0,34.763,34.8395,34.7566,34.8331,67200.0
2007-04-20 14:30:00,54.59,54.61,54.53,54.55,82700.0,34.8267,34.8395,34.7885,34.8012,82700.0
2007-04-20 15:00:00,54.55,54.55,54.3,54.36,127300.0,34.8012,34.8012,34.6417,34.68,127300.0
2007-04-20 15:30:00,54.37,54.54,54.32,54.5,181300.0,34.6864,34.7948,34.6545,34.7693,181300.0
2007-04-23 09:30:00,54.51,54.69,54.47,54.58,123500.0,34.7757,34.8905,34.7502,34.8204,123500.0
2007-04-23 10:00:00,54.56,54.65,54.53,54.56,94900.0,34.8076,34.865,34.7885,34.8076,94900.0
2007-04-23 10:30:00,54.56,54.83,54.55,54.8,76200.0,34.8076,34.9799,34.8012,34.9607,76200.0
2007-04-23 11:00:00,54.79,54.82,54.7,54.74,66800.0,34.9543,34.9735,34.8969,34.9224,66800.0
2007-04-23 11:30:00,54.75,54.75,54.7,54.73,51500.0,34.9288,34.9288,34.8969,34.9161,51500.0
2007-04-23 12:00:00,54.74,54.79,54.71,54.71,55900.0,34.9224,34.9543,34.9033,34.9033,55900.0
2007-04-23 12:30:00,54.71,54.72,54.66,54.69,39500.0,34.9033,34.9097,34.8714,34.8905,39500.0
2007-04-23 13:00:00,54.7,54.73,54.66,54.67,50200.0,34.8969,34.9161,34.8714,34.8778,50200.0
2007-04-23 13:30:00,54.68,54.68,54.5,54.53,56300.0,34.8842,34.8842,34.7693,34.7885,56300.0
2007-04-23 14:00:00,54.54,54.62,54.53,54.59,44800.0,34.7948,34.8459,34.7885,34.8267,44800.0
2007-04-23 14:30:00,54.6,54.69,54.59,54.67,55200.0,34.8331,34.8905,34.8267,34.8778,55200.0
2007-04-23 15:00:00,54.68,54.74,54.67,54.71,65400.0,34.8842,34.9224,34.8778,34.9033,65400.0
2007-04-23 15:30:00,54.71,54.77,54.68,54.71,151600.0,34.9033,34.9416,34.8842,34.9033,151600.0
2007-04-24 09:30:00,54.85,54.86,54.5,54.8,70600.0,34.9926,34.999,34.7693,34.9607,70600.0
2007-04-24 10:00:00,54.78,54.79,54.44,54.54,75800.0,34.948,34.9543,34.7311,34.7948,75800.0
2007-04-24 10:30:00,54.53,54.53,54.32,54.37,55100.0,34.7885,34.7885,34.6545,34.6864,55100.0
2007-04-24 11:00:00,54.4,54.56,54.35,54.47,37200.0,34.7055,34.8076,34.6736,34.7502,37200.0
2007-04-24 11:30:00,54.48,54.57,54.33,54.35,35100.0,34.7566,34.814,34.6609,34.6736,35100.0
2007-04-24 12:00:00,54.36,54.59,54.36,54.55,39600.0,34.68,34.8267,34.68,34.8012,39600.0
2007-04-24 12:30:00,54.56,54.57,54.44,54.5,30600.0,34.8076,34.814,34.7311,34.7693,30600.0
2007-04-24 13:00:00,54.5,54.5,54.39,54.47,38500.0,34.7693,34.7693,34.6992,34.7502,38500.0
2007-04-24 13:30:00,54.47,54.62,54.47,54.6,39000.0,34.7502,34.8459,34.7502,34.8331,39000.0
2007-04-24 14:00:00,54.6,54.7,54.59,54.65,40100.0,34.8331,34.8969,34.8267,34.865,40100.0
2007-04-24 14:30:00,54.65,54.68,54.63,54.68,26400.0,34.865,34.8842,34.8523,34.8842,26400.0
2007-04-24 15:00:00,54.67,54.7,54.66,54.68,40600.0,34.8778,34.8969,34.8714,34.8842,40600.0
2007-04-24 15:30:00,54.68,54.72,54.65,54.67,74000.0,34.8842,34.9097,34.865,34.8778,74000.0
2007-04-25 09:30:00,54.69,54.88,54.6,54.76,46000.0,34.8905,35.0118,34.8331,34.9352,46000.0
2007-04-25 10:00:00,54.76,54.79,54.64,54.76,62800.0,34.9352,34.9543,34.8586,34.9352,62800.0
2007-04-25 10:30:00,54.78,54.84,54.73,54.77,36000.0,34.948,34.9862,34.9161,34.9416,36000.0
2007-04-25 11:00:00,54.76,54.8,54.73,54.77,53700.0,34.9352,34.9607,34.9161,34.9416,53700.0
2007-04-25 11:30:00,54.76,54.94,54.76,54.94,66400.0,34.9352,35.05,34.9352,35.05,66400.0
2007-04-25 12:00:00,54.94,54.94,54.77,54.77,35800.0,35.05,35.05,34.9416,34.9416,35800.0
2007-04-25 12:30:00,54.76,54.87,54.76,54.87,45900.0,34.9352,35.0054,34.9352,35.0054,45900.0
2007-04-25 13:00:00,54.87,54.98,54.87,54.93,42100.0,35.0054,35.0756,35.0054,35.0437,42100.0
2007-04-25 13:30:00,54.92,55.0,54.92,55.0,46500.0,35.0373,35.0883,35.0373,35.0883,46500.0
2007-04-25 14:00:00,54.99,55.02,54.98,55.02,43900.0,35.0819,35.1011,35.0756,35.1011,43900.0
2007-04-25 14:30:00,55.02,55.05,55.0,55.0,40700.0,35.1011,35.1202,35.0883,35.0883,40700.0
2007-04-25 15:00:00,55.0,55.08,55.0,55.07,57300.0,35.0883,35.1394,35.0883,35.133,57300.0
2007-04-25 15:30:00,55.07,55.14,55.06,55.08,120800.0,35.133,35.1776,35.1266,35.1394,120800.0
2007-04-26 09:30:00,54.99,55.15,54.86,54.86,39900.0,35.0819,35.184,34.999,34.999,39900.0
2007-04-26 10:00:00,54.87,54.89,54.66,54.68,61800.0,35.0054,35.0181,34.8714,34.8842,61800.0
2007-04-26 10:30:00,54.68,54.76,54.62,54.62,63000.0,34.8842,34.9352,34.8459,34.8459,63000.0
2007-04-26 11:00:00,54.62,54.73,54.58,54.6,123200.0,34.8459,34.9161,34.8204,34.8331,123200.0
2007-04-26 11:30:00,54.61,54.72,54.57,54.67,62400.0,34.8395,34.9097,34.814,34.8778,62400.0
2007-04-26 12:00:00,54.67,54.79,54.65,54.79,52000.0,34.8778,34.9543,34.865,34.9543,52000.0
2007-04-26 12:30:00,54.78,54.82,54.76,54.79,19100.0,34.948,34.9735,34.9352,34.9543,19100.0
2007-04-26 13:00:00,54.79,54.82,54.73,54.74,23900.0,34.9543,34.9735,34.9161,34.9224,23900.0
2007-04-26 13:30:00,54.74,54.84,54.73,54.84,20900.0,34.9224,34.9862,34.9161,34.9862,20900.0
2007-04-26 14:00:00,54.83,54.89,54.8,54.84,34800.0,34.9799,35.0181,34.9607,34.9862,34800.0
2007-04-26 14:30:00,54.84,54.85,54.72,54.72,40100.0,34.9862,34.9926,34.9097,34.9097,40100.0
2007-04-26 15:00:00,54.73,54.82,54.73,54.8,39100.0,34.9161,34.9735,34.9161,34.9607,39100.0
2007-04-26 15:30:00,54.81,54.85,54.75,54.79,58500.0,34.9671,34.9926,34.9288,34.9543,58500.0
2007-04-27 09:30:00,54.64,54.75,54.5,54.75,29500.0,34.8586,34.9288,34.7693,34.9288,29500.0
2007-04-27 10:00:00,54.75,54.79,54.55,54.61,27400.0,34.9288,34.9543,34.8012,34.8395,27400.0
2007-04-27 10:30:00,54.63,54.63,54.41,54.44,41200.0,34.8523,34.8523,34.7119,34.7311,41200.0
2007-04-27 11:00:00,54.44,54.54,54.42,54.43,35300.0,34.7311,34.7948,34.7183,34.7247,35300.0
2007-04-27 11:30:00,54.44,54.47,54.38,54.4,27500.0,34.7311,34.7502,34.6928,34.7055,27500.0
2007-04-27 12:00:00,54.39,54.41,54.35,54.37,36000.0,34.6992,34.7119,34.6736,34.6864,36000.0
2007-04-27 12:30:00,54.37,54.43,54.34,54.37,30100.0,34.6864,34.7247,34.6673,34.6864,30100.0
2007-04-27 13:00:00,54.37,54.41,54.32,54.35,22100.0,34.6864,34.7119,34.6545,34.6736,22100.0
2007-04-27 13:30:00,54.37,54.46,54.36,54.45,58700.0,34.6864,34.7438,34.68,34.7374,58700.0
2007-04-27 14:00:00,54.45,54.64,54.44,54.59,38900.0,34.7374,34.8586,34.7311,34.8267,38900.0
2007-04-27 14:30:00,54.56,54.65,54.56,54.58,27500.0,34.8076,34.865,34.8076,34.8204,27500.0
2007-04-27 15:00:00,54.58,54.62,54.55,54.56,41100.0,34.8204,34.8459,34.8012,34.8076,41100.0
2007-04-27 15:30:00,54.55,54.64,54.51,54.55,168800.0,34.8012,34.8586,34.7757,34.8012,168800.0
2007-04-30 09:30:00,54.63,55.15,54.53,54.87,112100.0,34.8523,35.184,34.7885,35.0054,112100.0
2007-04-30 10:00:00,54.86,55.15,54.81,55.14,133000.0,34.999,35.184,34.9671,35.1776,133000.0
2007-04-30 10:30:00,55.14,55.2,55.07,55.16,73500.0,35.1776,35.2159,35.133,35.1904,73500.0
2007-04-30 11:00:00,55.16,55.19,54.94,54.96,47000.0,35.1904,35.2095,35.05,35.0628,47000.0
2007-04-30 11:30:00,54.97,55.09,54.96,55.05,38100.0,35.0692,35.1457,35.0628,35.1202,38100.0
2007-04-30 12:00:00,55.06,55.07,55.01,55.05,52000.0,35.1266,35.133,35.0947,35.1202,52000.0
2007-04-30 12:30:00,55.06,55.26,55.06,55.23,79800.0,35.1266,35.2542,35.1266,35.235,79800.0
2007-04-30 13:00:00,55.23,55.23,55.09,55.16,55700.0,35.235,35.235,35.1457,35.1904,55700.0
2007-04-30 13:30:00,55.16,55.19,55.04,55.07,47100.0,35.1904,35.2095,35.1138,35.133,47100.0
2007-04-30 14:00:00,55.07,55.13,54.99,55.12,76100.0,35.133,35.1713,35.0819,35.1649,76100.0
2007-04-30 14:30:00,55.11,55.15,55.07,55.11,165600.0,35.1585,35.184,35.133,35.1585,165600.0
2007-04-30 15:00:00,55.12,55.13,55.1,55.11,134100.0,35.1649,35.1713,35.1521,35.1585,134100.0
2007-04-30 15:30:00,55.11,55.15,54.97,54.97,530600.0,35.1585,35.184,35.0692,35.0692,530600.0
2007-05-01 09:30:00,54.95,55.08,54.65,55.04,62300.0,35.0564,35.1394,34.865,35.1138,62300.0
2007-05-01 10:00:00,55.04,55.17,54.91,55.08,66500.0,35.1138,35.1968,35.0309,35.1394,66500.0
2007-05-01 10:30:00,55.1,55.1,54.93,54.95,37700.0,35.1521,35.1521,35.0437,35.0564,37700.0
2007-05-01 11:00:00,54.94,55.0,54.91,54.95,43500.0,35.05,35.0883,35.0309,35.0564,43500.0
2007-05-01 11:30:00,54.94,55.0,54.94,54.97,31900.0,35.05,35.0883,35.05,35.0692,31900.0
2007-05-01 12:00:00,54.97,55.0,54.93,55.0,48600.0,35.0692,35.0883,35.0437,35.0883,48600.0
2007-05-01 12:30:00,54.98,55.05,54.98,55.01,36100.0,35.0756,35.1202,35.0756,35.0947,36100.0
2007-05-01 13:00:00,55.02,55.02,54.96,54.97,30200.0,35.1011,35.1011,35.0628,35.0692,30200.0
2007-05-01 13:30:00,54.98,55.0,54.96,55.0,31100.0,35.0756,35.0883,35.0628,35.0883,31100.0
2007-05-01 14:00:00,54.99,55.0,54.96,54.99,48500.0,35.0819,35.0883,35.0628,35.0819,48500.0
2007-05-01 14:30:00,54.99,55.03,54.97,54.99,54500.0,35.0819,35.1075,35.0692,35.0819,54500.0
2007-05-01 15:00:00,54.99,55.08,54.96,54.97,76700.0,35.0819,35.1394,35.0628,35.0692,76700.0
2007-05-01 15:30:00,54.98,55.03,54.93,54.98,73400.0,35.0756,35.1075,35.0437,35.0756,73400.0
2007-05-02 09:30:00,55.02,55.09,54.92,55.0,48200.0,35.1011,35.1457,35.0373,35.0883,48200.0
2007-05-02 10:00:00,55.02,55.1,55.01,55.02,50500.0,35.1011,35.1521,35.0947,35.1011,50500.0
2007-05-02 10:30:00,55.03,55.2,55.03,55.19,32000.0,35.1075,35.2159,35.1075,35.2095,32000.0
2007-05-02 11:00:00,55.2,55.2,55.14,55.19,81800.0,35.2159,35.2159,35.1776,35.2095,81800.0
2007-05-02 11:30:00,55.18,55.31,55.18,55.26,62700.0,35.2031,35.2861,35.2031,35.2542,62700.0
2007-05-02 12:00:00,55.25,55.26,55.17,55.17,55100.0,35.2478,35.2542,35.1968,35.1968,55100.0
2007-05-02 12:30:00,55.17,55.18,55.11,55.16,33700.0,35.1968,35.2031,35.1585,35.1904,33700.0
2007-05-02 13:00:00,55.16,55.21,55.14,55.2,25100.0,35.1904,35.2223,35.1776,35.2159,25100.0
2007-05-02 13:30:00,55.2,55.24,55.19,55.24,27800.0,35.2159,35.2414,35.2095,35.2414,27800.0
2007-05-02 14:00:00,55.23,55.33,55.21,55.33,34300.0,35.235,35.2988,35.2223,35.2988,34300.0
2007-05-02 14:30:00,55.33,55.33,55.29,55.29,32000.0,35.2988,35.2988,35.2733,35.2733,32000.0
2007-05-02 15:00:00,55.29,55.3,55.26,55.27,48400.0,35.2733,35.2797,35.2542,35.2606,48400.0
2007-05-02 15:30:00,55.27,55.29,55.2,55.22,102400.0,35.2606,35.2733,35.2159,35.2287,102400.0
2007-05-03 09:30:00,55.25,55.33,55.1,55.32,107900.0,35.2478,35.2988,35.1521,35.2925,107900.0
2007-05-03 10:00:00,55.33,55.45,55.28,55.38,79700.0,35.2988,35.3754,35.2669,35.3307,79700.0
2007-05-03 10:30:00,55.37,55.5,55.36,55.5,73400.0,35.3244,35.4073,35.318,35.4073,73400.0
2007-05-03 11:00:00,55.49,55.5,55.42,55.48,40800.0,35.4009,35.4073,35.3563,35.3945,40800.0
2007-05-03 11:30:00,55.48,55.48,55.34,55.38,35500.0,35.3945,35.3945,35.3052,35.3307,35500.0
2007-05-03 12:00:00,55.39,55.39,55.19,55.19,45500.0,35.3371,35.3371,35.2095,35.2095,45500.0
2007-05-03 12:30:00,55.17,55.27,55.15,55.26,21700.0,35.1968,35.2606,35.184,35.2542,21700.0
2007-05-03 13:00:00,55.27,55.27,55.2,55.23,31300.0,35.2606,35.2606,35.2159,35.235,31300.0
2007-05-03 13:30:00,55.23,55.25,55.18,55.18,52900.0,35.235,35.2478,35.2031,35.2031,52900.0
2007-05-03 14:00:00,55.18,55.18,55.09,55.14,38400.0,35.2031,35.2031,35.1457,35.1776,38400.0
2007-05-03 14:30:00,55.13,55.25,55.12,55.24,26900.0,35.1713,35.2478,35.1649,35.2414,26900.0
2007-05-03 15:00:00,55.25,55.25,55.18,55.25,57400.0,35.2478,35.2478,35.2031,35.2478,57400.0
2007-05-03 15:30:00,55.24,55.3,55.2,55.27,111500.0,35.2414,35.2797,35.2159,35.2606,111500.0
2007-05-04 09:30:00,55.29,55.4,55.18,55.39,30700.0,35.2733,35.3435,35.2031,35.3371,30700.0
2007-05-04 10:00:00,55.38,55.48,55.36,55.46,37500.0,35.3307,35.3945,35.318,35.3818,37500.0
2007-05-04 10:30:00,55.47,55.48,55.43,55.46,93300.0,35.3882,35.3945,35.3626,35.3818,93300.0
2007-05-04 11:00:00,55.47,55.49,55.43,55.45,54800.0,35.3882,35.4009,35.3626,35.3754,54800.0
2007-05-04 11:30:00,55.46,55.5,55.44,55.49,69300.0,35.3818,35.4073,35.369,35.4009,69300.0
2007-05-04 12:00:00,55.5,55.56,55.47,55.52,66100.0,35.4073,35.4456,35.3882,35.4201,66100.0
2007-05-04 12:30:00,55.52,55.59,55.5,55.57,31000.0,35.4201,35.4647,35.4073,35.452,31000.0
2007-05-04 13:00:00,55.57,55.57,55.5,55.5,26300.0,35.452,35.452,35.4073,35.4073,26300.0
2007-05-04 13:30:00,55.5,55.54,55.42,55.5,65800.0,35.4073,35.4328,35.3563,35.4073,65800.0
2007-05-04 14:00:00,55.51,55.61,55.49,55.59,40600.0,35.4137,35.4775,35.4009,35.4647,40600.0
2007-05-04 14:30:00,55.58,55.63,55.54,55.55,62200.0,35.4583,35.4902,35.4328,35.4392,62200.0
2007-05-04 15:00:00,55.54,55.56,55.52,55.55,34300.0,35.4328,35.4456,35.4201,35.4392,34300.0
2007-05-04 15:30:00,55.55,55.6,55.51,55.58,90600.0,35.4392,35.4711,35.4137,35.4583,90600.0
2007-05-07 09:30:00,55.64,55.89,55.56,55.86,40900.0,35.4966,35.6561,35.4456,35.637,40900.0
2007-05-07 10:00:00,55.85,55.85,55.75,55.75,52500.0,35.6306,35.6306,35.5668,35.5668,52500.0
2007-05-07 10:30:00,55.75,55.81,55.73,55.79,27100.0,35.5668,35.6051,35.554,35.5923,27100.0
2007-05-07 11:00:00,55.79,55.88,55.78,55.85,22500.0,35.5923,35.6497,35.5859,35.6306,22500.0
2007-05-07 11:30:00,55.85,55.89,55.84,55.87,22300.0,35.6306,35.6561,35.6242,35.6433,22300.0
2007-05-07 12:00:00,55.87,55.89,55.83,55.83,29200.0,35.6433,35.6561,35.6178,35.6178,29200.0
2007-05-07 12:30:00,55.83,55.87,55.83,55.85,20600.0,35.6178,35.6433,35.6178,35.6306,20600.0
2007-05-07 13:00:00,55.86,55.86,55.83,55.85,19700.0,35.637,35.637,35.6178,35.6306,19700.0
2007-05-07 13:30:00,55.84,55.86,55.83,55.85,22700.0,35.6242,35.637,35.6178,35.6306,22700.0
2007-05-07 14:00:00,55.85,55.87,55.83,55.83,26000.0,35.6306,35.6433,35.6178,35.6178,26000.0
2007-05-07 14:30:00,55.84,55.85,55.81,55.82,30700.0,35.6242,35.6306,35.6051,35.6114,30700.0
2007-05-07 15:00:00,55.82,55.88,55.8,55.87,37800.0,35.6114,35.6497,35.5987,35.6433,37800.0
2007-05-07 15:30:00,55.87,55.9,55.8,55.87,79600.0,35.6433,35.6625,35.5987,35.6433,79600.0
2007-05-08 09:30:00,55.67,55.9,55.61,55.79,49400.0,35.5158,35.6625,35.4775,35.5923,49400.0
2007-05-08 10:00:00,55.77,55.79,55.51,55.54,41200.0,35.5796,35.5923,35.4137,35.4328,41200.0
2007-05-08 10:30:00,55.54,55.55,55.41,55.44,40600.0,35.4328,35.4392,35.3499,35.369,40600.0
2007-05-08 11:00:00,55.45,55.47,55.33,55.41,43200.0,35.3754,35.3882,35.2988,35.3499,43200.0
2007-05-08 11:30:00,55.41,55.43,55.3,55.31,30300.0,35.3499,35.3626,35.2797,35.2861,30300.0
2007-05-08 12:00:00,55.35,55.37,55.16,55.23,32900.0,35.3116,35.3244,35.1904,35.235,32900.0
2007-05-08 12:30:00,55.2,55.29,55.14,55.29,22900.0,35.2159,35.2733,35.1776,35.2733,22900.0
2007-05-08 13:00:00,55.29,55.36,55.29,55.36,62900.0,35.2733,35.318,35.2733,35.318,62900.0
2007-05-08 13:30:00,55.36,55.42,55.25,55.38,50300.0,35.318,35.3563,35.2478,35.3307,50300.0
2007-05-08 14:00:00,55.36,55.36,55.28,55.3,35600.0,35.318,35.318,35.2669,35.2797,35600.0
2007-05-08 14:30:00,55.29,55.31,55.16,55.19,52500.0,35.2733,35.2861,35.1904,35.2095,52500.0
2007-05-08 15:00:00,55.19,55.32,55.16,55.29,91600.0,35.2095,35.2925,35.1904,35.2733,91600.0
2007-05-08 15:30:00,55.3,55.35,55.28,55.35,137400.0,35.2797,35.3116,35.2669,35.3116,137400.0
2007-05-09 09:30:00,55.32,55.35,55.2,55.27,20500.0,35.2925,35.3116,35.2159,35.2606,20500.0
2007-05-09 10:00:00,55.27,55.32,55.08,55.11,59500.0,35.2606,35.2925,35.1394,35.1585,59500.0
2007-05-09 10:30:00,55.1,55.12,54.99,54.99,76600.0,35.1521,35.1649,35.0819,35.0819,76600.0
2007-05-09 11:00:00,55.0,55.01,54.98,55.0,41700.0,35.0883,35.0947,35.0756,35.0883,41700.0
2007-05-09 11:30:00,55.0,55.0,54.95,54.97,34400.0,35.0883,35.0883,35.0564,35.0692,34400.0
2007-05-09 12:00:00,54.97,54.98,54.93,54.97,40000.0,35.0692,35.0756,35.0437,35.0692,40000.0
2007-05-09 12:30:00,54.98,55.0,54.97,54.98,45700.0,35.0756,35.0883,35.0692,35.0756,45700.0
2007-05-09 13:00:00,54.99,55.01,54.98,55.0,58400.0,35.0819,35.0947,35.0756,35.0883,58400.0
2007-05-09 13:30:00,55.0,55.01,54.99,55.0,74600.0,35.0883,35.0947,35.0819,35.0883,74600.0
2007-05-09 14:00:00,55.0,55.05,54.83,54.89,259200.0,35.0883,35.1202,34.9799,35.0181,259200.0
2007-05-09 14:30:00,54.9,55.06,54.87,55.03,116600.0,35.0245,35.1266,35.0054,35.1075,116600.0
2007-05-09 15:00:00,55.03,55.05,55.01,55.05,82200.0,35.1075,35.1202,35.0947,35.1202,82200.0
2007-05-09 15:30:00,55.04,55.05,54.98,54.99,221300.0,35.1138,35.1202,35.0756,35.0819,221300.0
2007-05-10 09:30:00,53.23,53.48,52.42,53.24,1179700.0,33.9591,34.1186,33.4424,33.9655,1179700.0
2007-05-10 10:00:00,53.2,53.32,52.83,53.0,616900.0,33.94,34.0165,33.7039,33.8124,616900.0
2007-05-10 10:30:00,53.0,53.4,52.99,53.25,242900.0,33.8124,34.0676,33.806,33.9719,242900.0
2007-05-10 11:00:00,53.27,53.27,52.85,52.98,207000.0,33.9846,33.9846,33.7167,33.7996,207000.0
2007-05-10 11:30:00,52.97,52.98,52.77,52.83,101300.0,33.7932,33.7996,33.6656,33.7039,101300.0
2007-05-10 12:00:00,52.83,52.95,52.79,52.86,158700.0,33.7039,33.7805,33.6784,33.7231,158700.0
2007-05-10 12:30:00,52.85,52.94,52.84,52.89,126500.0,33.7167,33.7741,33.7103,33.7422,126500.0
2007-05-10 13:00:00,52.89,52.92,52.77,52.89,126400.0,33.7422,33.7613,33.6656,33.7422,126400.0
2007-05-10 13:30:00,52.88,52.9,52.83,52.89,90400.0,33.7358,33.7486,33.7039,33.7422,90400.0
2007-05-10 14:00:00,52.89,53.01,52.86,52.98,155300.0,33.7422,33.8188,33.7231,33.7996,155300.0
2007-05-10 14:30:00,52.99,53.02,52.89,53.0,158600.0,33.806,33.8251,33.7422,33.8124,158600.0
2007-05-10 15:00:00,53.01,53.26,52.97,53.25,191100.0,33.8188,33.9782,33.7932,33.9719,191100.0
2007-05-10 15:30:00,53.25,53.43,52.84,52.94,432800.0,33.9719,34.0867,33.7103,33.7741,432800.0
2007-05-11 09:30:00,52.83,53.0,52.32,52.44,200100.0,33.7039,33.8124,33.3786,33.4551,200100.0
2007-05-11 10:00:00,52.47,52.47,52.23,52.26,134500.0,33.4743,33.4743,33.3211,33.3403,134500.0
2007-05-11 10:30:00,52.26,52.39,52.23,52.39,138200.0,33.3403,33.4232,33.3211,33.4232,138200.0
2007-05-11 11:00:00,52.41,52.64,52.39,52.6,139100.0,33.436,33.5827,33.4232,33.5572,139100.0
2007-05-11 11:30:00,52.61,52.63,52.46,52.5,87500.0,33.5636,33.5763,33.4679,33.4934,87500.0
2007-05-11 12:00:00,52.51,52.51,52.28,52.42,84400.0,33.4998,33.4998,33.353,33.4424,84400.0
2007-05-11 12:30:00,52.43,52.49,52.27,52.34,80300.0,33.4487,33.487,33.3467,33.3913,80300.0
2007-05-11 13:00:00,52.34,52.38,52.27,52.36,64400.0,33.3913,33.4168,33.3467,33.4041,64400.0
2007-05-11 13:30:00,52.35,52.47,52.34,52.42,45000.0,33.3977,33.4743,33.3913,33.4424,45000.0
2007-05-11 14:00:00,52.44,52.47,52.39,52.45,39800.0,33.4551,33.4743,33.4232,33.4615,39800.0
2007-05-11 14:30:00,52.46,52.56,52.42,52.46,106600.0,33.4679,33.5317,33.4424,33.4679,106600.0
2007-05-11 15:00:00,52.47,52.52,52.34,52.5,135800.0,33.4743,33.5062,33.3913,33.4934,135800.0
2007-05-11 15:30:00,52.52,52.58,52.44,52.53,159200.0,33.5062,33.5444,33.4551,33.5125,159200.0
2007-05-14 09:30:00,52.45,52.65,52.4,52.44,125600.0,33.4615,33.5891,33.4296,33.4551,125600.0
2007-05-14 10:00:00,52.44,52.44,52.15,52.17,165400.0,33.4551,33.4551,33.2701,33.2829,165400.0
2007-05-14 10:30:00,52.17,52.28,52.17,52.25,104300.0,33.2829,33.353,33.2829,33.3339,104300.0
2007-05-14 11:00:00,52.25,52.3,52.24,52.28,50700.0,33.3339,33.3658,33.3275,33.353,50700.0
2007-05-14 11:30:00,52.28,52.34,52.25,52.27,103900.0,33.353,33.3913,33.3339,33.3467,103900.0
2007-05-14 12:00:00,52.28,52.3,52.22,52.26,65600.0,33.353,33.3658,33.3148,33.3403,65600.0
2007-05-14 12:30:00,52.26,52.33,52.26,52.3,47100.0,33.3403,33.3849,33.3403,33.3658,47100.0
2007-05-14 13:00:00,52.3,52.31,52.24,52.27,54100.0,33.3658,33.3722,33.3275,33.3467,54100.0
2007-05-14 13:30:00,52.28,52.3,52.25,52.26,57000.0,33.353,33.3658,33.3339,33.3403,57000.0
2007-05-14 14:00:00,52.26,52.26,52.17,52.25,105100.0,33.3403,33.3403,33.2829,33.3339,105100.0
2007-05-14 14:30:00,52.25,52.38,52.22,52.36,89500.0,33.3339,33.4168,33.3148,33.4041,89500.0
2007-05-14 15:00:00,52.36,52.44,52.35,52.37,105000.0,33.4041,33.4551,33.3977,33.4105,105000.0
2007-05-14 15:30:00,52.37,52.38,52.34,52.38,120700.0,33.4105,33.4168,33.3913,33.4168,120700.0
2007-05-15 09:30:00,52.33,52.59,52.28,52.38,74100.0,33.3849,33.5508,33.353,33.4168,74100.0
2007-05-15 10:00:00,52.38,52.49,52.33,52.41,79300.0,33.4168,33.487,33.3849,33.436,79300.0
2007-05-15 10:30:00,52.42,52.43,52.33,52.34,81200.0,33.4424,33.4487,33.3849,33.3913,81200.0
2007-05-15 11:00:00,52.33,52.35,52.19,52.19,91000.0,33.3849,33.3977,33.2956,33.2956,91000.0
2007-05-15 11:30:00,52.2,52.32,52.18,52.21,55300.0,33.302,33.3786,33.2892,33.3084,55300.0
2007-05-15 12:00:00,52.22,52.24,52.13,52.15,55000.0,33.3148,33.3275,33.2573,33.2701,55000.0
2007-05-15 12:30:00,52.15,52.2,52.12,52.14,55400.0,33.2701,33.302,33.251,33.2637,55400.0
2007-05-15 13:00:00,52.14,52.15,52.08,52.12,132200.0,33.2637,33.2701,33.2254,33.251,132200.0
2007-05-15 13:30:00,52.12,52.18,52.05,52.18,70000.0,33.251,33.2892,33.2063,33.2892,70000.0
2007-05-15 14:00:00,52.17,52.26,52.12,52.25,72100.0,33.2829,33.3403,33.251,33.3339,72100.0
2007-05-15 14:30:00,52.26,52.28,52.08,52.11,92700.0,33.3403,33.353,33.2254,33.2446,92700.0
2007-05-15 15:00:00,52.12,52.28,52.12,52.18,73800.0,33.251,33.353,33.251,33.2892,73800.0
2007-05-15 15:30:00,52.18,52.22,52.07,52.12,87400.0,33.2892,33.3148,33.2191,33.251,87400.0
2007-05-16 09:30:00,52.06,52.33,52.05,52.05,93500.0,33.2127,33.3849,33.2063,33.2063,93500.0
2007-05-16 10:00:00,52.07,52.15,52.05,52.15,60300.0,33.2191,33.2701,33.2063,33.2701,60300.0
2007-05-16 10:30:00,52.15,52.17,52.12,52.13,66900.0,33.2701,33.2829,33.251,33.2573,66900.0
2007-05-16 11:00:00,52.13,52.15,52.0,52.13,27400.0,33.2573,33.2701,33.1744,33.2573,27400.0
2007-05-16 11:30:00,52.13,52.22,52.11,52.15,37500.0,33.2573,33.3148,33.2446,33.2701,37500.0
2007-05-16 12:00:00,52.16,52.23,52.15,52.23,35600.0,33.2765,33.3211,33.2701,33.3211,35600.0
2007-05-16 12:30:00,52.23,52.32,52.19,52.26,32900.0,33.3211,33.3786,33.2956,33.3403,32900.0
2007-05-16 13:00:00,52.27,52.35,52.23,52.34,74700.0,33.3467,33.3977,33.3211,33.3913,74700.0
2007-05-16 13:30:00,52.33,52.5,52.33,52.43,47100.0,33.3849,33.4934,33.3849,33.4487,47100.0
2007-05-16 14:00:00,52.41,52.5,52.37,52.37,22900.0,33.436,33.4934,33.4105,33.4105,22900.0
2007-05-16 14:30:00,52.38,52.43,52.33,52.43,57000.0,33.4168,33.4487,33.3849,33.4487,57000.0
2007-05-16 15:00:00,52.43,52.43,52.31,52.36,52700.0,33.4487,33.4487,33.3722,33.4041,52700.0
2007-05-16 15:30:00,52.36,52.54,52.36,52.48,87400.0,33.4041,33.5189,33.4041,33.4806,87400.0
2007-05-17 09:30:00,52.29,52.32,51.92,52.02,106700.0,33.3594,33.3786,33.1234,33.1872,106700.0
2007-05-17 10:00:00,52.01,52.09,51.81,51.92,84100.0,33.1808,33.2318,33.0532,33.1234,84100.0
2007-05-17 10:30:00,51.91,51.91,51.8,51.81,41500.0,33.117,33.117,33.0468,33.0532,41500.0
2007-05-17 11:00:00,51.81,51.99,51.8,51.98,49600.0,33.0532,33.168,33.0468,33.1616,49600.0
2007-05-17 11:30:00,51.99,52.15,51.98,52.15,119500.0,33.168,33.2701,33.1616,33.2701,119500.0
2007-05-17 12:00:00,52.15,52.2,52.04,52.1,66800.0,33.2701,33.302,33.1999,33.2382,66800.0
2007-05-17 12:30:00,52.09,52.14,52.07,52.08,95100.0,33.2318,33.2637,33.2191,33.2254,95100.0
2007-05-17 13:00:00,52.08,52.12,52.01,52.01,76100.0,33.2254,33.251,33.1808,33.1808,76100.0
2007-05-17 13:30:00,52.02,52.05,51.95,51.96,50300.0,33.1872,33.2063,33.1425,33.1489,50300.0
2007-05-17 14:00:00,51.96,51.98,51.93,51.94,36900.0,33.1489,33.1616,33.1297,33.1361,36900.0
2007-05-17 14:30:00,51.94,51.98,51.93,51.97,52100.0,33.1361,33.1616,33.1297,33.1553,52100.0
2007-05-17 15:00:00,51.96,52.02,51.82,51.82,207700.0,33.1489,33.1872,33.0596,33.0596,207700.0
2007-05-17 15:30:00,51.82,51.85,51.74,51.81,200800.0,33.0596,33.0787,33.0085,33.0532,200800.0
2007-05-18 09:30:00,51.83,51.97,51.77,51.87,141900.0,33.066,33.1553,33.0277,33.0915,141900.0
2007-05-18 10:00:00,51.86,51.92,51.75,51.84,86300.0,33.0851,33.1234,33.0149,33.0723,86300.0
2007-05-18 10:30:00,51.83,51.91,51.77,51.8,81700.0,33.066,33.117,33.0277,33.0468,81700.0
2007-05-18 11:00:00,51.79,51.92,51.76,51.92,36900.0,33.0404,33.1234,33.0213,33.1234,36900.0
2007-05-18 11:30:00,51.93,51.95,51.84,51.91,27200.0,33.1297,33.1425,33.0723,33.117,27200.0
2007-05-18 12:00:00,51.9,52.0,51.79,51.88,72200.0,33.1106,33.1744,33.0404,33.0979,72200.0
2007-05-18 12:30:00,51.88,51.96,51.79,51.83,62700.0,33.0979,33.1489,33.0404,33.066,62700.0
2007-05-18 13:00:00,51.85,51.86,51.75,51.81,56300.0,33.0787,33.0851,33.0149,33.0532,56300.0
2007-05-18 13:30:00,51.82,51.82,51.75,51.81,49200.0,33.0596,33.0596,33.0149,33.0532,49200.0
2007-05-18 14:00:00,51.82,51.89,51.8,51.85,45100.0,33.0596,33.1042,33.0468,33.0787,45100.0
2007-05-18 14:30:00,51.85,51.85,51.77,51.81,48200.0,33.0787,33.0787,33.0277,33.0532,48200.0
2007-05-18 15:00:00,51.81,51.84,51.76,51.81,87000.0,33.0532,33.0723,33.0213,33.0532,87000.0
2007-05-18 15:30:00,51.81,51.82,51.67,51.76,211500.0,33.0532,33.0596,32.9639,33.0213,211500.0
2007-05-21 09:30:00,51.65,51.99,51.55,51.86,131700.0,32.9511,33.168,32.8873,33.0851,131700.0
2007-05-21 10:00:00,51.87,52.16,51.84,52.0,112400.0,33.0915,33.2765,33.0723,33.1744,112400.0
2007-05-21 10:30:00,52.0,52.27,51.98,52.25,103600.0,33.1744,33.3467,33.1616,33.3339,103600.0
2007-05-21 11:00:00,52.24,52.32,52.19,52.31,91800.0,33.3275,33.3786,33.2956,33.3722,91800.0
2007-05-21 11:30:00,52.31,52.47,52.27,52.43,98800.0,33.3722,33.4743,33.3467,33.4487,98800.0
2007-05-21 12:00:00,52.43,52.43,52.17,52.25,90800.0,33.4487,33.4487,33.2829,33.3339,90800.0
2007-05-21 12:30:00,52.25,52.25,52.18,52.21,44900.0,33.3339,33.3339,33.2892,33.3084,44900.0
2007-05-21 13:00:00,52.2,52.21,52.13,52.16,57800.0,33.302,33.3084,33.2573,33.2765,57800.0
2007-05-21 13:30:00,52.16,52.23,52.14,52.19,65000.0,33.2765,33.3211,33.2637,33.2956,65000.0
2007-05-21 14:00:00,52.19,52.22,52.17,52.17,48300.0,33.2956,33.3148,33.2829,33.2829,48300.0
2007-05-21 14:30:00,52.17,52.17,51.96,51.97,62900.0,33.2829,33.2829,33.1489,33.1553,62900.0
2007-05-21 15:00:00,51.97,52.02,51.94,52.0,109700.0,33.1553,33.1872,33.1361,33.1744,109700.0
2007-05-21 15:30:00,52.01,52.05,51.97,52.02,200700.0,33.1808,33.2063,33.1553,33.1872,200700.0
2007-05-22 09:30:00,52.06,52.25,52.01,52.2,65900.0,33.2127,33.3339,33.1808,33.302,65900.0
2007-05-22 10:00:00,52.2,52.32,52.2,52.32,76800.0,33.302,33.3786,33.302,33.3786,76800.0
2007-05-22 10:30:00,52.33,52.46,52.31,52.41,79500.0,33.3849,33.4679,33.3722,33.436,79500.0
2007-05-22 11:00:00,52.42,52.45,52.25,52.29,60800.0,33.4424,33.4615,33.3339,33.3594,60800.0
2007-05-22 11:30:00,52.3,52.31,52.14,52.15,52500.0,33.3658,33.3722,33.2637,33.2701,52500.0
2007-05-22 12:00:00,52.16,52.2,52.14,52.15,23600.0,33.2765,33.302,33.2637,33.2701,23600.0
2007-05-22 12:30:00,52.15,52.27,52.15,52.25,26300.0,33.2701,33.3467,33.2701,33.3339,26300.0
2007-05-22 13:00:00,52.25,52.26,52.2,52.24,36100.0,33.3339,33.3403,33.302,33.3275,36100.0
2007-05-22 13:30:00,52.24,52.27,52.21,52.23,39700.0,33.3275,33.3467,33.3084,33.3211,39700.0
2007-05-22 14:00:00,52.22,52.25,52.21,52.22,32500.0,33.3148,33.3339,33.3084,33.3148,32500.0
2007-05-22 14:30:00,52.22,52.22,52.16,52.18,64600.0,33.3148,33.3148,33.2765,33.2892,64600.0
2007-05-22 15:00:00,52.19,52.22,52.16,52.19,86200.0,33.2956,33.3148,33.2765,33.2956,86200.0
2007-05-22 15:30:00,52.18,52.27,52.18,52.25,125200.0,33.2892,33.3467,33.2892,33.3339,125200.0
2007-05-23 09:30:00,52.16,52.3,52.08,52.09,66700.0,33.4492,33.539,33.3979,33.4043,66700.0
2007-05-23 10:00:00,52.09,52.23,52.08,52.18,69100.0,33.4043,33.4941,33.3979,33.462,69100.0
2007-05-23 10:30:00,52.18,52.23,52.16,52.21,66900.0,33.462,33.4941,33.4492,33.4813,66900.0
2007-05-23 11:00:00,52.23,52.26,52.21,52.26,43500.0,33.4941,33.5133,33.4813,33.5133,43500.0
2007-05-23 11:30:00,52.26,52.27,52.18,52.2,46600.0,33.5133,33.5197,33.462,33.4748,46600.0
2007-05-23 12:00:00,52.18,52.2,52.15,52.15,42000.0,33.462,33.4748,33.4428,33.4428,42000.0
2007-05-23 12:30:00,52.15,52.17,52.08,52.08,41300.0,33.4428,33.4556,33.3979,33.3979,41300.0
2007-05-23 13:00:00,52.08,52.12,52.03,52.05,36200.0,33.3979,33.4235,33.3658,33.3787,36200.0
2007-05-23 13:30:00,52.05,52.15,52.05,52.09,79400.0,33.3787,33.4428,33.3787,33.4043,79400.0
2007-05-23 14:00:00,52.1,52.12,52.0,52.02,93800.0,33.4107,33.4235,33.3466,33.3594,93800.0
2007-05-23 14:30:00,52.03,52.13,52.01,52.1,64900.0,33.3658,33.43,33.353,33.4107,64900.0
2007-05-23 15:00:00,52.1,52.12,52.0,52.0,100700.0,33.4107,33.4235,33.3466,33.3466,100700.0
2007-05-23 15:30:00,52.01,52.05,51.92,52.01,124300.0,33.353,33.3787,33.2953,33.353,124300.0
2007-05-24 09:30:00,52.01,52.15,51.93,52.09,51400.0,33.353,33.4428,33.3017,33.4043,51400.0
2007-05-24 10:00:00,52.1,52.17,52.04,52.08,48400.0,33.4107,33.4556,33.3722,33.3979,48400.0
2007-05-24 10:30:00,52.08,52.15,52.07,52.14,78100.0,33.3979,33.4428,33.3915,33.4364,78100.0
2007-05-24 11:00:00,52.13,52.23,52.1,52.12,143000.0,33.43,33.4941,33.4107,33.4235,143000.0
2007-05-24 11:30:00,52.13,52.16,52.07,52.14,53900.0,33.43,33.4492,33.3915,33.4364,53900.0
2007-05-24 12:00:00,52.14,52.16,52.11,52.12,55700.0,33.4364,33.4492,33.4171,33.4235,55700.0
2007-05-24 12:30:00,52.12,52.16,52.02,52.14,75000.0,33.4235,33.4492,33.3594,33.4364,75000.0
2007-05-24 13:00:00,52.14,52.17,52.11,52.12,40500.0,33.4364,33.4556,33.4171,33.4235,40500.0
2007-05-24 13:30:00,52.12,52.15,52.11,52.14,43500.0,33.4235,33.4428,33.4171,33.4364,43500.0
2007-05-24 14:00:00,52.14,52.15,52.05,52.05,70900.0,33.4364,33.4428,33.3787,33.3787,70900.0
2007-05-24 14:30:00,52.06,52.09,52.02,52.03,88600.0,33.3851,33.4043,33.3594,33.3658,88600.0
2007-05-24 15:00:00,52.03,52.07,51.92,51.93,84200.0,33.3658,33.3915,33.2953,33.3017,84200.0
2007-05-24 15:30:00,51.93,51.98,51.92,51.93,156100.0,33.3017,33.3338,33.2953,33.3017,156100.0
2007-05-25 09:30:00,52.1,52.13,52.0,52.08,64400.0,33.4107,33.43,33.3466,33.3979,64400.0
2007-05-25 10:00:00,52.08,52.22,52.05,52.21,39900.0,33.3979,33.4877,33.3787,33.4813,39900.0
2007-05-25 10:30:00,52.21,52.35,52.21,52.23,50400.0,33.4813,33.571,33.4813,33.4941,50400.0
2007-05-25 11:00:00,52.23,52.26,52.13,52.15,38500.0,33.4941,33.5133,33.43,33.4428,38500.0
2007-05-25 11:30:00,52.15,52.21,52.15,52.21,19200.0,33.4428,33.4813,33.4428,33.4813,19200.0
2007-05-25 12:00:00,52.2,52.21,52.15,52.16,43500.0,33.4748,33.4813,33.4428,33.4492,43500.0
2007-05-25 12:30:00,52.17,52.23,52.15,52.2,34400.0,33.4556,33.4941,33.4428,33.4748,34400.0
2007-05-25 13:00:00,52.19,52.3,52.19,52.28,53500.0,33.4684,33.539,33.4684,33.5262,53500.0
2007-05-25 13:30:00,52.29,52.3,52.27,52.29,30400.0,33.5326,33.539,33.5197,33.5326,30400.0
2007-05-25 14:00:00,52.3,52.32,52.24,52.24,35100.0,33.539,33.5518,33.5005,33.5005,35100.0
2007-05-25 14:30:00,52.23,52.29,52.23,52.26,37500.0,33.4941,33.5326,33.4941,33.5133,37500.0
2007-05-25 15:00:00,52.26,52.3,52.23,52.3,70000.0,33.5133,33.539,33.4941,33.539,70000.0
2007-05-25 15:30:00,52.3,52.35,52.27,52.29,80600.0,33.539,33.571,33.5197,33.5326,80600.0
2007-05-29 09:30:00,52.35,52.35,52.26,52.33,36000.0,33.571,33.571,33.5133,33.5582,36000.0
2007-05-29 10:00:00,52.33,52.36,52.24,52.29,29100.0,33.5582,33.5775,33.5005,33.5326,29100.0
2007-05-29 10:30:00,52.3,52.36,52.28,52.36,35900.0,33.539,33.5775,33.5262,33.5775,35900.0
2007-05-29 11:00:00,52.36,52.38,52.3,52.38,42800.0,33.5775,33.5903,33.539,33.5903,42800.0
2007-05-29 11:30:00,52.37,52.52,52.35,52.42,59500.0,33.5839,33.6801,33.571,33.6159,59500.0
2007-05-29 12:00:00,52.42,52.45,52.32,52.32,41600.0,33.6159,33.6352,33.5518,33.5518,41600.0
2007-05-29 12:30:00,52.32,52.33,52.27,52.3,24900.0,33.5518,33.5582,33.5197,33.539,24900.0
2007-05-29 13:00:00,52.3,52.32,52.15,52.16,48500.0,33.539,33.5518,33.4428,33.4492,48500.0
2007-05-29 13:30:00,52.15,52.17,52.1,52.12,39300.0,33.4428,33.4556,33.4107,33.4235,39300.0
2007-05-29 14:00:00,52.13,52.13,52.03,52.05,38800.0,33.43,33.43,33.3658,33.3787,38800.0
2007-05-29 14:30:00,52.04,52.06,51.97,52.03,52300.0,33.3722,33.3851,33.3274,33.3658,52300.0
2007-05-29 15:00:00,52.03,52.16,52.01,52.11,81800.0,33.3658,33.4492,33.353,33.4171,81800.0
2007-05-29 15:30:00,52.1,52.21,52.06,52.12,95300.0,33.4107,33.4813,33.3851,33.4235,95300.0
2007-05-30 09:30:00,51.9,52.1,51.75,52.1,107000.0,33.2825,33.4107,33.1863,33.4107,107000.0
2007-05-30 10:00:00,52.1,52.2,52.02,52.11,88700.0,33.4107,33.4748,33.3594,33.4171,88700.0
2007-05-30 10:30:00,52.11,52.17,52.0,52.17,43300.0,33.4171,33.4556,33.3466,33.4556,43300.0
2007-05-30 11:00:00,52.16,52.36,52.15,52.36,64200.0,33.4492,33.5775,33.4428,33.5775,64200.0
2007-05-30 11:30:00,52.36,52.39,52.34,52.38,28000.0,33.5775,33.5967,33.5646,33.5903,28000.0
2007-05-30 12:00:00,52.37,52.54,52.37,52.53,44600.0,33.5839,33.6929,33.5839,33.6865,44600.0
2007-05-30 12:30:00,52.54,52.54,52.5,52.51,52400.0,33.6929,33.6929,33.6672,33.6736,52400.0
2007-05-30 13:00:00,52.51,52.52,52.47,52.5,73100.0,33.6736,33.6801,33.648,33.6672,73100.0
2007-05-30 13:30:00,52.5,52.51,52.45,52.5,62000.0,33.6672,33.6736,33.6352,33.6672,62000.0
2007-05-30 14:00:00,52.49,52.54,52.42,52.5,99500.0,33.6608,33.6929,33.6159,33.6672,99500.0
2007-05-30 14:30:00,52.51,52.62,52.49,52.62,63400.0,33.6736,33.7442,33.6608,33.7442,63400.0
2007-05-30 15:00:00,52.62,52.65,52.6,52.62,90400.0,33.7442,33.7634,33.7314,33.7442,90400.0
2007-05-30 15:30:00,52.62,52.75,52.61,52.73,128100.0,33.7442,33.8276,33.7378,33.8147,128100.0
2007-05-31 09:30:00,52.4,52.72,52.4,52.5,84000.0,33.6031,33.8083,33.6031,33.6672,84000.0
2007-05-31 10:00:00,52.51,52.55,52.41,52.47,94800.0,33.6736,33.6993,33.6095,33.648,94800.0
2007-05-31 10:30:00,52.48,52.63,52.46,52.58,116500.0,33.6544,33.7506,33.6416,33.7185,116500.0
2007-05-31 11:00:00,52.6,52.62,52.55,52.6,71900.0,33.7314,33.7442,33.6993,33.7314,71900.0
2007-05-31 11:30:00,52.61,52.7,52.6,52.69,34300.0,33.7378,33.7955,33.7314,33.7891,34300.0
2007-05-31 12:00:00,52.68,52.89,52.66,52.89,60800.0,33.7827,33.9173,33.7698,33.9173,60800.0
2007-05-31 12:30:00,52.89,52.93,52.8,52.81,49500.0,33.9173,33.943,33.8596,33.866,49500.0
2007-05-31 13:00:00,52.81,52.81,52.74,52.8,100900.0,33.866,33.866,33.8211,33.8596,100900.0
2007-05-31 13:30:00,52.8,52.83,52.8,52.8,27400.0,33.8596,33.8789,33.8596,33.8596,27400.0
2007-05-31 14:00:00,52.81,52.84,52.8,52.83,35400.0,33.866,33.8853,33.8596,33.8789,35400.0
2007-05-31 14:30:00,52.83,52.87,52.81,52.83,63400.0,33.8789,33.9045,33.866,33.8789,63400.0
2007-05-31 15:00:00,52.84,52.85,52.72,52.76,64200.0,33.8853,33.8917,33.8083,33.834,64200.0
2007-05-31 15:30:00,52.76,52.76,52.66,52.74,121600.0,33.834,33.834,33.7698,33.8211,121600.0
2007-06-01 09:30:00,52.79,52.89,52.74,52.89,72200.0,33.8532,33.9173,33.8211,33.9173,72200.0
2007-06-01 10:00:00,52.88,53.01,52.83,52.88,130700.0,33.9109,33.9943,33.8789,33.9109,130700.0
2007-06-01 10:30:00,52.88,53.04,52.85,53.03,88600.0,33.9109,34.0135,33.8917,34.0071,88600.0
2007-06-01 11:00:00,53.03,53.13,53.01,53.03,50700.0,34.0071,34.0712,33.9943,34.0071,50700.0
2007-06-01 11:30:00,53.04,53.08,53.0,53.05,43800.0,34.0135,34.0392,33.9879,34.0199,43800.0
2007-06-01 12:00:00,53.05,53.09,53.0,53.06,28500.0,34.0199,34.0456,33.9879,34.0263,28500.0
2007-06-01 12:30:00,53.06,53.09,53.06,53.09,25600.0,34.0263,34.0456,34.0263,34.0456,25600.0
2007-06-01 13:00:00,53.09,53.15,53.03,53.05,97000.0,34.0456,34.0841,34.0071,34.0199,97000.0
2007-06-01 13:30:00,53.05,53.1,53.01,53.09,58600.0,34.0199,34.052,33.9943,34.0456,58600.0
2007-06-01 14:00:00,53.1,53.11,53.05,53.08,71400.0,34.052,34.0584,34.0199,34.0392,71400.0
2007-06-01 14:30:00,53.08,53.08,52.98,52.99,115800.0,34.0392,34.0392,33.975,33.9815,115800.0
2007-06-01 15:00:00,52.99,53.0,52.95,52.99,61800.0,33.9815,33.9879,33.9558,33.9815,61800.0
2007-06-01 15:30:00,52.99,53.03,52.94,53.03,178200.0,33.9815,34.0071,33.9494,34.0071,178200.0
2007-06-04 09:30:00,52.76,52.87,52.47,52.47,82200.0,33.834,33.9045,33.648,33.648,82200.0
2007-06-04 10:00:00,52.47,52.47,52.25,52.3,62200.0,33.648,33.648,33.5069,33.539,62200.0
2007-06-04 10:30:00,52.29,52.32,52.21,52.23,62000.0,33.5326,33.5518,33.4813,33.4941,62000.0
2007-06-04 11:00:00,52.22,52.23,52.15,52.18,87200.0,33.4877,33.4941,33.4428,33.462,87200.0
2007-06-04 11:30:00,52.18,52.2,52.18,52.19,48500.0,33.462,33.4748,33.462,33.4684,48500.0
2007-06-04 12:00:00,52.19,52.28,52.16,52.27,55900.0,33.4684,33.5262,33.4492,33.5197,55900.0
2007-06-04 12:30:00,52.28,52.35,52.26,52.34,54800.0,33.5262,33.571,33.5133,33.5646,54800.0
2007-06-04 13:00:00,52.34,52.43,52.33,52.43,43400.0,33.5646,33.6223,33.5582,33.6223,43400.0
2007-06-04 13:30:00,52.42,52.49,52.41,52.42,55800.0,33.6159,33.6608,33.6095,33.6159,55800.0
2007-06-04 14:00:00,52.41,52.42,52.37,52.41,58900.0,33.6095,33.6159,33.5839,33.6095,58900.0
2007-06-04 14:30:00,52.4,52.41,52.35,52.36,104800.0,33.6031,33.6095,33.571,33.5775,104800.0
2007-06-04 15:00:00,52.36,52.42,52.36,52.38,125600.0,33.5775,33.6159,33.5775,33.5903,125600.0
2007-06-04 15:30:00,52.39,52.39,52.28,52.29,187600.0,33.5967,33.5967,33.5262,33.5326,187600.0
2007-06-05 09:30:00,52.26,52.27,52.0,52.01,43400.0,33.5133,33.5197,33.3466,33.353,43400.0
2007-06-05 10:00:00,52.01,52.07,51.8,51.91,114200.0,33.353,33.3915,33.2183,33.2889,114200.0
2007-06-05 10:30:00,51.9,52.02,51.75,51.77,88600.0,33.2825,33.3594,33.1863,33.1991,88600.0
2007-06-05 11:00:00,51.76,51.78,51.69,51.73,51300.0,33.1927,33.2055,33.1478,33.1734,51300.0
2007-06-05 11:30:00,51.73,51.73,51.62,51.62,66100.0,33.1734,33.1734,33.1029,33.1029,66100.0
2007-06-05 12:00:00,51.62,51.72,51.48,51.72,104600.0,33.1029,33.167,33.0131,33.167,104600.0
2007-06-05 12:30:00,51.72,51.84,51.72,51.8,36700.0,33.167,33.244,33.167,33.2183,36700.0
2007-06-05 13:00:00,51.79,51.88,51.73,51.73,60200.0,33.2119,33.2696,33.1734,33.1734,60200.0
2007-06-05 13:30:00,51.73,51.82,51.68,51.78,38300.0,33.1734,33.2312,33.1414,33.2055,38300.0
2007-06-05 14:00:00,51.78,51.8,51.75,51.77,33900.0,33.2055,33.2183,33.1863,33.1991,33900.0
2007-06-05 14:30:00,51.76,51.77,51.72,51.73,51300.0,33.1927,33.1991,33.167,33.1734,51300.0
2007-06-05 15:00:00,51.72,51.77,51.7,51.74,82600.0,33.167,33.1991,33.1542,33.1799,82600.0
2007-06-05 15:30:00,51.73,51.81,51.71,51.77,108600.0,33.1734,33.2247,33.1606,33.1991,108600.0
2007-06-06 09:30:00,51.46,51.59,51.04,51.08,148200.0,33.0003,33.0837,32.731,32.7566,148200.0
2007-06-06 10:00:00,51.08,51.4,51.06,51.34,60300.0,32.7566,32.9618,32.7438,32.9233,60300.0
2007-06-06 10:30:00,51.35,51.51,51.31,51.49,68800.0,32.9298,33.0324,32.9041,33.0195,68800.0
2007-06-06 11:00:00,51.48,51.55,51.41,51.41,56600.0,33.0131,33.058,32.9682,32.9682,56600.0
2007-06-06 11:30:00,51.41,51.43,51.28,51.36,64900.0,32.9682,32.9811,32.8849,32.9362,64900.0
2007-06-06 12:00:00,51.35,51.45,51.35,51.37,35900.0,32.9298,32.9939,32.9298,32.9426,35900.0
2007-06-06 12:30:00,51.38,51.38,51.2,51.2,55500.0,32.949,32.949,32.8336,32.8336,55500.0
2007-06-06 13:00:00,51.22,51.26,51.18,51.21,37000.0,32.8464,32.872,32.8207,32.84,37000.0
2007-06-06 13:30:00,51.22,51.22,51.1,51.15,73800.0,32.8464,32.8464,32.7694,32.8015,73800.0
2007-06-06 14:00:00,51.16,51.17,51.08,51.11,61400.0,32.8079,32.8143,32.7566,32.7759,61400.0
2007-06-06 14:30:00,51.11,51.13,50.94,50.98,112400.0,32.7759,32.7887,32.6668,32.6925,112400.0
2007-06-06 15:00:00,50.98,51.0,50.94,50.95,184600.0,32.6925,32.7053,32.6668,32.6732,184600.0
2007-06-06 15:30:00,50.95,50.98,50.87,50.87,362900.0,32.6732,32.6925,32.6219,32.6219,362900.0
2007-06-07 09:30:00,50.7,51.43,50.7,51.39,196100.0,32.5129,32.9811,32.5129,32.9554,196100.0
2007-06-07 10:00:00,51.37,51.37,51.15,51.15,129100.0,32.9426,32.9426,32.8015,32.8015,129100.0
2007-06-07 10:30:00,51.15,51.21,51.04,51.09,70900.0,32.8015,32.84,32.731,32.763,70900.0
2007-06-07 11:00:00,51.08,51.1,50.93,50.95,82600.0,32.7566,32.7694,32.6604,32.6732,82600.0
2007-06-07 11:30:00,50.96,51.07,50.94,51.03,69700.0,32.6797,32.7502,32.6668,32.7246,69700.0
2007-06-07 12:00:00,51.04,51.18,51.02,51.11,63700.0,32.731,32.8207,32.7181,32.7759,63700.0
2007-06-07 12:30:00,51.1,51.16,51.05,51.11,105000.0,32.7694,32.8079,32.7374,32.7759,105000.0
2007-06-07 13:00:00,51.1,51.1,50.91,50.96,63700.0,32.7694,32.7694,32.6476,32.6797,63700.0
2007-06-07 13:30:00,50.95,50.97,50.82,50.92,117600.0,32.6732,32.6861,32.5899,32.654,117600.0
2007-06-07 14:00:00,50.94,50.94,50.85,50.87,100100.0,32.6668,32.6668,32.6091,32.6219,100100.0
2007-06-07 14:30:00,50.86,51.02,50.77,50.92,83600.0,32.6155,32.7181,32.5578,32.654,83600.0
2007-06-07 15:00:00,50.92,50.96,50.69,50.72,193100.0,32.654,32.6797,32.5065,32.5258,193100.0
2007-06-07 15:30:00,50.72,50.77,50.5,50.52,338700.0,32.5258,32.5578,32.3847,32.3975,338700.0
2007-06-08 09:30:00,50.54,50.65,50.54,50.57,77400.0,32.4103,32.4809,32.4103,32.4296,77400.0
2007-06-08 10:00:00,50.59,50.7,50.54,50.65,75700.0,32.4424,32.5129,32.4103,32.4809,75700.0
2007-06-08 10:30:00,50.67,50.79,50.6,50.75,115000.0,32.4937,32.5706,32.4488,32.545,115000.0
2007-06-08 11:00:00,50.75,50.9,50.64,50.89,57500.0,32.545,32.6412,32.4745,32.6348,57500.0
2007-06-08 11:30:00,50.89,50.94,50.84,50.92,40600.0,32.6348,32.6668,32.6027,32.654,40600.0
2007-06-08 12:00:00,50.93,50.94,50.85,50.87,38000.0,32.6604,32.6668,32.6091,32.6219,38000.0
2007-06-08 12:30:00,50.87,50.93,50.81,50.93,60700.0,32.6219,32.6604,32.5835,32.6604,60700.0
2007-06-08 13:00:00,50.94,50.99,50.9,50.96,43200.0,32.6668,32.6989,32.6412,32.6797,43200.0
2007-06-08 13:30:00,50.96,51.08,50.94,51.03,35500.0,32.6797,32.7566,32.6668,32.7246,35500.0
2007-06-08 14:00:00,51.01,51.06,50.95,50.97,48700.0,32.7117,32.7438,32.6732,32.6861,48700.0
2007-06-08 14:30:00,50.95,51.07,50.94,51.04,74900.0,32.6732,32.7502,32.6668,32.731,74900.0
2007-06-08 15:00:00,51.04,51.15,51.03,51.11,67100.0,32.731,32.8015,32.7246,32.7759,67100.0
2007-06-08 15:30:00,51.11,51.22,51.09,51.15,120000.0,32.7759,32.8464,32.763,32.8015,120000.0
2007-06-11 09:30:00,51.22,51.63,51.2,51.52,78800.0,32.8464,33.1093,32.8336,33.0388,78800.0
2007-06-11 10:00:00,51.51,51.51,51.21,51.25,34400.0,33.0324,33.0324,32.84,32.8656,34400.0
2007-06-11 10:30:00,51.25,51.38,51.2,51.33,45500.0,32.8656,32.949,32.8336,32.9169,45500.0
2007-06-11 11:00:00,51.35,51.4,51.32,51.38,29900.0,32.9298,32.9618,32.9105,32.949,29900.0
2007-06-11 11:30:00,51.37,51.42,51.31,51.39,45400.0,32.9426,32.9746,32.9041,32.9554,45400.0
2007-06-11 12:00:00,51.4,51.41,51.33,51.38,21500.0,32.9618,32.9682,32.9169,32.949,21500.0
2007-06-11 12:30:00,51.38,51.42,51.37,51.37,32500.0,32.949,32.9746,32.9426,32.9426,32500.0
2007-06-11 13:00:00,51.37,51.42,51.35,51.41,32800.0,32.9426,32.9746,32.9298,32.9682,32800.0
2007-06-11 13:30:00,51.4,51.41,51.34,51.38,26900.0,32.9618,32.9682,32.9233,32.949,26900.0
2007-06-11 14:00:00,51.38,51.41,51.33,51.35,38600.0,32.949,32.9682,32.9169,32.9298,38600.0
2007-06-11 14:30:00,51.36,51.4,51.32,51.39,36000.0,32.9362,32.9618,32.9105,32.9554,36000.0
2007-06-11 15:00:00,51.39,51.43,51.37,51.43,138500.0,32.9554,32.9811,32.9426,32.9811,138500.0
2007-06-11 15:30:00,51.43,51.44,51.25,51.3,87100.0,32.9811,32.9875,32.8656,32.8977,87100.0
2007-06-12 09:30:00,50.9,51.2,50.87,51.05,165500.0,32.6412,32.8336,32.6219,32.7374,165500.0
2007-06-12 10:00:00,51.05,51.09,50.87,50.9,116800.0,32.7374,32.763,32.6219,32.6412,116800.0
2007-06-12 10:30:00,50.9,50.96,50.76,50.8,101000.0,32.6412,32.6797,32.5514,32.5771,101000.0
2007-06-12 11:00:00,50.8,50.85,50.75,50.79,79200.0,32.5771,32.6091,32.545,32.5706,79200.0
2007-06-12 11:30:00,50.79,50.93,50.76,50.82,61600.0,32.5706,32.6604,32.5514,32.5899,61600.0
2007-06-12 12:00:00,50.83,50.83,50.75,50.8,61800.0,32.5963,32.5963,32.545,32.5771,61800.0
2007-06-12 12:30:00,50.82,50.83,50.79,50.81,59500.0,32.5899,32.5963,32.5706,32.5835,59500.0
2007-06-12 13:00:00,50.81,50.98,50.8,50.92,78500.0,32.5835,32.6925,32.5771,32.654,78500.0
2007-06-12 13:30:00,50.92,51.18,50.92,50.96,117400.0,32.654,32.8207,32.654,32.6797,117400.0
2007-06-12 14:00:00,50.95,51.06,50.91,50.91,59400.0,32.6732,32.7438,32.6476,32.6476,59400.0
2007-06-12 14:30:00,50.92,50.97,50.8,50.89,85700.0,32.654,32.6861,32.5771,32.6348,85700.0
2007-06-12 15:00:00,50.88,50.93,50.65,50.74,243000.0,32.6284,32.6604,32.4809,32.5386,243000.0
2007-06-12 15:30:00,50.72,50.74,50.6,50.65,140900.0,32.5258,32.5386,32.4488,32.4809,140900.0
2007-06-13 09:30:00,51.11,51.11,50.82,50.86,76400.0,32.7759,32.7759,32.5899,32.6155,76400.0
2007-06-13 10:00:00,50.88,50.95,50.8,50.9,107700.0,32.6284,32.6732,32.5771,32.6412,107700.0
2007-06-13 10:30:00,50.91,50.92,50.85,50.9,54600.0,32.6476,32.654,32.6091,32.6412,54600.0
2007-06-13 11:00:00,50.9,50.92,50.8,50.89,85200.0,32.6412,32.654,32.5771,32.6348,85200.0
2007-06-13 11:30:00,50.89,50.9,50.85,50.89,46600.0,32.6348,32.6412,32.6091,32.6348,46600.0
2007-06-13 12:00:00,50.9,50.93,50.86,50.9,62400.0,32.6412,32.6604,32.6155,32.6412,62400.0
2007-06-13 12:30:00,50.9,50.91,50.82,50.82,57100.0,32.6412,32.6476,32.5899,32.5899,57100.0
2007-06-13 13:00:00,50.82,50.88,50.78,50.82,29700.0,32.5899,32.6284,32.5642,32.5899,29700.0
2007-06-13 13:30:00,50.83,50.92,50.81,50.9,59900.0,32.5963,32.654,32.5835,32.6412,59900.0
2007-06-13 14:00:00,50.91,51.18,50.85,50.96,275500.0,32.6476,32.8207,32.6091,32.6797,275500.0
2007-06-13 14:30:00,50.97,51.08,50.9,51.08,101400.0,32.6861,32.7566,32.6412,32.7566,101400.0
2007-06-13 15:00:00,51.07,51.09,50.99,51.05,88000.0,32.7502,32.763,32.6989,32.7374,88000.0
2007-06-13 15:30:00,51.05,51.18,51.0,51.14,150700.0,32.7374,32.8207,32.7053,32.7951,150700.0
2007-06-14 09:30:00,51.04,51.18,51.03,51.08,104700.0,32.731,32.8207,32.7246,32.7566,104700.0
2007-06-14 10:00:00,51.09,51.14,50.97,51.1,110900.0,32.763,32.7951,32.6861,32.7694,110900.0
2007-06-14 10:30:00,51.11,51.12,50.92,50.93,113400.0,32.7759,32.7823,32.654,32.6604,113400.0
2007-06-14 11:00:00,50.95,51.02,50.89,50.99,73200.0,32.6732,32.7181,32.6348,32.6989,73200.0
2007-06-14 11:30:00,50.99,51.06,50.88,50.94,68300.0,32.6989,32.7438,32.6284,32.6668,68300.0
2007-06-14 12:00:00,50.94,51.08,50.94,51.04,68100.0,32.6668,32.7566,32.6668,32.731,68100.0
2007-06-14 12:30:00,51.04,51.08,51.01,51.01,39100.0,32.731,32.7566,32.7117,32.7117,39100.0
2007-06-14 13:00:00,51.02,51.02,50.97,50.98,46400.0,32.7181,32.7181,32.6861,32.6925,46400.0
2007-06-14 13:30:00,50.99,50.99,50.95,50.96,30500.0,32.6989,32.6989,32.6732,32.6797,30500.0
2007-06-14 14:00:00,50.96,51.01,50.94,50.98,35800.0,32.6797,32.7117,32.6668,32.6925,35800.0
2007-06-14 14:30:00,50.98,50.99,50.91,50.92,55700.0,32.6925,32.6989,32.6476,32.654,55700.0
2007-06-14 15:00:00,50.92,50.96,50.92,50.93,57900.0,32.654,32.6797,32.654,32.6604,57900.0
2007-06-14 15:30:00,50.94,50.97,50.89,50.91,132400.0,32.6668,32.6861,32.6348,32.6476,132400.0
2007-06-15 09:30:00,51.12,51.15,50.96,51.11,261500.0,32.7823,32.8015,32.6797,32.7759,261500.0
2007-06-15 10:00:00,51.09,51.24,51.01,51.16,77500.0,32.763,32.8592,32.7117,32.8079,77500.0
2007-06-15 10:30:00,51.16,51.22,51.1,51.2,69600.0,32.8079,32.8464,32.7694,32.8336,69600.0
2007-06-15 11:00:00,51.2,51.22,51.15,51.19,69900.0,32.8336,32.8464,32.8015,32.8272,69900.0
2007-06-15 11:30:00,51.19,51.21,51.13,51.13,35600.0,32.8272,32.84,32.7887,32.7887,35600.0
2007-06-15 12:00:00,51.12,51.15,51.09,51.09,48100.0,32.7823,32.8015,32.763,32.763,48100.0
2007-06-15 12:30:00,51.07,51.15,51.05,51.14,45100.0,32.7502,32.8015,32.7374,32.7951,45100.0
2007-06-15 13:00:00,51.14,51.15,51.04,51.13,42900.0,32.7951,32.8015,32.731,32.7887,42900.0
2007-06-15 13:30:00,51.13,51.14,51.08,51.1,25600.0,32.7887,32.7951,32.7566,32.7694,25600.0
2007-06-15 14:00:00,51.09,51.1,51.0,51.06,42100.0,32.763,32.7694,32.7053,32.7438,42100.0
2007-06-15 14:30:00,51.05,51.11,51.02,51.1,42100.0,32.7374,32.7759,32.7181,32.7694,42100.0
2007-06-15 15:00:00,51.1,51.11,51.03,51.09,38400.0,32.7694,32.7759,32.7246,32.763,38400.0
2007-06-15 15:30:00,51.09,51.12,51.05,51.08,94000.0,32.763,32.7823,32.7374,32.7566,94000.0
2007-06-18 09:30:00,51.18,51.4,51.17,51.36,67500.0,32.8207,32.9618,32.8143,32.9362,67500.0
2007-06-18 10:00:00,51.35,51.46,51.2,51.41,81300.0,32.9298,33.0003,32.8336,32.9682,81300.0
2007-06-18 10:30:00,51.41,51.48,51.33,51.35,40100.0,32.9682,33.0131,32.9169,32.9298,40100.0
2007-06-18 11:00:00,51.36,51.45,51.35,51.45,27200.0,32.9362,32.9939,32.9298,32.9939,27200.0
2007-06-18 11:30:00,51.45,51.71,51.44,51.69,81700.0,32.9939,33.1606,32.9875,33.1478,81700.0
2007-06-18 12:00:00,51.71,51.78,51.53,51.53,68500.0,33.1606,33.2055,33.0452,33.0452,68500.0
2007-06-18 12:30:00,51.54,51.54,51.45,51.49,44600.0,33.0516,33.0516,32.9939,33.0195,44600.0
2007-06-18 13:00:00,51.49,51.49,51.2,51.25,113400.0,33.0195,33.0195,32.8336,32.8656,113400.0
2007-06-18 13:30:00,51.24,51.26,51.15,51.19,92200.0,32.8592,32.872,32.8015,32.8272,92200.0
2007-06-18 14:00:00,51.2,51.21,51.18,51.2,53200.0,32.8336,32.84,32.8207,32.8336,53200.0
2007-06-18 14:30:00,51.21,51.3,51.16,51.29,126700.0,32.84,32.8977,32.8079,32.8913,126700.0
2007-06-18 15:00:00,51.28,51.33,51.23,51.24,67700.0,32.8849,32.9169,32.8528,32.8592,67700.0
2007-06-18 15:30:00,51.25,51.26,51.14,51.17,126200.0,32.8656,32.872,32.7951,32.8143,126200.0
2007-06-19 09:30:00,51.14,51.15,50.83,51.0,81200.0,32.7951,32.8015,32.5963,32.7053,81200.0
2007-06-19 10:00:00,51.0,51.06,50.96,51.06,34200.0,32.7053,32.7438,32.6797,32.7438,34200.0
2007-06-19 10:30:00,51.06,51.11,51.04,51.09,28400.0,32.7438,32.7759,32.731,32.763,28400.0
2007-06-19 11:00:00,51.1,51.1,51.04,51.04,28000.0,32.7694,32.7694,32.731,32.731,28000.0
2007-06-19 11:30:00,51.04,51.06,50.95,50.98,33300.0,32.731,32.7438,32.6732,32.6925,33300.0
2007-06-19 12:00:00,50.97,51.06,50.95,50.98,31100.0,32.6861,32.7438,32.6732,32.6925,31100.0
2007-06-19 12:30:00,50.98,51.06,50.98,51.06,18000.0,32.6925,32.7438,32.6925,32.7438,18000.0
2007-06-19 13:00:00,51.06,51.06,50.93,50.93,52600.0,32.7438,32.7438,32.6604,32.6604,52600.0
2007-06-19 13:30:00,50.94,50.98,50.87,50.88,35700.0,32.6668,32.6925,32.6219,32.6284,35700.0
2007-06-19 14:00:00,50.89,50.92,50.85,50.88,28500.0,32.6348,32.654,32.6091,32.6284,28500.0
2007-06-19 14:30:00,50.88,50.91,50.84,50.89,30200.0,32.6284,32.6476,32.6027,32.6348,30200.0
2007-06-19 15:00:00,50.9,50.92,50.86,50.9,52400.0,32.6412,32.654,32.6155,32.6412,52400.0
2007-06-19 15:30:00,50.9,50.97,50.9,50.96,61300.0,32.6412,32.6861,32.6412,32.6797,61300.0
2007-06-20 09:30:00,51.1,51.32,50.95,51.09,55800.0,32.7694,32.9105,32.6732,32.763,55800.0
2007-06-20 10:00:00,51.08,51.15,51.0,51.08,54200.0,32.7566,32.8015,32.7053,32.7566,54200.0
2007-06-20 10:30:00,51.07,51.2,51.07,51.14,33500.0,32.7502,32.8336,32.7502,32.7951,33500.0
2007-06-20 11:00:00,51.13,51.18,51.08,51.11,31400.0,32.7887,32.8207,32.7566,32.7759,31400.0
2007-06-20 11:30:00,51.11,51.11,50.86,50.98,48800.0,32.7759,32.7759,32.6155,32.6925,48800.0
2007-06-20 12:00:00,50.96,50.99,50.83,50.93,35300.0,32.6797,32.6989,32.5963,32.6604,35300.0
2007-06-20 12:30:00,50.94,51.01,50.94,51.01,26500.0,32.6668,32.7117,32.6668,32.7117,26500.0
2007-06-20 13:00:00,51.0,51.03,50.88,50.94,30700.0,32.7053,32.7246,32.6284,32.6668,30700.0
2007-06-20 13:30:00,50.95,50.99,50.88,50.95,47400.0,32.6732,32.6989,32.6284,32.6732,47400.0
2007-06-20 14:00:00,50.97,51.01,50.87,50.91,43100.0,32.6861,32.7117,32.6219,32.6476,43100.0
2007-06-20 14:30:00,50.92,50.92,50.81,50.82,43900.0,32.654,32.654,32.5835,32.5899,43900.0
2007-06-20 15:00:00,50.82,50.82,50.69,50.73,73200.0,32.5899,32.5899,32.5065,32.5322,73200.0
2007-06-20 15:30:00,50.74,50.74,50.51,50.52,124800.0,32.5386,32.5386,32.3911,32.3975,124800.0
2007-06-21 09:30:00,50.5,50.53,50.25,50.27,62500.0,32.3847,32.4039,32.2244,32.2372,62500.0
2007-06-21 10:00:00,50.27,50.39,50.26,50.29,102100.0,32.2372,32.3141,32.2308,32.25,102100.0
2007-06-21 10:30:00,50.29,50.35,50.2,50.26,73800.0,32.25,32.2885,32.1923,32.2308,73800.0
2007-06-21 11:00:00,50.26,50.35,50.2,50.34,48000.0,32.2308,32.2885,32.1923,32.2821,48000.0
2007-06-21 11:30:00,50.33,50.35,50.22,50.28,48300.0,32.2757,32.2885,32.2051,32.2436,48300.0
2007-06-21 12:00:00,50.29,50.41,50.24,50.28,62400.0,32.25,32.327,32.2179,32.2436,62400.0
2007-06-21 12:30:00,50.28,50.35,50.22,50.34,57600.0,32.2436,32.2885,32.2051,32.2821,57600.0
2007-06-21 13:00:00,50.35,50.46,50.34,50.43,57800.0,32.2885,32.359,32.2821,32.3398,57800.0
2007-06-21 13:30:00,50.43,50.44,50.34,50.35,72400.0,32.3398,32.3462,32.2821,32.2885,72400.0
2007-06-21 14:00:00,50.35,50.48,50.34,50.43,115500.0,32.2885,32.3718,32.2821,32.3398,115500.0
2007-06-21 14:30:00,50.43,50.49,50.36,50.44,66400.0,32.3398,32.3783,32.2949,32.3462,66400.0
2007-06-21 15:00:00,50.46,50.52,50.41,50.49,66600.0,32.359,32.3975,32.327,32.3783,66600.0
2007-06-21 15:30:00,50.49,50.59,50.45,50.5,176700.0,32.3783,32.4424,32.3526,32.3847,176700.0
2007-06-22 09:30:00,50.15,50.47,50.15,50.31,153100.0,32.1602,32.3654,32.1602,32.2628,153100.0
2007-06-22 10:00:00,50.3,50.38,50.22,50.24,161200.0,32.2564,32.3077,32.2051,32.2179,161200.0
2007-06-22 10:30:00,50.23,50.35,50.18,50.32,86100.0,32.2115,32.2885,32.1795,32.2692,86100.0
2007-06-22 11:00:00,50.32,50.5,50.3,50.49,55600.0,32.2692,32.3847,32.2564,32.3783,55600.0
2007-06-22 11:30:00,50.49,50.52,50.38,50.52,53400.0,32.3783,32.3975,32.3077,32.3975,53400.0
2007-06-22 12:00:00,50.51,50.52,50.32,50.33,117900.0,32.3911,32.3975,32.2692,32.2757,117900.0
2007-06-22 12:30:00,50.33,50.43,50.24,50.36,99900.0,32.2757,32.3398,32.2179,32.2949,99900.0
2007-06-22 13:00:00,50.36,50.46,50.26,50.4,65700.0,32.2949,32.359,32.2308,32.3205,65700.0
2007-06-22 13:30:00,50.4,50.45,50.32,50.37,39500.0,32.3205,32.3526,32.2692,32.3013,39500.0
2007-06-22 14:00:00,50.37,50.46,50.27,50.44,69900.0,32.3013,32.359,32.2372,32.3462,69900.0
2007-06-22 14:30:00,50.44,50.48,50.35,50.42,89900.0,32.3462,32.3718,32.2885,32.3334,89900.0
2007-06-22 15:00:00,50.43,50.45,50.33,50.35,74300.0,32.3398,32.3526,32.2757,32.2885,74300.0
2007-06-22 15:30:00,50.35,50.37,50.14,50.14,281500.0,32.2885,32.3013,32.1538,32.1538,281500.0
2007-06-25 09:30:00,50.16,50.36,50.12,50.22,53300.0,32.1666,32.2949,32.141,32.2051,53300.0
2007-06-25 10:00:00,50.22,50.32,50.17,50.2,108900.0,32.2051,32.2692,32.173,32.1923,108900.0
2007-06-25 10:30:00,50.19,50.31,50.1,50.27,62200.0,32.1859,32.2628,32.1282,32.2372,62200.0
2007-06-25 11:00:00,50.29,50.44,50.27,50.4,60900.0,32.25,32.3462,32.2372,32.3205,60900.0
2007-06-25 11:30:00,50.39,50.43,50.29,50.39,50000.0,32.3141,32.3398,32.25,32.3141,50000.0
2007-06-25 12:00:00,50.38,50.45,50.38,50.39,31400.0,32.3077,32.3526,32.3077,32.3141,31400.0
2007-06-25 12:30:00,50.37,50.4,50.33,50.33,19400.0,32.3013,32.3205,32.2757,32.2757,19400.0
2007-06-25 13:00:00,50.33,50.4,50.32,50.37,32900.0,32.2757,32.3205,32.2692,32.3013,32900.0
2007-06-25 13:30:00,50.36,50.41,50.3,50.35,48500.0,32.2949,32.327,32.2564,32.2885,48500.0
2007-06-25 14:00:00,50.36,50.39,50.23,50.26,55100.0,32.2949,32.3141,32.2115,32.2308,55100.0
2007-06-25 14:30:00,50.26,50.26,50.07,50.15,121000.0,32.2308,32.2308,32.1089,32.1602,121000.0
2007-06-25 15:00:00,50.15,50.2,50.06,50.15,109500.0,32.1602,32.1923,32.1025,32.1602,109500.0
2007-06-25 15:30:00,50.16,50.29,50.11,50.16,112700.0,32.1666,32.25,32.1346,32.1666,112700.0
2007-06-26 09:30:00,50.15,50.49,50.1,50.49,74300.0,32.1602,32.3783,32.1282,32.3783,74300.0
2007-06-26 10:00:00,50.45,50.57,50.3,50.35,59500.0,32.3526,32.4296,32.2564,32.2885,59500.0
2007-06-26 10:30:00,50.34,50.44,50.29,50.29,56200.0,32.2821,32.3462,32.25,32.25,56200.0
2007-06-26 11:00:00,50.3,50.47,50.3,50.35,125300.0,32.2564,32.3654,32.2564,32.2885,125300.0
2007-06-26 11:30:00,50.35,50.43,50.32,50.35,65600.0,32.2885,32.3398,32.2692,32.2885,65600.0
2007-06-26 12:00:00,50.36,50.41,50.27,50.33,77500.0,32.2949,32.327,32.2372,32.2757,77500.0
2007-06-26 12:30:00,50.33,50.34,50.27,50.28,33700.0,32.2757,32.2821,32.2372,32.2436,33700.0
2007-06-26 13:00:00,50.27,50.34,50.24,50.27,42600.0,32.2372,32.2821,32.2179,32.2372,42600.0
2007-06-26 13:30:00,50.27,50.3,50.15,50.21,76000.0,32.2372,32.2564,32.1602,32.1987,76000.0
2007-06-26 14:00:00,50.22,50.28,50.1,50.13,82700.0,32.2051,32.2436,32.1282,32.1474,82700.0
2007-06-26 14:30:00,50.12,50.16,50.03,50.03,113700.0,32.141,32.1666,32.0833,32.0833,113700.0
2007-06-26 15:00:00,50.03,50.06,49.95,50.0,137600.0,32.0833,32.1025,32.032,32.064,137600.0
2007-06-26 15:30:00,50.0,50.02,49.92,49.93,94300.0,32.064,32.0769,32.0127,32.0191,94300.0
2007-06-27 09:30:00,49.86,50.04,49.81,49.92,92000.0,31.9743,32.0897,31.9422,32.0127,92000.0
2007-06-27 10:00:00,49.94,50.13,49.9,50.13,70100.0,32.0256,32.1474,31.9999,32.1474,70100.0
2007-06-27 10:30:00,50.12,50.17,50.03,50.13,71600.0,32.141,32.173,32.0833,32.1474,71600.0
2007-06-27 11:00:00,50.13,50.31,50.08,50.3,74700.0,32.1474,32.2628,32.1153,32.2564,74700.0
2007-06-27 11:30:00,50.29,50.3,50.17,50.24,75900.0,32.25,32.2564,32.173,32.2179,75900.0
2007-06-27 12:00:00,50.24,50.4,50.23,50.29,86800.0,32.2179,32.3205,32.2115,32.25,86800.0
2007-06-27 12:30:00,50.28,50.43,50.24,50.39,140100.0,32.2436,32.3398,32.2179,32.3141,140100.0
2007-06-27 13:00:00,50.39,50.4,50.28,50.32,47800.0,32.3141,32.3205,32.2436,32.2692,47800.0
2007-06-27 13:30:00,50.33,50.48,50.25,50.35,184300.0,32.2757,32.3718,32.2244,32.2885,184300.0
2007-06-27 14:00:00,50.35,50.75,50.35,50.63,136200.0,32.2885,32.545,32.2885,32.468,136200.0
2007-06-27 14:30:00,50.64,50.94,50.63,50.83,194500.0,32.4745,32.6668,32.468,32.5963,194500.0
2007-06-27 15:00:00,50.84,50.95,50.82,50.95,129800.0,32.6027,32.6732,32.5899,32.6732,129800.0
2007-06-27 15:30:00,50.95,51.39,50.94,51.17,398800.0,32.6732,32.9554,32.6668,32.8143,398800.0
2007-06-28 09:30:00,51.19,51.26,50.93,50.97,83700.0,32.8272,32.872,32.6604,32.6861,83700.0
2007-06-28 10:00:00,50.99,51.03,50.86,50.94,56600.0,32.6989,32.7246,32.6155,32.6668,56600.0
2007-06-28 10:30:00,50.94,51.09,50.94,51.08,54700.0,32.6668,32.763,32.6668,32.7566,54700.0
2007-06-28 11:00:00,51.08,51.09,51.01,51.03,55200.0,32.7566,32.763,32.7117,32.7246,55200.0
2007-06-28 11:30:00,51.02,51.04,50.97,51.0,40200.0,32.7181,32.731,32.6861,32.7053,40200.0
2007-06-28 12:00:00,51.0,51.02,50.99,51.02,29300.0,32.7053,32.7181,32.6989,32.7181,29300.0
2007-06-28 12:30:00,51.0,51.12,51.0,51.1,29400.0,32.7053,32.7823,32.7053,32.7694,29400.0
2007-06-28 13:00:00,51.09,51.11,51.05,51.1,27900.0,32.763,32.7759,32.7374,32.7694,27900.0
2007-06-28 13:30:00,51.11,51.12,51.05,51.1,59600.0,32.7759,32.7823,32.7374,32.7694,59600.0
2007-06-28 14:00:00,51.11,51.25,51.02,51.1,97100.0,32.7759,32.8656,32.7181,32.7694,97100.0
2007-06-28 14:30:00,51.1,51.29,50.97,51.12,86400.0,32.7694,32.8913,32.6861,32.7823,86400.0
2007-06-28 15:00:00,51.12,51.15,50.97,51.02,95200.0,32.7823,32.8015,32.6861,32.7181,95200.0
2007-06-28 15:30:00,51.03,51.05,50.94,50.95,220900.0,32.7246,32.7374,32.6668,32.6732,220900.0
2007-06-29 09:30:00,50.97,51.19,50.97,51.0,140400.0,32.6861,32.8272,32.6861,32.7053,140400.0
2007-06-29 10:00:00,50.97,51.1,50.97,51.1,54500.0,32.6861,32.7694,32.6861,32.7694,54500.0
2007-06-29 10:30:00,51.1,51.11,51.0,51.01,37200.0,32.7694,32.7759,32.7053,32.7117,37200.0
2007-06-29 11:00:00,51.01,51.06,50.97,51.05,45300.0,32.7117,32.7438,32.6861,32.7374,45300.0
2007-06-29 11:30:00,51.05,51.05,50.95,50.97,38700.0,32.7374,32.7374,32.6732,32.6861,38700.0
2007-06-29 12:00:00,50.96,51.02,50.94,50.98,43000.0,32.6797,32.7181,32.6668,32.6925,43000.0
2007-06-29 12:30:00,50.99,51.02,50.93,50.94,45600.0,32.6989,32.7181,32.6604,32.6668,45600.0
2007-06-29 13:00:00,50.94,50.95,50.85,50.88,27900.0,32.6668,32.6732,32.6091,32.6284,27900.0
2007-06-29 13:30:00,50.88,51.02,50.83,50.94,33000.0,32.6284,32.7181,32.5963,32.6668,33000.0
2007-06-29 14:00:00,50.94,50.97,50.74,50.78,59200.0,32.6668,32.6861,32.5386,32.5642,59200.0
2007-06-29 14:30:00,50.77,50.96,50.75,50.82,41600.0,32.5578,32.6797,32.545,32.5899,41600.0
2007-06-29 15:00:00,50.84,50.85,50.56,50.56,154800.0,32.6027,32.6091,32.4231,32.4231,154800.0
2007-06-29 15:30:00,50.56,50.76,50.55,50.61,181900.0,32.4231,32.5514,32.4167,32.4552,181900.0
2007-07-02 09:30:00,50.85,50.97,50.68,50.79,53700.0,32.6091,32.6861,32.5001,32.5706,53700.0
2007-07-02 10:00:00,50.79,50.91,50.77,50.79,43000.0,32.5706,32.6476,32.5578,32.5706,43000.0
2007-07-02 10:30:00,50.81,50.92,50.81,50.92,29000.0,32.5835,32.654,32.5835,32.654,29000.0
2007-07-02 11:00:00,50.92,50.93,50.86,50.91,39600.0,32.654,32.6604,32.6155,32.6476,39600.0
2007-07-02 11:30:00,50.9,50.9,50.86,50.87,25100.0,32.6412,32.6412,32.6155,32.6219,25100.0
2007-07-02 12:00:00,50.86,50.88,50.75,50.75,44400.0,32.6155,32.6284,32.545,32.545,44400.0
2007-07-02 12:30:00,50.74,50.84,50.74,50.84,37700.0,32.5386,32.6027,32.5386,32.6027,37700.0
2007-07-02 13:00:00,50.84,50.84,50.72,50.73,69700.0,32.6027,32.6027,32.5258,32.5322,69700.0
2007-07-02 13:30:00,50.73,50.89,50.73,50.84,50200.0,32.5322,32.6348,32.5322,32.6027,50200.0
2007-07-02 14:00:00,50.84,50.85,50.77,50.79,36700.0,32.6027,32.6091,32.5578,32.5706,36700.0
2007-07-02 14:30:00,50.78,50.84,50.72,50.77,34000.0,32.5642,32.6027,32.5258,32.5578,34000.0
2007-07-02 15:00:00,50.78,50.78,50.71,50.77,36000.0,32.5642,32.5642,32.5193,32.5578,36000.0
2007-07-02 15:30:00,50.76,50.86,50.72,50.85,61700.0,32.5514,32.6155,32.5258,32.6091,61700.0
2007-07-03 09:30:00,50.9,51.0,50.69,50.72,58400.0,32.6412,32.7053,32.5065,32.5258,58400.0
2007-07-03 10:00:00,50.73,50.84,50.64,50.73,28800.0,32.5322,32.6027,32.4745,32.5322,28800.0
2007-07-03 10:30:00,50.74,50.79,50.7,50.75,25700.0,32.5386,32.5706,32.5129,32.545,25700.0
2007-07-03 11:00:00,50.75,50.75,50.53,50.54,54100.0,32.545,32.545,32.4039,32.4103,54100.0
2007-07-03 11:30:00,50.53,50.65,50.51,50.54,47100.0,32.4039,32.4809,32.3911,32.4103,47100.0
2007-07-03 12:00:00,50.54,50.59,50.53,50.57,33700.0,32.4103,32.4424,32.4039,32.4296,33700.0
2007-07-03 12:30:00,50.55,50.63,50.5,50.61,53700.0,32.4167,32.468,32.3847,32.4552,53700.0
2007-07-05 09:30:00,50.58,50.95,50.56,50.82,56700.0,32.436,32.6732,32.4231,32.5899,56700.0
2007-07-05 10:00:00,50.83,50.89,50.64,50.64,53300.0,32.5963,32.6348,32.4745,32.4745,53300.0
2007-07-05 10:30:00,50.66,50.77,50.56,50.58,35600.0,32.4873,32.5578,32.4231,32.436,35600.0
2007-07-05 11:00:00,50.59,50.6,50.49,50.52,73700.0,32.4424,32.4488,32.3783,32.3975,73700.0
2007-07-05 11:30:00,50.52,50.52,50.38,50.44,34700.0,32.3975,32.3975,32.3077,32.3462,34700.0
2007-07-05 12:00:00,50.43,50.46,50.35,50.38,39700.0,32.3398,32.359,32.2885,32.3077,39700.0
2007-07-05 12:30:00,50.37,50.45,50.34,50.44,44200.0,32.3013,32.3526,32.2821,32.3462,44200.0
2007-07-05 13:00:00,50.44,50.51,50.43,50.45,42200.0,32.3462,32.3911,32.3398,32.3526,42200.0
2007-07-05 13:30:00,50.46,50.47,50.37,50.4,82100.0,32.359,32.3654,32.3013,32.3205,82100.0
2007-07-05 14:00:00,50.41,50.52,50.4,50.51,28000.0,32.327,32.3975,32.3205,32.3911,28000.0
2007-07-05 14:30:00,50.49,50.52,50.39,50.4,38300.0,32.3783,32.3975,32.3141,32.3205,38300.0
2007-07-05 15:00:00,50.4,50.42,50.33,50.34,56300.0,32.3205,32.3334,32.2757,32.2821,56300.0
2007-07-05 15:30:00,50.34,50.44,50.31,50.41,105400.0,32.2821,32.3462,32.2628,32.327,105400.0
2007-07-06 09:30:00,50.32,50.39,50.15,50.31,48600.0,32.2692,32.3141,32.1602,32.2628,48600.0
2007-07-06 10:00:00,50.32,50.52,50.32,50.52,57000.0,32.2692,32.3975,32.2692,32.3975,57000.0
2007-07-06 10:30:00,50.52,50.62,50.45,50.6,126800.0,32.3975,32.4616,32.3526,32.4488,126800.0
2007-07-06 11:00:00,50.6,50.74,50.57,50.73,48700.0,32.4488,32.5386,32.4296,32.5322,48700.0
2007-07-06 11:30:00,50.73,50.76,50.69,50.69,40500.0,32.5322,32.5514,32.5065,32.5065,40500.0
2007-07-06 12:00:00,50.69,50.75,50.66,50.67,30800.0,32.5065,32.545,32.4873,32.4937,30800.0
2007-07-06 12:30:00,50.68,50.74,50.65,50.74,20700.0,32.5001,32.5386,32.4809,32.5386,20700.0
2007-07-06 13:00:00,50.73,50.75,50.71,50.75,20100.0,32.5322,32.545,32.5193,32.545,20100.0
2007-07-06 13:30:00,50.75,50.86,50.74,50.85,29700.0,32.545,32.6155,32.5386,32.6091,29700.0
2007-07-06 14:00:00,50.85,50.97,50.84,50.93,59200.0,32.6091,32.6861,32.6027,32.6604,59200.0
2007-07-06 14:30:00,50.93,51.0,50.91,50.94,85200.0,32.6604,32.7053,32.6476,32.6668,85200.0
2007-07-06 15:00:00,50.95,50.99,50.93,50.97,46400.0,32.6732,32.6989,32.6604,32.6861,46400.0
2007-07-06 15:30:00,50.96,50.99,50.8,50.85,121000.0,32.6797,32.6989,32.5771,32.6091,121000.0
2007-07-09 09:30:00,50.96,51.0,50.8,50.9,72400.0,32.6797,32.7053,32.5771,32.6412,72400.0
2007-07-09 10:00:00,50.9,50.99,50.89,50.91,71900.0,32.6412,32.6989,32.6348,32.6476,71900.0
2007-07-09 10:30:00,50.91,50.95,50.78,50.79,99000.0,32.6476,32.6732,32.5642,32.5706,99000.0
2007-07-09 11:00:00,50.78,50.88,50.78,50.88,40700.0,32.5642,32.6284,32.5642,32.6284,40700.0
2007-07-09 11:30:00,50.88,50.89,50.72,50.72,52400.0,32.6284,32.6348,32.5258,32.5258,52400.0
2007-07-09 12:00:00,50.72,50.77,50.65,50.67,69400.0,32.5258,32.5578,32.4809,32.4937,69400.0
2007-07-09 12:30:00,50.67,50.72,50.64,50.7,71500.0,32.4937,32.5258,32.4745,32.5129,71500.0
2007-07-09 13:00:00,50.69,50.69,50.64,50.65,51400.0,32.5065,32.5065,32.4745,32.4809,51400.0
2007-07-09 13:30:00,50.65,50.68,50.62,50.67,49400.0,32.4809,32.5001,32.4616,32.4937,49400.0
2007-07-09 14:00:00,50.68,50.77,50.66,50.77,88700.0,32.5001,32.5578,32.4873,32.5578,88700.0
2007-07-09 14:30:00,50.76,50.94,50.75,50.93,75300.0,32.5514,32.6668,32.545,32.6604,75300.0
2007-07-09 15:00:00,50.92,50.95,50.83,50.86,93000.0,32.654,32.6732,32.5963,32.6155,93000.0
2007-07-09 15:30:00,50.85,50.9,50.7,50.76,166200.0,32.6091,32.6412,32.5129,32.5514,166200.0
2007-07-10 09:30:00,50.3,50.37,50.19,50.3,104300.0,32.2564,32.3013,32.1859,32.2564,104300.0
2007-07-10 10:00:00,50.28,50.48,50.26,50.38,90000.0,32.2436,32.3718,32.2308,32.3077,90000.0
2007-07-10 10:30:00,50.4,50.56,50.39,50.48,83300.0,32.3205,32.4231,32.3141,32.3718,83300.0
2007-07-10 11:00:00,50.48,50.59,50.45,50.56,43100.0,32.3718,32.4424,32.3526,32.4231,43100.0
2007-07-10 11:30:00,50.55,50.58,50.49,50.51,68600.0,32.4167,32.436,32.3783,32.3911,68600.0
2007-07-10 12:00:00,50.52,50.52,50.35,50.35,48700.0,32.3975,32.3975,32.2885,32.2885,48700.0
2007-07-10 12:30:00,50.35,50.47,50.34,50.46,61600.0,32.2885,32.3654,32.2821,32.359,61600.0
2007-07-10 13:00:00,50.47,50.49,50.34,50.39,90800.0,32.3654,32.3783,32.2821,32.3141,90800.0
2007-07-10 13:30:00,50.4,50.41,50.17,50.25,109700.0,32.3205,32.327,32.173,32.2244,109700.0
2007-07-10 14:00:00,50.23,50.33,50.16,50.25,74700.0,32.2115,32.2757,32.1666,32.2244,74700.0
2007-07-10 14:30:00,50.24,50.24,50.16,50.17,59300.0,32.2179,32.2179,32.1666,32.173,59300.0
2007-07-10 15:00:00,50.17,50.29,50.13,50.29,125500.0,32.173,32.25,32.1474,32.25,125500.0
2007-07-10 15:30:00,50.3,50.31,50.11,50.11,301700.0,32.2564,32.2628,32.1346,32.1346,301700.0
2007-07-11 09:30:00,50.1,50.19,50.0,50.03,163100.0,32.1282,32.1859,32.064,32.0833,163100.0
2007-07-11 10:00:00,50.03,50.16,50.01,50.05,184700.0,32.0833,32.1666,32.0704,32.0961,184700.0
2007-07-11 10:30:00,50.05,50.11,50.04,50.06,208400.0,32.0961,32.1346,32.0897,32.1025,208400.0
2007-07-11 11:00:00,50.05,50.14,50.02,50.09,86400.0,32.0961,32.1538,32.0769,32.1217,86400.0
2007-07-11 11:30:00,50.08,50.13,50.06,50.1,104100.0,32.1153,32.1474,32.1025,32.1282,104100.0
2007-07-11 12:00:00,50.09,50.17,50.02,50.16,71800.0,32.1217,32.173,32.0769,32.1666,71800.0
2007-07-11 12:30:00,50.18,50.28,50.15,50.26,59100.0,32.1795,32.2436,32.1602,32.2308,59100.0
2007-07-11 13:00:00,50.26,50.42,50.21,50.41,57500.0,32.2308,32.3334,32.1987,32.327,57500.0
2007-07-11 13:30:00,50.4,50.59,50.4,50.44,78500.0,32.3205,32.4424,32.3205,32.3462,78500.0
2007-07-11 14:00:00,50.44,50.48,50.36,50.48,49600.0,32.3462,32.3718,32.2949,32.3718,49600.0
2007-07-11 14:30:00,50.47,50.47,50.23,50.34,64900.0,32.3654,32.3654,32.2115,32.2821,64900.0
2007-07-11 15:00:00,50.35,50.45,50.32,50.43,99000.0,32.2885,32.3526,32.2692,32.3398,99000.0
2007-07-11 15:30:00,50.44,50.59,50.43,50.55,190400.0,32.3462,32.4424,32.3398,32.4167,190400.0
2007-07-12 09:30:00,50.58,50.65,50.37,50.48,40300.0,32.436,32.4809,32.3013,32.3718,40300.0
2007-07-12 10:00:00,50.49,50.52,50.45,50.48,43300.0,32.3783,32.3975,32.3526,32.3718,43300.0
2007-07-12 10:30:00,50.5,50.52,50.43,50.48,69700.0,32.3847,32.3975,32.3398,32.3718,69700.0
2007-07-12 11:00:00,50.49,50.53,50.48,50.5,40700.0,32.3783,32.4039,32.3718,32.3847,40700.0
2007-07-12 11:30:00,50.5,50.57,50.48,50.55,65800.0,32.3847,32.4296,32.3718,32.4167,65800.0
2007-07-12 12:00:00,50.54,50.69,50.53,50.64,75100.0,32.4103,32.5065,32.4039,32.4745,75100.0
2007-07-12 12:30:00,50.64,50.65,50.55,50.6,51900.0,32.4745,32.4809,32.4167,32.4488,51900.0
2007-07-12 13:00:00,50.61,50.8,50.58,50.79,76900.0,32.4552,32.5771,32.436,32.5706,76900.0
2007-07-12 13:30:00,50.79,50.91,50.76,50.9,91600.0,32.5706,32.6476,32.5514,32.6412,91600.0
2007-07-12 14:00:00,50.9,50.91,50.77,50.86,72900.0,32.6412,32.6476,32.5578,32.6155,72900.0
2007-07-12 14:30:00,50.86,50.88,50.77,50.77,80500.0,32.6155,32.6284,32.5578,32.5578,80500.0
2007-07-12 15:00:00,50.76,50.81,50.73,50.75,136900.0,32.5514,32.5835,32.5322,32.545,136900.0
2007-07-12 15:30:00,50.75,50.77,50.7,50.75,524600.0,32.545,32.5578,32.5129,32.545,524600.0
2007-07-13 09:30:00,50.55,50.99,50.53,50.91,86200.0,32.4167,32.6989,32.4039,32.6476,86200.0
2007-07-13 10:00:00,50.92,51.05,50.84,50.95,160800.0,32.654,32.7374,32.6027,32.6732,160800.0
2007-07-13 10:30:00,50.95,51.05,50.93,51.0,79800.0,32.6732,32.7374,32.6604,32.7053,79800.0
2007-07-13 11:00:00,51.01,51.09,50.93,51.08,136800.0,32.7117,32.763,32.6604,32.7566,136800.0
2007-07-13 11:30:00,51.08,51.11,50.96,51.02,222900.0,32.7566,32.7759,32.6797,32.7181,222900.0
2007-07-13 12:00:00,51.01,51.02,50.93,50.95,33700.0,32.7117,32.7181,32.6604,32.6732,33700.0
2007-07-13 12:30:00,50.96,51.04,50.9,51.01,55500.0,32.6797,32.731,32.6412,32.7117,55500.0
2007-07-13 13:00:00,51.02,51.07,51.01,51.05,114600.0,32.7181,32.7502,32.7117,32.7374,114600.0
2007-07-13 13:30:00,51.05,51.16,51.05,51.1,92900.0,32.7374,32.8079,32.7374,32.7694,92900.0
2007-07-13 14:00:00,51.11,51.2,51.09,51.18,111800.0,32.7759,32.8336,32.763,32.8207,111800.0
2007-07-13 14:30:00,51.17,51.28,51.13,51.24,170600.0,32.8143,32.8849,32.7887,32.8592,170600.0
2007-07-13 15:00:00,51.25,51.28,51.2,51.26,183400.0,32.8656,32.8849,32.8336,32.872,183400.0
2007-07-13 15:30:00,51.27,51.29,51.11,51.11,241100.0,32.8785,32.8913,32.7759,32.7759,241100.0
2007-07-16 09:30:00,51.13,51.15,51.0,51.02,100100.0,32.7887,32.8015,32.7053,32.7181,100100.0
2007-07-16 10:00:00,51.02,51.04,50.73,50.85,113000.0,32.7181,32.731,32.5322,32.6091,113000.0
2007-07-16 10:30:00,50.86,50.88,50.65,50.76,266200.0,32.6155,32.6284,32.4809,32.5514,266200.0
2007-07-16 11:00:00,50.77,50.79,50.68,50.7,86300.0,32.5578,32.5706,32.5001,32.5129,86300.0
2007-07-16 11:30:00,50.69,50.7,50.59,50.65,49300.0,32.5065,32.5129,32.4424,32.4809,49300.0
2007-07-16 12:00:00,50.66,50.66,50.65,50.66,29900.0,32.4873,32.4873,32.4809,32.4873,29900.0
2007-07-16 12:30:00,50.66,50.73,50.65,50.7,52800.0,32.4873,32.5322,32.4809,32.5129,52800.0
2007-07-16 13:00:00,50.7,50.78,50.69,50.7,221200.0,32.5129,32.5642,32.5065,32.5129,221200.0
2007-07-16 13:30:00,50.72,50.75,50.69,50.7,68600.0,32.5258,32.545,32.5065,32.5129,68600.0
2007-07-16 14:00:00,50.71,50.71,50.6,50.64,105300.0,32.5193,32.5193,32.4488,32.4745,105300.0
2007-07-16 14:30:00,50.65,50.65,50.62,50.65,94200.0,32.4809,32.4809,32.4616,32.4809,94200.0
2007-07-16 15:00:00,50.64,50.64,50.52,50.53,338200.0,32.4745,32.4745,32.3975,32.4039,338200.0
2007-07-16 15:30:00,50.53,50.6,50.47,50.58,198000.0,32.4039,32.4488,32.3654,32.436,198000.0
2007-07-17 09:30:00,50.7,50.7,50.5,50.57,171600.0,32.5129,32.5129,32.3847,32.4296,171600.0
2007-07-17 10:00:00,50.57,50.58,50.47,50.5,90500.0,32.4296,32.436,32.3654,32.3847,90500.0
2007-07-17 10:30:00,50.48,50.52,50.31,50.32,168200.0,32.3718,32.3975,32.2628,32.2692,168200.0
2007-07-17 11:00:00,50.31,50.49,50.29,50.4,144000.0,32.2628,32.3783,32.25,32.3205,144000.0
2007-07-17 11:30:00,50.4,50.41,50.3,50.31,68200.0,32.3205,32.327,32.2564,32.2628,68200.0
2007-07-17 12:00:00,50.31,50.34,50.29,50.3,58600.0,32.2628,32.2821,32.25,32.2564,58600.0
2007-07-17 12:30:00,50.3,50.32,50.23,50.26,78900.0,32.2564,32.2692,32.2115,32.2308,78900.0
2007-07-17 13:00:00,50.25,50.26,50.06,50.1,79300.0,32.2244,32.2308,32.1025,32.1282,79300.0
2007-07-17 13:30:00,50.1,50.21,50.09,50.17,91800.0,32.1282,32.1987,32.1217,32.173,91800.0
2007-07-17 14:00:00,50.17,50.18,50.09,50.11,106400.0,32.173,32.1795,32.1217,32.1346,106400.0
2007-07-17 14:30:00,50.11,50.16,50.05,50.16,73600.0,32.1346,32.1666,32.0961,32.1666,73600.0
2007-07-17 15:00:00,50.16,50.17,50.1,50.12,101200.0,32.1666,32.173,32.1282,32.141,101200.0
2007-07-17 15:30:00,50.12,50.18,50.06,50.12,138800.0,32.141,32.1795,32.1025,32.141,138800.0
2007-07-18 09:30:00,50.06,50.32,50.04,50.23,66100.0,32.1025,32.2692,32.0897,32.2115,66100.0
2007-07-18 10:00:00,50.23,50.28,50.03,50.03,93200.0,32.2115,32.2436,32.0833,32.0833,93200.0
2007-07-18 10:30:00,50.03,50.03,49.84,49.94,176400.0,32.0833,32.0833,31.9614,32.0256,176400.0
2007-07-18 11:00:00,49.94,50.03,49.9,49.92,81700.0,32.0256,32.0833,31.9999,32.0127,81700.0
2007-07-18 11:30:00,49.92,50.01,49.78,49.81,86100.0,32.0127,32.0704,31.9229,31.9422,86100.0
2007-07-18 12:00:00,49.81,49.97,49.78,49.97,94400.0,31.9422,32.0448,31.9229,32.0448,94400.0
2007-07-18 12:30:00,49.96,50.05,49.91,50.0,120500.0,32.0384,32.0961,32.0063,32.064,120500.0
2007-07-18 13:00:00,50.0,50.01,49.88,49.89,33100.0,32.064,32.0704,31.9871,31.9935,33100.0
2007-07-18 13:30:00,49.89,49.99,49.84,49.88,55000.0,31.9935,32.0576,31.9614,31.9871,55000.0
2007-07-18 14:00:00,49.89,49.91,49.64,49.67,118400.0,31.9935,32.0063,31.8332,31.8524,118400.0
2007-07-18 14:30:00,49.68,49.9,49.65,49.86,69600.0,31.8588,31.9999,31.8396,31.9743,69600.0
2007-07-18 15:00:00,49.86,49.87,49.76,49.82,107200.0,31.9743,31.9807,31.9101,31.9486,107200.0
2007-07-18 15:30:00,49.82,50.02,49.8,49.99,291200.0,31.9486,32.0769,31.9358,32.0576,291200.0
2007-07-19 09:30:00,48.75,49.5,47.86,48.1,1004700.0,31.2624,31.7434,30.6917,30.8456,1004700.0
2007-07-19 10:00:00,48.1,48.26,48.0,48.05,529200.0,30.8456,30.9482,30.7815,30.8135,529200.0
2007-07-19 10:30:00,48.06,48.07,47.89,47.99,572500.0,30.8199,30.8264,30.7109,30.7751,572500.0
2007-07-19 11:00:00,47.98,48.2,47.94,48.19,299500.0,30.7686,30.9097,30.743,30.9033,299500.0
2007-07-19 11:30:00,48.19,48.41,48.08,48.4,418100.0,30.9033,31.0444,30.8328,31.038,418100.0
2007-07-19 12:00:00,48.38,48.62,48.31,48.6,422500.0,31.0252,31.1791,30.9803,31.1662,422500.0
2007-07-19 12:30:00,48.6,48.61,48.42,48.5,165000.0,31.1662,31.1727,31.0508,31.1021,165000.0
2007-07-19 13:00:00,48.5,48.55,48.48,48.48,182900.0,31.1021,31.1342,31.0893,31.0893,182900.0
2007-07-19 13:30:00,48.48,48.81,48.48,48.64,172400.0,31.0893,31.3009,31.0893,31.1919,172400.0
2007-07-19 14:00:00,48.64,48.72,48.59,48.61,196300.0,31.1919,31.2432,31.1598,31.1727,196300.0
2007-07-19 14:30:00,48.62,48.62,48.45,48.55,207300.0,31.1791,31.1791,31.07,31.1342,207300.0
2007-07-19 15:00:00,48.55,48.58,48.4,48.42,337400.0,31.1342,31.1534,31.038,31.0508,337400.0
2007-07-19 15:30:00,48.4,48.55,48.37,48.47,358000.0,31.038,31.1342,31.0187,31.0829,358000.0
2007-07-20 09:30:00,48.34,48.35,47.95,48.15,790100.0,30.9995,31.0059,30.7494,30.8777,790100.0
2007-07-20 10:00:00,48.15,48.27,48.05,48.1,422000.0,30.8777,30.9546,30.8135,30.8456,422000.0
2007-07-20 10:30:00,48.11,48.11,47.76,47.88,331000.0,30.852,30.852,30.6276,30.7045,331000.0
2007-07-20 11:00:00,47.89,48.08,47.88,48.03,176300.0,30.7109,30.8328,30.7045,30.8007,176300.0
2007-07-20 11:30:00,48.03,48.12,48.01,48.06,200600.0,30.8007,30.8584,30.7879,30.8199,200600.0
2007-07-20 12:00:00,48.06,48.07,47.91,48.0,211700.0,30.8199,30.8264,30.7238,30.7815,211700.0
2007-07-20 12:30:00,47.99,48.11,47.96,47.96,162600.0,30.7751,30.852,30.7558,30.7558,162600.0
2007-07-20 13:00:00,47.96,48.03,47.89,48.03,193500.0,30.7558,30.8007,30.7109,30.8007,193500.0
2007-07-20 13:30:00,48.03,48.39,48.02,48.17,250500.0,30.8007,31.0316,30.7943,30.8905,250500.0
2007-07-20 14:00:00,48.18,48.23,48.01,48.01,240300.0,30.8969,30.929,30.7879,30.7879,240300.0
2007-07-20 14:30:00,48.01,48.15,48.0,48.14,203400.0,30.7879,30.8777,30.7815,30.8712,203400.0
2007-07-20 15:00:00,48.14,48.14,48.05,48.09,246700.0,30.8712,30.8712,30.8135,30.8392,246700.0
2007-07-20 15:30:00,48.08,48.08,47.79,47.85,402300.0,30.8328,30.8328,30.6468,30.6853,402300.0
2007-07-23 09:30:00,47.86,47.99,47.47,47.55,252900.0,30.6917,30.7751,30.4416,30.4929,252900.0
2007-07-23 10:00:00,47.55,47.58,47.43,47.43,390000.0,30.4929,30.5121,30.4159,30.4159,390000.0
2007-07-23 10:30:00,47.44,47.46,47.26,47.29,168500.0,30.4224,30.4352,30.3069,30.3262,168500.0
2007-07-23 11:00:00,47.29,47.33,47.25,47.28,135400.0,30.3262,30.3518,30.3005,30.3197,135400.0
2007-07-23 11:30:00,47.28,47.32,47.27,47.29,165600.0,30.3197,30.3454,30.3133,30.3262,165600.0
2007-07-23 12:00:00,47.29,47.3,47.1,47.13,224700.0,30.3262,30.3326,30.2043,30.2236,224700.0
2007-07-23 12:30:00,47.14,47.22,47.02,47.19,218700.0,30.23,30.2813,30.153,30.262,218700.0
2007-07-23 13:00:00,47.2,47.2,47.18,47.18,92000.0,30.2684,30.2684,30.2556,30.2556,92000.0
2007-07-23 13:30:00,47.19,47.21,47.18,47.21,158000.0,30.262,30.2749,30.2556,30.2749,158000.0
2007-07-23 14:00:00,47.22,47.4,47.2,47.37,183600.0,30.2813,30.3967,30.2684,30.3775,183600.0
2007-07-23 14:30:00,47.37,47.45,47.32,47.32,198400.0,30.3775,30.4288,30.3454,30.3454,198400.0
2007-07-23 15:00:00,47.32,47.36,47.27,47.35,140800.0,30.3454,30.3711,30.3133,30.3646,140800.0
2007-07-23 15:30:00,47.35,47.42,47.25,47.26,291700.0,30.3646,30.4095,30.3005,30.3069,291700.0
2007-07-24 09:30:00,47.18,47.53,47.14,47.49,141200.0,30.2556,30.4801,30.23,30.4544,141200.0
2007-07-24 10:00:00,47.49,47.79,47.47,47.79,157200.0,30.4544,30.6468,30.4416,30.6468,157200.0
2007-07-24 10:30:00,47.78,47.79,47.6,47.65,220300.0,30.6404,30.6468,30.525,30.557,220300.0
2007-07-24 11:00:00,47.65,47.67,47.58,47.63,391700.0,30.557,30.5698,30.5121,30.5442,391700.0
2007-07-24 11:30:00,47.63,47.82,47.61,47.81,340400.0,30.5442,30.666,30.5314,30.6596,340400.0
2007-07-24 12:00:00,47.81,47.88,47.7,47.88,172800.0,30.6596,30.7045,30.5891,30.7045,172800.0
2007-07-24 12:30:00,47.88,47.97,47.81,47.82,134800.0,30.7045,30.7622,30.6596,30.666,134800.0
2007-07-24 13:00:00,47.81,47.85,47.72,47.73,144300.0,30.6596,30.6853,30.6019,30.6083,144300.0
2007-07-24 13:30:00,47.73,47.79,47.6,47.68,195000.0,30.6083,30.6468,30.525,30.5763,195000.0
2007-07-24 14:00:00,47.68,47.74,47.6,47.73,156200.0,30.5763,30.6147,30.525,30.6083,156200.0
2007-07-24 14:30:00,47.72,47.81,47.67,47.74,114700.0,30.6019,30.6596,30.5698,30.6147,114700.0
2007-07-24 15:00:00,47.73,47.75,47.55,47.55,264600.0,30.6083,30.6211,30.4929,30.4929,264600.0
2007-07-24 15:30:00,47.55,47.62,47.36,47.48,373000.0,30.4929,30.5378,30.3711,30.448,373000.0
2007-07-25 09:30:00,47.53,47.83,47.52,47.76,490000.0,30.4801,30.6725,30.4737,30.6276,490000.0
2007-07-25 10:00:00,47.75,47.76,47.58,47.61,235100.0,30.6211,30.6276,30.5121,30.5314,235100.0
2007-07-25 10:30:00,47.61,47.65,47.46,47.52,244800.0,30.5314,30.557,30.4352,30.4737,244800.0
2007-07-25 11:00:00,47.52,47.6,47.45,47.56,183100.0,30.4737,30.525,30.4288,30.4993,183100.0
2007-07-25 11:30:00,47.56,47.66,47.55,47.57,142000.0,30.4993,30.5634,30.4929,30.5057,142000.0
2007-07-25 12:00:00,47.57,48.57,47.5,47.52,100400.0,30.5057,31.147,30.4608,30.4737,100400.0
2007-07-25 12:30:00,47.52,47.54,47.45,47.52,95900.0,30.4737,30.4865,30.4288,30.4737,95900.0
2007-07-25 13:00:00,47.52,47.54,47.45,47.45,121800.0,30.4737,30.4865,30.4288,30.4288,121800.0
2007-07-25 13:30:00,47.45,47.52,47.38,47.42,154900.0,30.4288,30.4737,30.3839,30.4095,154900.0
2007-07-25 14:00:00,47.42,47.52,47.35,47.37,170900.0,30.4095,30.4737,30.3646,30.3775,170900.0
2007-07-25 14:30:00,47.37,47.39,47.3,47.38,107700.0,30.3775,30.3903,30.3326,30.3839,107700.0
2007-07-25 15:00:00,47.37,47.59,47.37,47.54,180000.0,30.3775,30.5185,30.3775,30.4865,180000.0
2007-07-25 15:30:00,47.55,47.55,47.44,47.46,191400.0,30.4929,30.4929,30.4224,30.4352,191400.0
2007-07-26 09:30:00,47.29,47.49,47.14,47.26,228100.0,30.3262,30.4544,30.23,30.3069,228100.0
2007-07-26 10:00:00,47.25,47.26,47.05,47.07,233300.0,30.3005,30.3069,30.1723,30.1851,233300.0
2007-07-26 10:30:00,47.07,47.3,47.0,47.09,204600.0,30.1851,30.3326,30.1402,30.1979,204600.0
2007-07-26 11:00:00,47.08,47.09,46.95,46.98,135000.0,30.1915,30.1979,30.1081,30.1274,135000.0
2007-07-26 11:30:00,46.97,47.07,46.89,46.91,216200.0,30.121,30.1851,30.0696,30.0825,216200.0
2007-07-26 12:00:00,46.91,46.93,46.51,46.57,235500.0,30.0825,30.0953,29.826,29.8644,235500.0
2007-07-26 12:30:00,46.56,46.84,46.44,46.82,235200.0,29.858,30.0376,29.7811,30.0248,235200.0
2007-07-26 13:00:00,46.82,46.98,46.7,46.75,218700.0,30.0248,30.1274,29.9478,29.9799,218700.0
2007-07-26 13:30:00,46.74,46.83,46.59,46.69,207700.0,29.9735,30.0312,29.8773,29.9414,207700.0
2007-07-26 14:00:00,46.67,46.74,46.2,46.23,417200.0,29.9286,29.9735,29.6272,29.6464,417200.0
2007-07-26 14:30:00,46.22,46.45,46.17,46.35,337300.0,29.64,29.7875,29.6079,29.7234,337300.0
2007-07-26 15:00:00,46.36,46.74,46.36,46.45,336000.0,29.7298,29.9735,29.7298,29.7875,336000.0
2007-07-26 15:30:00,46.45,46.64,46.19,46.27,579100.0,29.7875,29.9093,29.6208,29.6721,579100.0
2007-07-27 09:30:00,46.3,46.41,46.03,46.09,348700.0,29.6913,29.7618,29.5181,29.5566,348700.0
2007-07-27 10:00:00,46.09,46.46,46.07,46.3,291800.0,29.5566,29.7939,29.5438,29.6913,291800.0
2007-07-27 10:30:00,46.29,46.32,46.07,46.1,185800.0,29.6849,29.7041,29.5438,29.563,185800.0
2007-07-27 11:00:00,46.1,46.21,46.07,46.21,182800.0,29.563,29.6336,29.5438,29.6336,182800.0
2007-07-27 11:30:00,46.21,46.35,46.18,46.21,177300.0,29.6336,29.7234,29.6143,29.6336,177300.0
2007-07-27 12:00:00,46.24,46.25,46.09,46.21,138600.0,29.6528,29.6592,29.5566,29.6336,138600.0
2007-07-27 12:30:00,46.22,46.26,46.11,46.21,140900.0,29.64,29.6656,29.5694,29.6336,140900.0
2007-07-27 13:00:00,46.21,46.34,46.19,46.23,143400.0,29.6336,29.7169,29.6208,29.6464,143400.0
2007-07-27 13:30:00,46.23,46.31,46.16,46.28,125200.0,29.6464,29.6977,29.6015,29.6785,125200.0
2007-07-27 14:00:00,46.29,46.33,46.2,46.24,131100.0,29.6849,29.7105,29.6272,29.6528,131100.0
2007-07-27 14:30:00,46.24,46.36,46.13,46.22,199800.0,29.6528,29.7298,29.5823,29.64,199800.0
2007-07-27 15:00:00,46.21,46.21,46.0,46.03,179200.0,29.6336,29.6336,29.4989,29.5181,179200.0
2007-07-27 15:30:00,46.02,46.06,45.87,45.87,362700.0,29.5117,29.5374,29.4155,29.4155,362700.0
2007-07-30 09:30:00,45.96,46.11,45.37,45.42,302200.0,29.4733,29.5694,29.0949,29.127,302200.0
2007-07-30 10:00:00,45.44,45.9,45.37,45.9,392700.0,29.1398,29.4348,29.0949,29.4348,392700.0
2007-07-30 10:30:00,45.88,45.89,45.64,45.69,355800.0,29.422,29.4284,29.268,29.3001,355800.0
2007-07-30 11:00:00,45.69,45.78,45.66,45.75,149200.0,29.3001,29.3578,29.2809,29.3386,149200.0
2007-07-30 11:30:00,45.75,45.82,45.7,45.72,219700.0,29.3386,29.3835,29.3065,29.3193,219700.0
2007-07-30 12:00:00,45.73,45.81,45.7,45.76,311900.0,29.3258,29.3771,29.3065,29.345,311900.0
2007-07-30 12:30:00,45.74,45.98,45.74,45.98,204900.0,29.3322,29.4861,29.3322,29.4861,204900.0
2007-07-30 13:00:00,45.97,46.09,45.95,46.02,113800.0,29.4797,29.5566,29.4668,29.5117,113800.0
2007-07-30 13:30:00,46.01,46.1,45.89,46.08,156800.0,29.5053,29.563,29.4284,29.5502,156800.0
2007-07-30 14:00:00,46.09,46.1,46.02,46.07,129300.0,29.5566,29.563,29.5117,29.5438,129300.0
2007-07-30 14:30:00,46.07,46.12,45.95,46.11,113500.0,29.5438,29.5759,29.4668,29.5694,113500.0
2007-07-30 15:00:00,46.11,46.28,46.1,46.22,136300.0,29.5694,29.6785,29.563,29.64,136300.0
2007-07-30 15:30:00,46.22,46.28,46.14,46.16,285600.0,29.64,29.6785,29.5887,29.6015,285600.0
2007-07-31 09:30:00,46.5,46.55,46.34,46.4,118700.0,29.8195,29.8516,29.7169,29.7554,118700.0
2007-07-31 10:00:00,46.41,46.55,46.4,46.46,281400.0,29.7618,29.8516,29.7554,29.7939,281400.0
2007-07-31 10:30:00,46.45,46.66,46.4,46.65,210800.0,29.7875,29.9222,29.7554,29.9157,210800.0
2007-07-31 11:00:00,46.64,46.64,46.5,46.55,80900.0,29.9093,29.9093,29.8195,29.8516,80900.0
2007-07-31 11:30:00,46.54,46.87,46.5,46.73,367800.0,29.8452,30.0568,29.8195,29.967,367800.0
2007-07-31 12:00:00,46.73,46.77,46.59,46.61,74700.0,29.967,29.9927,29.8773,29.8901,74700.0
2007-07-31 12:30:00,46.62,46.62,46.52,46.55,86000.0,29.8965,29.8965,29.8324,29.8516,86000.0
2007-07-31 13:00:00,46.56,46.67,46.54,46.61,92900.0,29.858,29.9286,29.8452,29.8901,92900.0
2007-07-31 13:30:00,46.62,46.68,46.56,46.6,81900.0,29.8965,29.935,29.858,29.8837,81900.0
2007-07-31 14:00:00,46.62,46.65,46.45,46.5,145300.0,29.8965,29.9157,29.7875,29.8195,145300.0
2007-07-31 14:30:00,46.5,46.53,46.2,46.33,206700.0,29.8195,29.8388,29.6272,29.7105,206700.0
2007-07-31 15:00:00,46.32,46.43,46.3,46.3,98400.0,29.7041,29.7747,29.6913,29.6913,98400.0
2007-07-31 15:30:00,46.29,46.36,46.03,46.09,383400.0,29.6849,29.7298,29.5181,29.5566,383400.0
2007-08-01 09:30:00,45.71,46.26,45.56,45.72,162000.0,29.3129,29.6656,29.2167,29.3193,162000.0
2007-08-01 10:00:00,45.72,45.96,45.66,45.87,175700.0,29.3193,29.4733,29.2809,29.4155,175700.0
2007-08-01 10:30:00,45.87,45.9,45.76,45.87,179100.0,29.4155,29.4348,29.345,29.4155,179100.0
2007-08-01 11:00:00,45.86,46.12,45.76,45.82,138900.0,29.4091,29.5759,29.345,29.3835,138900.0
2007-08-01 11:30:00,45.8,46.14,45.78,46.12,91700.0,29.3707,29.5887,29.3578,29.5759,91700.0
2007-08-01 12:00:00,46.12,46.14,45.91,46.14,68200.0,29.5759,29.5887,29.4412,29.5887,68200.0
2007-08-01 12:30:00,46.14,46.26,46.1,46.19,84100.0,29.5887,29.6656,29.563,29.6208,84100.0
2007-08-01 13:00:00,46.19,46.22,46.06,46.22,95200.0,29.6208,29.64,29.5374,29.64,95200.0
2007-08-01 13:30:00,46.23,46.29,46.15,46.22,74100.0,29.6464,29.6849,29.5951,29.64,74100.0
2007-08-01 14:00:00,46.22,46.24,46.11,46.15,93700.0,29.64,29.6528,29.5694,29.5951,93700.0
2007-08-01 14:30:00,46.15,46.24,45.9,46.03,94500.0,29.5951,29.6528,29.4348,29.5181,94500.0
2007-08-01 15:00:00,46.03,46.08,45.83,45.95,212600.0,29.5181,29.5502,29.3899,29.4668,212600.0
2007-08-01 15:30:00,45.94,46.48,45.85,46.37,345500.0,29.4604,29.8067,29.4027,29.7362,345500.0
2007-08-02 09:30:00,46.55,46.63,46.37,46.48,81900.0,29.8516,29.9029,29.7362,29.8067,81900.0
2007-08-02 10:00:00,46.47,46.51,46.38,46.46,150200.0,29.8003,29.826,29.7426,29.7939,150200.0
2007-08-02 10:30:00,46.45,46.59,46.43,46.45,68000.0,29.7875,29.8773,29.7747,29.7875,68000.0
2007-08-02 11:00:00,46.46,46.58,46.44,46.57,75900.0,29.7939,29.8709,29.7811,29.8644,75900.0
2007-08-02 11:30:00,46.56,46.63,46.51,46.63,67400.0,29.858,29.9029,29.826,29.9029,67400.0
2007-08-02 12:00:00,46.62,46.65,46.53,46.56,69300.0,29.8965,29.9157,29.8388,29.858,69300.0
2007-08-02 12:30:00,46.56,46.61,46.53,46.55,50000.0,29.858,29.8901,29.8388,29.8516,50000.0
2007-08-02 13:00:00,46.55,46.56,46.42,46.48,85900.0,29.8516,29.858,29.7682,29.8067,85900.0
2007-08-02 13:30:00,46.48,46.61,46.42,46.44,104900.0,29.8067,29.8901,29.7682,29.7811,104900.0
2007-08-02 14:00:00,46.44,46.53,46.42,46.45,96800.0,29.7811,29.8388,29.7682,29.7875,96800.0
2007-08-02 14:30:00,46.46,46.54,46.4,46.42,153000.0,29.7939,29.8452,29.7554,29.7682,153000.0
2007-08-02 15:00:00,46.42,46.75,46.34,46.73,128800.0,29.7682,29.9799,29.7169,29.967,128800.0
2007-08-02 15:30:00,46.73,46.75,46.59,46.65,279000.0,29.967,29.9799,29.8773,29.9157,279000.0
2007-08-03 09:30:00,46.51,46.59,46.12,46.18,153500.0,29.826,29.8773,29.5759,29.6143,153500.0
2007-08-03 10:00:00,46.18,46.18,45.88,46.13,137900.0,29.6143,29.6143,29.422,29.5823,137900.0
2007-08-03 10:30:00,46.13,46.18,46.05,46.13,105900.0,29.5823,29.6143,29.531,29.5823,105900.0
2007-08-03 11:00:00,46.12,46.26,45.96,46.16,150000.0,29.5759,29.6656,29.4733,29.6015,150000.0
2007-08-03 11:30:00,46.17,46.19,45.32,46.0,155600.0,29.6079,29.6208,29.0628,29.4989,155600.0
2007-08-03 12:00:00,45.99,46.01,45.87,45.88,107000.0,29.4925,29.5053,29.4155,29.422,107000.0
2007-08-03 12:30:00,45.88,45.91,45.76,45.84,169200.0,29.422,29.4412,29.345,29.3963,169200.0
2007-08-03 13:00:00,45.85,45.85,45.8,45.83,84100.0,29.4027,29.4027,29.3707,29.3899,84100.0
2007-08-03 13:30:00,45.82,45.96,45.76,45.94,162100.0,29.3835,29.4733,29.345,29.4604,162100.0
2007-08-03 14:00:00,45.95,45.98,45.78,45.8,191900.0,29.4668,29.4861,29.3578,29.3707,191900.0
2007-08-03 14:30:00,45.8,45.89,45.78,45.85,139800.0,29.3707,29.4284,29.3578,29.4027,139800.0
2007-08-03 15:00:00,45.86,45.88,45.62,45.63,254000.0,29.4091,29.422,29.2552,29.2616,254000.0
2007-08-03 15:30:00,45.62,45.7,45.1,45.15,403500.0,29.2552,29.3065,28.9218,28.9538,403500.0
2007-08-06 09:30:00,45.21,45.45,45.0,45.22,205800.0,28.9923,29.1462,28.8576,28.9987,205800.0
2007-08-06 10:00:00,45.24,45.29,44.9,44.96,438600.0,29.0115,29.0436,28.7935,28.832,438600.0
2007-08-06 10:30:00,44.95,45.23,44.94,45.23,118800.0,28.8256,29.0051,28.8192,29.0051,118800.0
2007-08-06 11:00:00,45.23,45.33,45.1,45.2,179900.0,29.0051,29.0693,28.9218,28.9859,179900.0
2007-08-06 11:30:00,45.18,45.42,45.07,45.31,163400.0,28.9731,29.127,28.9025,29.0564,163400.0
2007-08-06 12:00:00,45.32,45.59,45.32,45.56,78000.0,29.0628,29.236,29.0628,29.2167,78000.0
2007-08-06 12:30:00,45.57,45.8,45.55,45.73,191600.0,29.2232,29.3707,29.2103,29.3258,191600.0
2007-08-06 13:00:00,45.72,45.76,45.6,45.73,112400.0,29.3193,29.345,29.2424,29.3258,112400.0
2007-08-06 13:30:00,45.74,45.88,45.73,45.86,129500.0,29.3322,29.422,29.3258,29.4091,129500.0
2007-08-06 14:00:00,45.86,45.99,45.85,45.91,200000.0,29.4091,29.4925,29.4027,29.4412,200000.0
2007-08-06 14:30:00,45.9,46.24,45.9,46.19,162900.0,29.4348,29.6528,29.4348,29.6208,162900.0
2007-08-06 15:00:00,46.19,46.37,46.1,46.36,191600.0,29.6208,29.7362,29.563,29.7298,191600.0
2007-08-06 15:30:00,46.36,46.6,46.3,46.6,276200.0,29.7298,29.8837,29.6913,29.8837,276200.0
2007-08-07 09:30:00,46.53,47.16,46.18,46.22,112600.0,29.8388,30.2428,29.6143,29.64,112600.0
2007-08-07 10:00:00,46.2,46.36,46.18,46.32,91500.0,29.6272,29.7298,29.6143,29.7041,91500.0
2007-08-07 10:30:00,46.32,46.45,46.26,46.41,67200.0,29.7041,29.7875,29.6656,29.7618,67200.0
2007-08-07 11:00:00,46.42,46.43,46.31,46.31,76700.0,29.7682,29.7747,29.6977,29.6977,76700.0
2007-08-07 11:30:00,46.32,46.4,46.29,46.38,74400.0,29.7041,29.7554,29.6849,29.7426,74400.0
2007-08-07 12:00:00,46.4,46.54,46.38,46.49,73100.0,29.7554,29.8452,29.7426,29.8131,73100.0
2007-08-07 12:30:00,46.49,46.51,46.4,46.41,76900.0,29.8131,29.826,29.7554,29.7618,76900.0
2007-08-07 13:00:00,46.4,46.41,46.28,46.28,138800.0,29.7554,29.7618,29.6785,29.6785,138800.0
2007-08-07 13:30:00,46.27,46.47,46.27,46.43,77300.0,29.6721,29.8003,29.6721,29.7747,77300.0
2007-08-07 14:00:00,46.43,46.55,46.25,46.36,174800.0,29.7747,29.8516,29.6592,29.7298,174800.0
2007-08-07 14:30:00,46.36,46.65,46.23,46.65,228500.0,29.7298,29.9157,29.6464,29.9157,228500.0
2007-08-07 15:00:00,46.69,46.95,46.68,46.94,313700.0,29.9414,30.1081,29.935,30.1017,313700.0
2007-08-07 15:30:00,46.93,47.17,46.93,47.08,465800.0,30.0953,30.2492,30.0953,30.1915,465800.0
2007-08-08 09:30:00,47.25,47.59,47.17,47.59,124500.0,30.3005,30.5185,30.2492,30.5185,124500.0
2007-08-08 10:00:00,47.59,48.09,47.59,48.07,167600.0,30.5185,30.8392,30.5185,30.8264,167600.0
2007-08-08 10:30:00,48.07,48.08,47.53,48.04,372600.0,30.8264,30.8328,30.4801,30.8071,372600.0
2007-08-08 11:00:00,48.03,48.38,48.01,48.38,228300.0,30.8007,31.0252,30.7879,31.0252,228300.0
2007-08-08 11:30:00,48.38,48.43,48.0,48.33,140200.0,31.0252,31.0572,30.7815,30.9931,140200.0
2007-08-08 12:00:00,48.34,48.41,48.28,48.31,140900.0,30.9995,31.0444,30.961,30.9803,140900.0
2007-08-08 12:30:00,48.32,48.38,48.28,48.37,113400.0,30.9867,31.0252,30.961,31.0187,113400.0
2007-08-08 13:00:00,48.37,48.4,48.3,48.38,72800.0,31.0187,31.038,30.9739,31.0252,72800.0
2007-08-08 13:30:00,48.38,48.77,48.36,48.68,232900.0,31.0252,31.2753,31.0123,31.2175,232900.0
2007-08-08 14:00:00,48.69,48.69,48.53,48.67,136300.0,31.224,31.224,31.1213,31.2111,136300.0
2007-08-08 14:30:00,48.67,48.71,48.58,48.6,157300.0,31.2111,31.2368,31.1534,31.1662,157300.0
2007-08-08 15:00:00,48.59,48.61,48.01,48.12,269700.0,31.1598,31.1727,30.7879,30.8584,269700.0
2007-08-08 15:30:00,48.14,48.54,47.93,48.54,488700.0,30.8712,31.1278,30.7366,31.1278,488700.0
2007-08-09 09:30:00,48.0,48.0,47.44,47.66,232800.0,30.7815,30.7815,30.4224,30.5634,232800.0
2007-08-09 10:00:00,47.66,47.7,47.42,47.57,189700.0,30.5634,30.5891,30.4095,30.5057,189700.0
2007-08-09 10:30:00,47.56,48.16,47.52,48.16,140800.0,30.4993,30.8841,30.4737,30.8841,140800.0
2007-08-09 11:00:00,48.14,48.5,48.14,48.23,181000.0,30.8712,31.1021,30.8712,30.929,181000.0
2007-08-09 11:30:00,48.23,48.29,47.98,48.05,131500.0,30.929,30.9674,30.7686,30.8135,131500.0
2007-08-09 12:00:00,48.06,48.24,48.02,48.21,126000.0,30.8199,30.9354,30.7943,30.9161,126000.0
2007-08-09 12:30:00,48.24,48.24,47.86,48.04,139900.0,30.9354,30.9354,30.6917,30.8071,139900.0
2007-08-09 13:00:00,48.05,48.07,47.79,47.99,181700.0,30.8135,30.8264,30.6468,30.7751,181700.0
2007-08-09 13:30:00,47.97,48.18,47.9,48.15,155000.0,30.7622,30.8969,30.7173,30.8777,155000.0
2007-08-09 14:00:00,48.14,48.16,47.95,47.97,149600.0,30.8712,30.8841,30.7494,30.7622,149600.0
2007-08-09 14:30:00,47.97,48.09,47.76,47.78,134200.0,30.7622,30.8392,30.6276,30.6404,134200.0
2007-08-09 15:00:00,47.78,47.84,47.45,47.57,237400.0,30.6404,30.6789,30.4288,30.5057,237400.0
2007-08-09 15:30:00,47.58,47.86,47.44,47.62,380200.0,30.5121,30.6917,30.4224,30.5378,380200.0
2007-08-10 09:30:00,47.18,47.35,47.0,47.03,216800.0,30.2556,30.3646,30.1402,30.1594,216800.0
2007-08-10 10:00:00,47.02,47.13,46.65,46.71,154800.0,30.153,30.2236,29.9157,29.9542,154800.0
2007-08-10 10:30:00,46.72,46.72,46.25,46.32,144100.0,29.9606,29.9606,29.6592,29.7041,144100.0
2007-08-10 11:00:00,46.34,46.65,46.3,46.45,195500.0,29.7169,29.9157,29.6913,29.7875,195500.0
2007-08-10 11:30:00,46.43,46.6,46.42,46.6,114300.0,29.7747,29.8837,29.7682,29.8837,114300.0
2007-08-10 12:00:00,46.6,47.14,46.49,47.12,181100.0,29.8837,30.23,29.8131,30.2171,181100.0
2007-08-10 12:30:00,47.12,47.26,46.62,46.66,100000.0,30.2171,30.3069,29.8965,29.9222,100000.0
2007-08-10 13:00:00,46.63,46.89,46.57,46.76,141600.0,29.9029,30.0696,29.8644,29.9863,141600.0
2007-08-10 13:30:00,46.77,46.82,46.51,46.82,89000.0,29.9927,30.0248,29.826,30.0248,89000.0
2007-08-10 14:00:00,46.82,46.99,46.76,46.85,125100.0,30.0248,30.1338,29.9863,30.044,125100.0
2007-08-10 14:30:00,46.85,46.98,46.78,46.79,171200.0,30.044,30.1274,29.9991,30.0055,171200.0
2007-08-10 15:00:00,46.79,47.04,46.69,46.98,172300.0,30.0055,30.1658,29.9414,30.1274,172300.0
2007-08-10 15:30:00,46.98,47.23,46.96,47.07,230200.0,30.1274,30.2877,30.1145,30.1851,230200.0
2007-08-13 09:30:00,47.13,47.35,46.51,46.59,140100.0,30.2236,30.3646,29.826,29.8773,140100.0
2007-08-13 10:00:00,46.6,46.62,46.47,46.57,117900.0,29.8837,29.8965,29.8003,29.8644,117900.0
2007-08-13 10:30:00,46.57,46.57,45.75,45.78,254400.0,29.8644,29.8644,29.3386,29.3578,254400.0
2007-08-13 11:00:00,45.77,46.02,45.76,45.94,232300.0,29.3514,29.5117,29.345,29.4604,232300.0
2007-08-13 11:30:00,45.96,46.37,45.96,46.36,92700.0,29.4733,29.7362,29.4733,29.7298,92700.0
2007-08-13 12:00:00,46.37,46.42,46.3,46.31,47200.0,29.7362,29.7682,29.6913,29.6977,47200.0
2007-08-13 12:30:00,46.3,46.39,46.27,46.36,41100.0,29.6913,29.749,29.6721,29.7298,41100.0
2007-08-13 13:00:00,46.39,46.51,46.36,46.45,62500.0,29.749,29.826,29.7298,29.7875,62500.0
2007-08-13 13:30:00,46.45,46.68,46.44,46.66,44600.0,29.7875,29.935,29.7811,29.9222,44600.0
2007-08-13 14:00:00,46.67,46.68,46.45,46.6,43100.0,29.9286,29.935,29.7875,29.8837,43100.0
2007-08-13 14:30:00,46.55,46.59,46.36,46.36,43900.0,29.8516,29.8773,29.7298,29.7298,43900.0
2007-08-13 15:00:00,46.38,46.42,46.24,46.37,99200.0,29.7426,29.7682,29.6528,29.7362,99200.0
2007-08-13 15:30:00,46.39,46.66,46.39,46.63,235700.0,29.749,29.9222,29.749,29.9029,235700.0
2007-08-14 09:30:00,46.71,46.82,46.42,46.56,55400.0,29.9542,30.0248,29.7682,29.858,55400.0
2007-08-14 10:00:00,46.53,46.6,46.27,46.56,51900.0,29.8388,29.8837,29.6721,29.858,51900.0
2007-08-14 10:30:00,46.55,46.76,46.36,46.37,42200.0,29.8516,29.9863,29.7298,29.7362,42200.0
2007-08-14 11:00:00,46.39,46.4,46.18,46.31,83500.0,29.749,29.7554,29.6143,29.6977,83500.0
2007-08-14 11:30:00,46.3,46.65,46.27,46.65,81600.0,29.6913,29.9157,29.6721,29.9157,81600.0
2007-08-14 12:00:00,46.62,46.66,46.51,46.53,36900.0,29.8965,29.9222,29.826,29.8388,36900.0
2007-08-14 12:30:00,46.52,46.52,46.3,46.45,52800.0,29.8324,29.8324,29.6913,29.7875,52800.0
2007-08-14 13:00:00,46.44,46.44,46.3,46.38,29900.0,29.7811,29.7811,29.6913,29.7426,29900.0
2007-08-14 13:30:00,46.36,46.49,46.3,46.36,56200.0,29.7298,29.8131,29.6913,29.7298,56200.0
2007-08-14 14:00:00,46.35,46.44,46.26,46.34,76300.0,29.7234,29.7811,29.6656,29.7169,76300.0
2007-08-14 14:30:00,46.34,46.46,46.21,46.42,94200.0,29.7169,29.7939,29.6336,29.7682,94200.0
2007-08-14 15:00:00,46.41,46.53,46.34,46.37,115300.0,29.7618,29.8388,29.7169,29.7362,115300.0
2007-08-14 15:30:00,46.39,46.42,46.26,46.4,336300.0,29.749,29.7682,29.6656,29.7554,336300.0
2007-08-15 09:30:00,46.39,46.74,46.26,46.63,74900.0,29.749,29.9735,29.6656,29.9029,74900.0
2007-08-15 10:00:00,46.64,46.94,46.55,46.92,147100.0,29.9093,30.1017,29.8516,30.0889,147100.0
2007-08-15 10:30:00,46.9,47.12,46.84,46.88,134300.0,30.0761,30.2171,30.0376,30.0632,134300.0
2007-08-15 11:00:00,46.93,47.01,46.76,46.85,93600.0,30.0953,30.1466,29.9863,30.044,93600.0
2007-08-15 11:30:00,46.85,46.87,46.71,46.82,66400.0,30.044,30.0568,29.9542,30.0248,66400.0
2007-08-15 12:00:00,46.82,46.91,46.8,46.85,42300.0,30.0248,30.0825,30.0119,30.044,42300.0
2007-08-15 12:30:00,46.84,46.92,46.8,46.86,34900.0,30.0376,30.0889,30.0119,30.0504,34900.0
2007-08-15 13:00:00,46.87,46.98,46.77,46.88,56100.0,30.0568,30.1274,29.9927,30.0632,56100.0
2007-08-15 13:30:00,46.9,46.99,46.9,46.97,64800.0,30.0761,30.1338,30.0761,30.121,64800.0
2007-08-15 14:00:00,46.97,46.99,46.84,46.91,91700.0,30.121,30.1338,30.0376,30.0825,91700.0
2007-08-15 14:30:00,46.92,46.97,46.72,46.78,83600.0,30.0889,30.121,29.9606,29.9991,83600.0
2007-08-15 15:00:00,46.77,46.89,46.68,46.77,155700.0,29.9927,30.0696,29.935,29.9927,155700.0
2007-08-15 15:30:00,46.77,46.99,46.66,46.67,298400.0,29.9927,30.1338,29.9222,29.9286,298400.0
2007-08-16 09:30:00,46.27,46.42,46.03,46.06,150600.0,29.6721,29.7682,29.5181,29.5374,150600.0
2007-08-16 10:00:00,46.06,46.15,45.93,46.04,277600.0,29.5374,29.5951,29.454,29.5246,277600.0
2007-08-16 10:30:00,46.02,46.24,46.0,46.04,125600.0,29.5117,29.6528,29.4989,29.5246,125600.0
2007-08-16 11:00:00,46.07,46.15,46.0,46.05,236400.0,29.5438,29.5951,29.4989,29.531,236400.0
2007-08-16 11:30:00,46.04,46.06,45.93,46.01,146200.0,29.5246,29.5374,29.454,29.5053,146200.0
2007-08-16 12:00:00,45.99,45.99,45.51,45.77,113800.0,29.4925,29.4925,29.1847,29.3514,113800.0
2007-08-16 12:30:00,45.77,45.9,45.57,45.67,98100.0,29.3514,29.4348,29.2232,29.2873,98100.0
2007-08-16 13:00:00,45.64,46.0,45.62,45.66,85300.0,29.268,29.4989,29.2552,29.2809,85300.0
2007-08-16 13:30:00,45.68,45.73,45.54,45.56,167500.0,29.2937,29.3258,29.2039,29.2167,167500.0
2007-08-16 14:00:00,45.55,45.62,45.36,45.51,187400.0,29.2103,29.2552,29.0885,29.1847,187400.0
2007-08-16 14:30:00,45.54,45.54,45.11,45.17,325300.0,29.2039,29.2039,28.9282,28.9666,325300.0
2007-08-16 15:00:00,45.17,45.2,44.55,44.69,310700.0,28.9666,28.9859,28.5691,28.6588,310700.0
2007-08-16 15:30:00,44.68,44.73,44.03,44.18,1004200.0,28.6524,28.6845,28.2356,28.3318,1004200.0
2007-08-17 09:30:00,45.27,45.95,45.0,45.67,377700.0,29.0308,29.4668,28.8576,29.2873,377700.0
2007-08-17 10:00:00,45.76,45.99,45.39,45.49,233800.0,29.345,29.4925,29.1077,29.1719,233800.0
2007-08-17 10:30:00,45.48,45.49,44.97,45.01,217900.0,29.1654,29.1719,28.8384,28.864,217900.0
2007-08-17 11:00:00,45.03,45.34,45.01,45.28,143300.0,28.8769,29.0757,28.864,29.0372,143300.0
2007-08-17 11:30:00,45.28,45.35,45.17,45.27,83500.0,29.0372,29.0821,28.9666,29.0308,83500.0
2007-08-17 12:00:00,45.28,45.4,45.11,45.39,100700.0,29.0372,29.1141,28.9282,29.1077,100700.0
2007-08-17 12:30:00,45.38,45.42,45.28,45.35,87900.0,29.1013,29.127,29.0372,29.0821,87900.0
2007-08-17 13:00:00,45.33,45.61,45.33,45.55,98500.0,29.0693,29.2488,29.0693,29.2103,98500.0
2007-08-17 13:30:00,45.53,45.63,45.5,45.55,88300.0,29.1975,29.2616,29.1783,29.2103,88300.0
2007-08-17 14:00:00,45.54,45.73,45.53,45.65,94200.0,29.2039,29.3258,29.1975,29.2745,94200.0
2007-08-17 14:30:00,45.67,45.84,45.63,45.79,126700.0,29.2873,29.3963,29.2616,29.3642,126700.0
2007-08-17 15:00:00,45.79,46.09,45.75,46.05,187700.0,29.3642,29.5566,29.3386,29.531,187700.0
2007-08-17 15:30:00,46.04,46.25,45.99,46.24,293900.0,29.5246,29.6592,29.4925,29.6528,293900.0
2007-08-20 09:30:00,46.62,46.64,46.24,46.46,130700.0,29.8965,29.9093,29.6528,29.7939,130700.0
2007-08-20 10:00:00,46.45,46.47,45.95,45.95,91400.0,29.7875,29.8003,29.4668,29.4668,91400.0
2007-08-20 10:30:00,45.95,46.11,45.87,45.9,63700.0,29.4668,29.5694,29.4155,29.4348,63700.0
2007-08-20 11:00:00,45.9,45.94,45.72,45.9,85300.0,29.4348,29.4604,29.3193,29.4348,85300.0
2007-08-20 11:30:00,45.9,46.12,45.79,45.83,54200.0,29.4348,29.5759,29.3642,29.3899,54200.0
2007-08-20 12:00:00,45.83,45.93,45.62,45.8,93700.0,29.3899,29.454,29.2552,29.3707,93700.0
2007-08-20 12:30:00,45.8,45.85,45.7,45.76,106000.0,29.3707,29.4027,29.3065,29.345,106000.0
2007-08-20 13:00:00,45.77,45.83,45.62,45.74,97400.0,29.3514,29.3899,29.2552,29.3322,97400.0
2007-08-20 13:30:00,45.73,45.77,45.52,45.54,73900.0,29.3258,29.3514,29.1911,29.2039,73900.0
2007-08-20 14:00:00,45.54,45.65,45.47,45.59,92200.0,29.2039,29.2745,29.159,29.236,92200.0
2007-08-20 14:30:00,45.59,45.68,45.57,45.6,83200.0,29.236,29.2937,29.2232,29.2424,83200.0
2007-08-20 15:00:00,45.61,45.7,45.56,45.68,118100.0,29.2488,29.3065,29.2167,29.2937,118100.0
2007-08-20 15:30:00,45.66,45.67,45.46,45.66,229200.0,29.2809,29.2873,29.1526,29.2809,229200.0
2007-08-21 09:30:00,45.33,45.71,45.33,45.51,106200.0,29.0693,29.3129,29.0693,29.1847,106200.0
2007-08-21 10:00:00,45.52,45.52,45.32,45.39,104500.0,29.1911,29.1911,29.0628,29.1077,104500.0
2007-08-21 10:30:00,45.38,45.45,45.34,45.43,63800.0,29.1013,29.1462,29.0757,29.1334,63800.0
2007-08-21 11:00:00,45.43,45.54,45.15,45.31,112300.0,29.1334,29.2039,28.9538,29.0564,112300.0
2007-08-21 11:30:00,45.32,45.74,45.32,45.74,76900.0,29.0628,29.3322,29.0628,29.3322,76900.0
2007-08-21 12:00:00,45.73,45.73,45.48,45.55,76200.0,29.3258,29.3258,29.1654,29.2103,76200.0
2007-08-21 12:30:00,45.54,45.54,45.29,45.3,90800.0,29.2039,29.2039,29.0436,29.05,90800.0
2007-08-21 13:00:00,45.3,45.55,45.29,45.51,57300.0,29.05,29.2103,29.0436,29.1847,57300.0
2007-08-21 13:30:00,45.5,45.6,45.41,45.42,52000.0,29.1783,29.2424,29.1206,29.127,52000.0
2007-08-21 14:00:00,45.41,45.45,45.35,45.35,60000.0,29.1206,29.1462,29.0821,29.0821,60000.0
2007-08-21 14:30:00,45.35,45.38,45.22,45.32,106600.0,29.0821,29.1013,28.9987,29.0628,106600.0
2007-08-21 15:00:00,45.34,45.4,45.32,45.38,75500.0,29.0757,29.1141,29.0628,29.1013,75500.0
2007-08-21 15:30:00,45.38,45.51,45.36,45.45,158600.0,29.1013,29.1847,29.0885,29.1462,158600.0
2007-08-22 09:30:00,45.47,46.0,45.37,45.83,124700.0,29.3454,29.6875,29.2809,29.5778,124700.0
2007-08-22 10:00:00,45.81,45.89,45.75,45.86,52100.0,29.5649,29.6165,29.5261,29.5971,52100.0
2007-08-22 10:30:00,45.87,46.0,45.85,45.95,74800.0,29.6036,29.6875,29.5907,29.6552,74800.0
2007-08-22 11:00:00,45.96,46.05,45.87,46.0,189600.0,29.6617,29.7197,29.6036,29.6875,189600.0
2007-08-22 11:30:00,46.0,46.07,45.94,45.94,52800.0,29.6875,29.7327,29.6488,29.6488,52800.0
2007-08-22 12:00:00,45.95,45.96,45.71,45.72,100200.0,29.6552,29.6617,29.5003,29.5068,100200.0
2007-08-22 12:30:00,45.72,45.87,45.58,45.71,50500.0,29.5068,29.6036,29.4164,29.5003,50500.0
2007-08-22 13:00:00,45.73,46.1,45.72,46.09,96900.0,29.5132,29.752,29.5068,29.7456,96900.0
2007-08-22 13:30:00,46.09,47.59,46.09,46.93,962500.0,29.7456,30.7136,29.7456,30.2877,962500.0
2007-08-22 14:00:00,46.93,46.97,46.35,46.6,323100.0,30.2877,30.3135,29.9134,30.0747,323100.0
2007-08-22 14:30:00,46.6,46.63,46.16,46.42,220200.0,30.0747,30.0941,29.7907,29.9585,220200.0
2007-08-22 15:00:00,46.42,47.03,46.24,46.39,925700.0,29.9585,30.3522,29.8424,29.9392,925700.0
2007-08-22 15:30:00,46.35,46.66,46.23,46.54,568500.0,29.9134,30.1134,29.8359,30.036,568500.0
2007-08-23 09:30:00,46.55,46.89,46.55,46.56,82200.0,30.0424,30.2619,30.0424,30.0489,82200.0
2007-08-23 10:00:00,46.56,46.66,46.31,46.58,97100.0,30.0489,30.1134,29.8875,30.0618,97100.0
2007-08-23 10:30:00,46.61,46.85,46.61,46.84,86400.0,30.0812,30.236,30.0812,30.2296,86400.0
2007-08-23 11:00:00,46.84,46.85,46.6,46.62,69900.0,30.2296,30.236,30.0747,30.0876,69900.0
2007-08-23 11:30:00,46.61,46.65,46.45,46.45,37300.0,30.0812,30.107,29.9779,29.9779,37300.0
2007-08-23 12:00:00,46.48,46.53,46.43,46.44,26800.0,29.9973,30.0295,29.965,29.9714,26800.0
2007-08-23 12:30:00,46.44,46.51,46.1,46.2,80600.0,29.9714,30.0166,29.752,29.8166,80600.0
2007-08-23 13:00:00,46.23,46.37,46.12,46.23,49500.0,29.8359,29.9263,29.7649,29.8359,49500.0
2007-08-23 13:30:00,46.25,46.52,46.23,46.49,31300.0,29.8488,30.0231,29.8359,30.0037,31300.0
2007-08-23 14:00:00,46.5,46.57,46.4,46.5,72800.0,30.0102,30.0553,29.9456,30.0102,72800.0
2007-08-23 14:30:00,46.5,46.53,46.38,46.45,51600.0,30.0102,30.0295,29.9327,29.9779,51600.0
2007-08-23 15:00:00,46.44,46.68,46.37,46.61,70800.0,29.9714,30.1263,29.9263,30.0812,70800.0
2007-08-23 15:30:00,46.61,46.69,46.54,46.61,132500.0,30.0812,30.1328,30.036,30.0812,132500.0
2007-08-24 09:30:00,46.5,46.8,46.31,46.52,56600.0,30.0102,30.2038,29.8875,30.0231,56600.0
2007-08-24 10:00:00,46.53,46.74,46.53,46.61,42500.0,30.0295,30.1651,30.0295,30.0812,42500.0
2007-08-24 10:30:00,46.62,46.71,46.62,46.7,31100.0,30.0876,30.1457,30.0876,30.1392,31100.0
2007-08-24 11:00:00,46.7,46.74,46.62,46.62,28800.0,30.1392,30.1651,30.0876,30.0876,28800.0
2007-08-24 11:30:00,46.63,46.69,46.59,46.67,28500.0,30.0941,30.1328,30.0683,30.1199,28500.0
2007-08-24 12:00:00,46.69,46.69,46.47,46.61,35900.0,30.1328,30.1328,29.9908,30.0812,35900.0
2007-08-24 12:30:00,46.62,46.67,46.55,46.55,21400.0,30.0876,30.1199,30.0424,30.0424,21400.0
2007-08-24 13:00:00,46.54,46.59,46.44,46.47,27300.0,30.036,30.0683,29.9714,29.9908,27300.0
2007-08-24 13:30:00,46.46,46.48,46.39,46.43,31600.0,29.9844,29.9973,29.9392,29.965,31600.0
2007-08-24 14:00:00,46.43,46.47,46.32,46.39,37800.0,29.965,29.9908,29.894,29.9392,37800.0
2007-08-24 14:30:00,46.38,46.56,46.29,46.56,42200.0,29.9327,30.0489,29.8746,30.0489,42200.0
2007-08-24 15:00:00,46.56,46.59,46.36,46.49,53400.0,30.0489,30.0683,29.9198,30.0037,53400.0
2007-08-24 15:30:00,46.5,46.71,46.49,46.68,90400.0,30.0102,30.1457,30.0037,30.1263,90400.0
2007-08-27 09:30:00,46.33,46.74,46.33,46.67,56300.0,29.9005,30.1651,29.9005,30.1199,56300.0
2007-08-27 10:00:00,46.68,46.76,46.51,46.51,62200.0,30.1263,30.178,30.0166,30.0166,62200.0
2007-08-27 10:30:00,46.51,46.6,46.49,46.57,35600.0,30.0166,30.0747,30.0037,30.0553,35600.0
2007-08-27 11:00:00,46.56,46.56,46.44,46.49,38700.0,30.0489,30.0489,29.9714,30.0037,38700.0
2007-08-27 11:30:00,46.51,46.63,46.47,46.61,20000.0,30.0166,30.0941,29.9908,30.0812,20000.0
2007-08-27 12:00:00,46.64,46.69,46.56,46.68,32200.0,30.1005,30.1328,30.0489,30.1263,32200.0
2007-08-27 12:30:00,46.67,46.7,46.6,46.63,27600.0,30.1199,30.1392,30.0747,30.0941,27600.0
2007-08-27 13:00:00,46.63,46.77,46.63,46.7,49100.0,30.0941,30.1844,30.0941,30.1392,49100.0
2007-08-27 13:30:00,46.7,46.76,46.66,46.74,58400.0,30.1392,30.178,30.1134,30.1651,58400.0
2007-08-27 14:00:00,46.73,46.86,46.6,46.8,73800.0,30.1586,30.2425,30.0747,30.2038,73800.0
2007-08-27 14:30:00,46.81,46.95,46.69,46.73,75200.0,30.2102,30.3006,30.1328,30.1586,75200.0
2007-08-27 15:00:00,46.73,46.73,46.6,46.66,44500.0,30.1586,30.1586,30.0747,30.1134,44500.0
2007-08-27 15:30:00,46.65,46.69,46.59,46.69,105400.0,30.107,30.1328,30.0683,30.1328,105400.0
2007-08-28 09:30:00,46.4,46.72,46.36,46.67,121700.0,29.9456,30.1521,29.9198,30.1199,121700.0
2007-08-28 10:00:00,46.65,46.69,46.4,46.52,89600.0,30.107,30.1328,29.9456,30.0231,89600.0
2007-08-28 10:30:00,46.52,46.57,46.35,46.44,36300.0,30.0231,30.0553,29.9134,29.9714,36300.0
2007-08-28 11:00:00,46.43,46.48,46.32,46.34,32900.0,29.965,29.9973,29.894,29.9069,32900.0
2007-08-28 11:30:00,46.34,46.36,46.19,46.29,39600.0,29.9069,29.9198,29.8101,29.8746,39600.0
2007-08-28 12:00:00,46.27,46.29,46.17,46.28,24200.0,29.8617,29.8746,29.7972,29.8682,24200.0
2007-08-28 12:30:00,46.27,46.29,46.17,46.18,38600.0,29.8617,29.8746,29.7972,29.8036,38600.0
2007-08-28 13:00:00,46.19,46.21,46.06,46.08,27600.0,29.8101,29.823,29.7262,29.7391,27600.0
2007-08-28 13:30:00,46.07,46.14,46.06,46.08,22500.0,29.7327,29.7778,29.7262,29.7391,22500.0
2007-08-28 14:00:00,46.1,46.12,46.0,46.04,33500.0,29.752,29.7649,29.6875,29.7133,33500.0
2007-08-28 14:30:00,46.03,46.06,45.85,45.9,37800.0,29.7068,29.7262,29.5907,29.6229,37800.0
2007-08-28 15:00:00,45.89,45.98,45.85,45.86,48300.0,29.6165,29.6746,29.5907,29.5971,48300.0
2007-08-28 15:30:00,45.86,45.86,45.45,45.45,159200.0,29.5971,29.5971,29.3325,29.3325,159200.0
2007-08-29 09:30:00,45.88,45.88,45.5,45.55,72400.0,29.61,29.61,29.3648,29.3971,72400.0
2007-08-29 10:00:00,45.56,45.68,45.54,45.67,39400.0,29.4035,29.481,29.3906,29.4745,39400.0
2007-08-29 10:30:00,45.67,45.76,45.63,45.76,69200.0,29.4745,29.5326,29.4487,29.5326,69200.0
2007-08-29 11:00:00,45.76,45.88,45.71,45.75,41200.0,29.5326,29.61,29.5003,29.5261,41200.0
2007-08-29 11:30:00,45.74,45.85,45.72,45.8,72300.0,29.5197,29.5907,29.5068,29.5584,72300.0
2007-08-29 12:00:00,45.81,45.9,45.79,45.84,25300.0,29.5649,29.6229,29.5519,29.5842,25300.0
2007-08-29 12:30:00,45.86,45.99,45.82,45.87,37200.0,29.5971,29.681,29.5713,29.6036,37200.0
2007-08-29 13:00:00,45.87,45.93,45.78,45.79,29000.0,29.6036,29.6423,29.5455,29.5519,29000.0
2007-08-29 13:30:00,45.79,45.91,45.79,45.89,37000.0,29.5519,29.6294,29.5519,29.6165,37000.0
2007-08-29 14:00:00,45.9,46.05,45.89,45.95,42000.0,29.6229,29.7197,29.6165,29.6552,42000.0
2007-08-29 14:30:00,45.94,46.11,45.88,45.9,70000.0,29.6488,29.7585,29.61,29.6229,70000.0
2007-08-29 15:00:00,45.9,46.04,45.89,46.0,42500.0,29.6229,29.7133,29.6165,29.6875,42500.0
2007-08-29 15:30:00,46.01,46.3,45.99,46.2,70600.0,29.6939,29.8811,29.681,29.8166,70600.0
2007-08-30 09:30:00,45.73,46.32,45.51,46.12,108300.0,29.5132,29.894,29.3712,29.7649,108300.0
2007-08-30 10:00:00,46.13,46.29,46.11,46.25,59700.0,29.7714,29.8746,29.7585,29.8488,59700.0
2007-08-30 10:30:00,46.26,46.31,46.19,46.24,76400.0,29.8553,29.8875,29.8101,29.8424,76400.0
2007-08-30 11:00:00,46.24,46.32,46.19,46.29,72600.0,29.8424,29.894,29.8101,29.8746,72600.0
2007-08-30 11:30:00,46.28,46.3,46.24,46.25,44300.0,29.8682,29.8811,29.8424,29.8488,44300.0
2007-08-30 12:00:00,46.24,46.25,45.99,46.12,63100.0,29.8424,29.8488,29.681,29.7649,63100.0
2007-08-30 12:30:00,46.12,46.29,46.09,46.19,41400.0,29.7649,29.8746,29.7456,29.8101,41400.0
2007-08-30 13:00:00,46.19,46.23,46.09,46.11,31200.0,29.8101,29.8359,29.7456,29.7585,31200.0
2007-08-30 13:30:00,46.11,46.17,46.08,46.15,41200.0,29.7585,29.7972,29.7391,29.7843,41200.0
2007-08-30 14:00:00,46.14,46.18,46.05,46.05,32700.0,29.7778,29.8036,29.7197,29.7197,32700.0
2007-08-30 14:30:00,46.04,46.15,45.99,46.03,76700.0,29.7133,29.7843,29.681,29.7068,76700.0
2007-08-30 15:00:00,46.03,46.26,46.01,46.17,39500.0,29.7068,29.8553,29.6939,29.7972,39500.0
2007-08-30 15:30:00,46.17,46.23,46.05,46.23,116300.0,29.7972,29.8359,29.7197,29.8359,116300.0
2007-08-31 09:30:00,46.57,46.58,46.12,46.32,76400.0,30.0553,30.0618,29.7649,29.894,76400.0
2007-08-31 10:00:00,46.34,46.5,46.13,46.28,70500.0,29.9069,30.0102,29.7714,29.8682,70500.0
2007-08-31 10:30:00,46.28,46.34,46.21,46.27,62600.0,29.8682,29.9069,29.823,29.8617,62600.0
2007-08-31 11:00:00,46.25,46.31,46.18,46.21,53900.0,29.8488,29.8875,29.8036,29.823,53900.0
2007-08-31 11:30:00,46.21,46.29,46.19,46.25,38600.0,29.823,29.8746,29.8101,29.8488,38600.0
2007-08-31 12:00:00,46.25,46.28,46.17,46.27,20900.0,29.8488,29.8682,29.7972,29.8617,20900.0
2007-08-31 12:30:00,46.26,46.41,46.25,46.25,38500.0,29.8553,29.9521,29.8488,29.8488,38500.0
2007-08-31 13:00:00,46.26,46.3,46.23,46.28,26800.0,29.8553,29.8811,29.8359,29.8682,26800.0
2007-08-31 13:30:00,46.29,46.39,46.17,46.38,73100.0,29.8746,29.9392,29.7972,29.9327,73100.0
2007-08-31 14:00:00,46.38,46.43,46.3,46.32,41000.0,29.9327,29.965,29.8811,29.894,41000.0
2007-08-31 14:30:00,46.33,46.39,46.3,46.32,24900.0,29.9005,29.9392,29.8811,29.894,24900.0
2007-08-31 15:00:00,46.34,46.45,46.33,46.37,41600.0,29.9069,29.9779,29.9005,29.9263,41600.0
2007-08-31 15:30:00,46.38,46.62,46.36,46.49,195600.0,29.9327,30.0876,29.9198,30.0037,195600.0
2007-09-04 09:30:00,46.31,46.51,46.3,46.34,105400.0,29.8875,30.0166,29.8811,29.9069,105400.0
2007-09-04 10:00:00,46.32,46.48,46.31,46.32,62700.0,29.894,29.9973,29.8875,29.894,62700.0
2007-09-04 10:30:00,46.31,46.36,46.25,46.3,61800.0,29.8875,29.9198,29.8488,29.8811,61800.0
2007-09-04 11:00:00,46.31,46.41,46.23,46.37,49400.0,29.8875,29.9521,29.8359,29.9263,49400.0
2007-09-04 11:30:00,46.37,46.46,46.36,46.39,30400.0,29.9263,29.9844,29.9198,29.9392,30400.0
2007-09-04 12:00:00,46.39,46.41,46.37,46.4,22800.0,29.9392,29.9521,29.9263,29.9456,22800.0
2007-09-04 12:30:00,46.4,46.43,46.34,46.36,42800.0,29.9456,29.965,29.9069,29.9198,42800.0
2007-09-04 13:00:00,46.37,46.48,46.32,46.38,49900.0,29.9263,29.9973,29.894,29.9327,49900.0
2007-09-04 13:30:00,46.37,46.39,46.35,46.37,28800.0,29.9263,29.9392,29.9134,29.9263,28800.0
2007-09-04 14:00:00,46.36,46.45,46.35,46.37,40800.0,29.9198,29.9779,29.9134,29.9263,40800.0
2007-09-04 14:30:00,46.38,46.44,46.37,46.43,40200.0,29.9327,29.9714,29.9263,29.965,40200.0
2007-09-04 15:00:00,46.43,46.46,46.4,46.42,57200.0,29.965,29.9844,29.9456,29.9585,57200.0
2007-09-04 15:30:00,46.42,46.47,46.36,46.45,113600.0,29.9585,29.9908,29.9198,29.9779,113600.0
2007-09-05 09:30:00,46.44,46.44,45.63,45.69,78600.0,29.9714,29.9714,29.4487,29.4874,78600.0
2007-09-05 10:00:00,45.69,45.82,45.57,45.75,99900.0,29.4874,29.5713,29.41,29.5261,99900.0
2007-09-05 10:30:00,45.75,45.86,45.7,45.81,43600.0,29.5261,29.5971,29.4939,29.5649,43600.0
2007-09-05 11:00:00,45.8,45.84,45.71,45.71,40000.0,29.5584,29.5842,29.5003,29.5003,40000.0
2007-09-05 11:30:00,45.71,45.73,45.58,45.71,44700.0,29.5003,29.5132,29.4164,29.5003,44700.0
2007-09-05 12:00:00,45.71,45.87,45.65,45.85,47900.0,29.5003,29.6036,29.4616,29.5907,47900.0
2007-09-05 12:30:00,45.85,45.85,45.74,45.78,24500.0,29.5907,29.5907,29.5197,29.5455,24500.0
2007-09-05 13:00:00,45.78,45.89,45.76,45.8,24600.0,29.5455,29.6165,29.5326,29.5584,24600.0
2007-09-05 13:30:00,45.8,45.8,45.68,45.72,50400.0,29.5584,29.5584,29.481,29.5068,50400.0
2007-09-05 14:00:00,45.72,45.79,45.57,45.62,38300.0,29.5068,29.5519,29.41,29.4422,38300.0
2007-09-05 14:30:00,45.62,45.76,45.61,45.74,69800.0,29.4422,29.5326,29.4358,29.5197,69800.0
2007-09-05 15:00:00,45.72,45.82,45.68,45.77,42300.0,29.5068,29.5713,29.481,29.539,42300.0
2007-09-05 15:30:00,45.77,45.84,45.68,45.74,93200.0,29.539,29.5842,29.481,29.5197,93200.0
2007-09-06 09:30:00,45.94,45.95,45.72,45.87,51000.0,29.6488,29.6552,29.5068,29.6036,51000.0
2007-09-06 10:00:00,45.9,45.92,45.74,45.88,74100.0,29.6229,29.6358,29.5197,29.61,74100.0
2007-09-06 10:30:00,45.87,46.2,45.83,46.17,37600.0,29.6036,29.8166,29.5778,29.7972,37600.0
2007-09-06 11:00:00,46.17,46.18,45.76,45.86,92000.0,29.7972,29.8036,29.5326,29.5971,92000.0
2007-09-06 11:30:00,45.87,45.94,45.86,45.86,91600.0,29.6036,29.6488,29.5971,29.5971,91600.0
2007-09-06 12:00:00,45.89,46.05,45.86,46.0,15700.0,29.6165,29.7197,29.5971,29.6875,15700.0
2007-09-06 12:30:00,46.02,46.05,45.91,45.96,12800.0,29.7004,29.7197,29.6294,29.6617,12800.0
2007-09-06 13:00:00,45.95,45.95,45.87,45.94,30200.0,29.6552,29.6552,29.6036,29.6488,30200.0
2007-09-06 13:30:00,45.93,45.94,45.87,45.89,13200.0,29.6423,29.6488,29.6036,29.6165,13200.0
2007-09-06 14:00:00,45.9,45.98,45.87,45.91,33200.0,29.6229,29.6746,29.6036,29.6294,33200.0
2007-09-06 14:30:00,45.93,45.96,45.86,45.87,24100.0,29.6423,29.6617,29.5971,29.6036,24100.0
2007-09-06 15:00:00,45.87,45.9,45.81,45.83,60300.0,29.6036,29.6229,29.5649,29.5778,60300.0
2007-09-06 15:30:00,45.82,45.87,45.77,45.82,51100.0,29.5713,29.6036,29.539,29.5713,51100.0
2007-09-07 09:30:00,45.47,45.85,45.46,45.71,69600.0,29.3454,29.5907,29.339,29.5003,69600.0
2007-09-07 10:00:00,45.69,45.74,45.69,45.73,68900.0,29.4874,29.5197,29.4874,29.5132,68900.0
2007-09-07 10:30:00,45.73,45.73,45.57,45.71,47700.0,29.5132,29.5132,29.41,29.5003,47700.0
2007-09-07 11:00:00,45.72,45.74,45.61,45.61,52200.0,29.5068,29.5197,29.4358,29.4358,52200.0
2007-09-07 11:30:00,45.62,45.65,45.59,45.65,40200.0,29.4422,29.4616,29.4229,29.4616,40200.0
2007-09-07 12:00:00,45.64,45.7,45.62,45.68,39800.0,29.4551,29.4939,29.4422,29.481,39800.0
2007-09-07 12:30:00,45.69,45.73,45.63,45.67,32300.0,29.4874,29.5132,29.4487,29.4745,32300.0
2007-09-07 13:00:00,45.67,45.74,45.57,45.57,47200.0,29.4745,29.5197,29.41,29.41,47200.0
2007-09-07 13:30:00,45.6,45.62,45.42,45.46,38500.0,29.4293,29.4422,29.3132,29.339,38500.0
2007-09-07 14:00:00,45.46,45.49,45.4,45.43,33700.0,29.339,29.3583,29.3002,29.3196,33700.0
2007-09-07 14:30:00,45.42,45.48,45.25,45.25,51900.0,29.3132,29.3519,29.2034,29.2034,51900.0
2007-09-07 15:00:00,45.25,45.38,45.19,45.19,67600.0,29.2034,29.2873,29.1647,29.1647,67600.0
2007-09-07 15:30:00,45.19,45.31,45.15,45.22,118400.0,29.1647,29.2422,29.1389,29.1841,118400.0
2007-09-10 09:30:00,45.31,45.44,45.22,45.32,48600.0,29.2422,29.3261,29.1841,29.2486,48600.0
2007-09-10 10:00:00,45.32,45.32,45.11,45.11,39500.0,29.2486,29.2486,29.1131,29.1131,39500.0
2007-09-10 10:30:00,45.13,45.13,45.0,45.05,39600.0,29.126,29.126,29.0421,29.0744,39600.0
2007-09-10 11:00:00,45.09,45.13,45.0,45.1,36800.0,29.1002,29.126,29.0421,29.1066,36800.0
2007-09-10 11:30:00,45.1,45.25,45.06,45.21,41900.0,29.1066,29.2034,29.0808,29.1776,41900.0
2007-09-10 12:00:00,45.23,45.26,45.2,45.25,38500.0,29.1905,29.2099,29.1712,29.2034,38500.0
2007-09-10 12:30:00,45.24,45.25,45.2,45.23,37900.0,29.197,29.2034,29.1712,29.1905,37900.0
2007-09-10 13:00:00,45.24,45.27,45.21,45.27,57800.0,29.197,29.2163,29.1776,29.2163,57800.0
2007-09-10 13:30:00,45.27,45.27,45.23,45.25,37200.0,29.2163,29.2163,29.1905,29.2034,37200.0
2007-09-10 14:00:00,45.23,45.25,45.18,45.24,72000.0,29.1905,29.2034,29.1583,29.197,72000.0
2007-09-10 14:30:00,45.24,45.27,45.19,45.27,60700.0,29.197,29.2163,29.1647,29.2163,60700.0
2007-09-10 15:00:00,45.26,45.44,45.23,45.26,119500.0,29.2099,29.3261,29.1905,29.2099,119500.0
2007-09-10 15:30:00,45.26,45.36,45.14,45.17,117600.0,29.2099,29.2744,29.1324,29.1518,117600.0
2007-09-11 09:30:00,45.15,45.23,45.01,45.21,54500.0,29.1389,29.1905,29.0485,29.1776,54500.0
2007-09-11 10:00:00,45.2,45.21,45.13,45.2,56000.0,29.1712,29.1776,29.126,29.1712,56000.0
2007-09-11 10:30:00,45.2,45.28,45.18,45.26,61800.0,29.1712,29.2228,29.1583,29.2099,61800.0
2007-09-11 11:00:00,45.27,45.28,45.16,45.2,30400.0,29.2163,29.2228,29.1454,29.1712,30400.0
2007-09-11 11:30:00,45.2,45.28,45.19,45.27,38800.0,29.1712,29.2228,29.1647,29.2163,38800.0
2007-09-11 12:00:00,45.28,45.3,45.26,45.29,42800.0,29.2228,29.2357,29.2099,29.2293,42800.0
2007-09-11 12:30:00,45.29,45.4,45.29,45.4,31400.0,29.2293,29.3002,29.2293,29.3002,31400.0
2007-09-11 13:00:00,45.4,45.44,45.39,45.44,32400.0,29.3002,29.3261,29.2938,29.3261,32400.0
2007-09-11 13:30:00,45.44,45.51,45.43,45.48,46400.0,29.3261,29.3712,29.3196,29.3519,46400.0
2007-09-11 14:00:00,45.47,45.51,45.47,45.5,56700.0,29.3454,29.3712,29.3454,29.3648,56700.0
2007-09-11 14:30:00,45.5,45.53,45.46,45.52,34900.0,29.3648,29.3841,29.339,29.3777,34900.0
2007-09-11 15:00:00,45.52,45.52,45.45,45.5,49100.0,29.3777,29.3777,29.3325,29.3648,49100.0
2007-09-11 15:30:00,45.49,45.54,45.39,45.48,128800.0,29.3583,29.3906,29.2938,29.3519,128800.0
2007-09-12 09:30:00,45.33,45.59,45.31,45.59,41900.0,29.2551,29.4229,29.2422,29.4229,41900.0
2007-09-12 10:00:00,45.6,45.71,45.57,45.71,35800.0,29.4293,29.5003,29.41,29.5003,35800.0
2007-09-12 10:30:00,45.7,45.9,45.69,45.75,29300.0,29.4939,29.6229,29.4874,29.5261,29300.0
2007-09-12 11:00:00,45.75,45.88,45.72,45.81,28400.0,29.5261,29.61,29.5068,29.5649,28400.0
2007-09-12 11:30:00,45.81,45.81,45.72,45.73,19200.0,29.5649,29.5649,29.5068,29.5132,19200.0
2007-09-12 12:00:00,45.73,45.74,45.64,45.65,34400.0,29.5132,29.5197,29.4551,29.4616,34400.0
2007-09-12 12:30:00,45.64,45.7,45.61,45.69,25600.0,29.4551,29.4939,29.4358,29.4874,25600.0
2007-09-12 13:00:00,45.68,45.68,45.6,45.64,36300.0,29.481,29.481,29.4293,29.4551,36300.0
2007-09-12 13:30:00,45.63,45.76,45.6,45.75,24100.0,29.4487,29.5326,29.4293,29.5261,24100.0
2007-09-12 14:00:00,45.75,45.81,45.68,45.77,26400.0,29.5261,29.5649,29.481,29.539,26400.0
2007-09-12 14:30:00,45.77,45.86,45.76,45.84,34800.0,29.539,29.5971,29.5326,29.5842,34800.0
2007-09-12 15:00:00,45.83,45.84,45.63,45.63,49000.0,29.5778,29.5842,29.4487,29.4487,49000.0
2007-09-12 15:30:00,45.63,45.73,45.61,45.63,71600.0,29.4487,29.5132,29.4358,29.4487,71600.0
2007-09-13 09:30:00,46.17,46.17,45.71,45.87,39000.0,29.7972,29.7972,29.5003,29.6036,39000.0
2007-09-13 10:00:00,45.87,45.92,45.81,45.89,46500.0,29.6036,29.6358,29.5649,29.6165,46500.0
2007-09-13 10:30:00,45.87,45.92,45.85,45.86,20500.0,29.6036,29.6358,29.5907,29.5971,20500.0
2007-09-13 11:00:00,45.87,45.87,45.77,45.85,25300.0,29.6036,29.6036,29.539,29.5907,25300.0
2007-09-13 11:30:00,45.83,45.83,45.71,45.78,17800.0,29.5778,29.5778,29.5003,29.5455,17800.0
2007-09-13 12:00:00,45.78,45.78,45.7,45.71,13800.0,29.5455,29.5455,29.4939,29.5003,13800.0
2007-09-13 12:30:00,45.71,45.71,45.61,45.62,17600.0,29.5003,29.5003,29.4358,29.4422,17600.0
2007-09-13 13:00:00,45.63,45.75,45.61,45.72,22600.0,29.4487,29.5261,29.4358,29.5068,22600.0
2007-09-13 13:30:00,45.73,45.74,45.71,45.73,27700.0,29.5132,29.5197,29.5003,29.5132,27700.0
2007-09-13 14:00:00,45.72,45.75,45.68,45.69,45200.0,29.5068,29.5261,29.481,29.4874,45200.0
2007-09-13 14:30:00,45.68,45.7,45.65,45.66,37900.0,29.481,29.4939,29.4616,29.468,37900.0
2007-09-13 15:00:00,45.67,45.74,45.46,45.53,73600.0,29.4745,29.5197,29.339,29.3841,73600.0
2007-09-13 15:30:00,45.53,45.54,45.36,45.5,119300.0,29.3841,29.3906,29.2744,29.3648,119300.0
2007-09-14 09:30:00,45.32,45.65,45.32,45.59,40800.0,29.2486,29.4616,29.2486,29.4229,40800.0
2007-09-14 10:00:00,45.59,45.83,45.49,45.77,79400.0,29.4229,29.5778,29.3583,29.539,79400.0
2007-09-14 10:30:00,45.78,45.79,45.65,45.65,23300.0,29.5455,29.5519,29.4616,29.4616,23300.0
2007-09-14 11:00:00,45.64,45.67,45.51,45.54,24800.0,29.4551,29.4745,29.3712,29.3906,24800.0
2007-09-14 11:30:00,45.54,45.59,45.51,45.53,25500.0,29.3906,29.4229,29.3712,29.3841,25500.0
2007-09-14 12:00:00,45.52,45.62,45.42,45.44,26800.0,29.3777,29.4422,29.3132,29.3261,26800.0
2007-09-14 12:30:00,45.42,45.43,45.35,45.39,31900.0,29.3132,29.3196,29.268,29.2938,31900.0
2007-09-14 13:00:00,45.39,45.47,45.35,45.47,34200.0,29.2938,29.3454,29.268,29.3454,34200.0
2007-09-14 13:30:00,45.48,45.49,45.38,45.49,39300.0,29.3519,29.3583,29.2873,29.3583,39300.0
2007-09-14 14:00:00,45.51,45.52,45.42,45.43,20400.0,29.3712,29.3777,29.3132,29.3196,20400.0
2007-09-14 14:30:00,45.43,45.46,45.3,45.31,60700.0,29.3196,29.339,29.2357,29.2422,60700.0
2007-09-14 15:00:00,45.31,45.35,45.27,45.34,52900.0,29.2422,29.268,29.2163,29.2615,52900.0
2007-09-14 15:30:00,45.33,45.41,45.26,45.29,134700.0,29.2551,29.3067,29.2099,29.2293,134700.0
2007-09-17 09:30:00,45.35,45.47,45.18,45.42,66800.0,29.268,29.3454,29.1583,29.3132,66800.0
2007-09-17 10:00:00,45.42,45.53,45.39,45.4,51600.0,29.3132,29.3841,29.2938,29.3002,51600.0
2007-09-17 10:30:00,45.42,45.46,45.35,45.38,30000.0,29.3132,29.339,29.268,29.2873,30000.0
2007-09-17 11:00:00,45.37,45.42,45.18,45.18,52000.0,29.2809,29.3132,29.1583,29.1583,52000.0
2007-09-17 11:30:00,45.19,45.23,45.11,45.12,51600.0,29.1647,29.1905,29.1131,29.1195,51600.0
2007-09-17 12:00:00,45.11,45.16,45.11,45.15,27700.0,29.1131,29.1454,29.1131,29.1389,27700.0
2007-09-17 12:30:00,45.14,45.17,45.11,45.13,38200.0,29.1324,29.1518,29.1131,29.126,38200.0
2007-09-17 13:00:00,45.14,45.15,45.09,45.11,37200.0,29.1324,29.1389,29.1002,29.1131,37200.0
2007-09-17 13:30:00,45.12,45.13,45.05,45.07,50700.0,29.1195,29.126,29.0744,29.0873,50700.0
2007-09-17 14:00:00,45.07,45.19,45.07,45.19,46500.0,29.0873,29.1647,29.0873,29.1647,46500.0
2007-09-17 14:30:00,45.19,45.24,45.17,45.23,51200.0,29.1647,29.197,29.1518,29.1905,51200.0
2007-09-17 15:00:00,45.21,45.32,45.17,45.29,44800.0,29.1776,29.2486,29.1518,29.2293,44800.0
2007-09-17 15:30:00,45.27,45.39,45.23,45.3,122800.0,29.2163,29.2938,29.1905,29.2357,122800.0
2007-09-18 09:30:00,45.36,45.5,45.27,45.29,20500.0,29.2744,29.3648,29.2163,29.2293,20500.0
2007-09-18 10:00:00,45.28,45.42,45.28,45.42,24000.0,29.2228,29.3132,29.2228,29.3132,24000.0
2007-09-18 10:30:00,45.42,45.45,45.38,45.39,26700.0,29.3132,29.3325,29.2873,29.2938,26700.0
2007-09-18 11:00:00,45.39,45.39,45.25,45.29,28300.0,29.2938,29.2938,29.2034,29.2293,28300.0
2007-09-18 11:30:00,45.29,45.33,45.19,45.19,19200.0,29.2293,29.2551,29.1647,29.1647,19200.0
2007-09-18 12:00:00,45.17,45.18,45.07,45.09,23300.0,29.1518,29.1583,29.0873,29.1002,23300.0
2007-09-18 12:30:00,45.09,45.12,45.07,45.12,21600.0,29.1002,29.1195,29.0873,29.1195,21600.0
2007-09-18 13:00:00,45.13,45.24,45.09,45.21,27000.0,29.126,29.197,29.1002,29.1776,27000.0
2007-09-18 13:30:00,45.22,45.32,45.22,45.32,17800.0,29.1841,29.2486,29.1841,29.2486,17800.0
2007-09-18 14:00:00,45.32,45.74,45.14,45.59,70800.0,29.2486,29.5197,29.1324,29.4229,70800.0
2007-09-18 14:30:00,45.62,45.87,45.62,45.69,85300.0,29.4422,29.6036,29.4422,29.4874,85300.0
2007-09-18 15:00:00,45.68,45.84,45.62,45.73,52800.0,29.481,29.5842,29.4422,29.5132,52800.0
2007-09-18 15:30:00,45.73,45.94,45.73,45.9,111900.0,29.5132,29.6488,29.5132,29.6229,111900.0
2007-09-19 09:30:00,45.99,46.0,45.69,45.77,71600.0,29.681,29.6875,29.4874,29.539,71600.0
2007-09-19 10:00:00,45.76,45.96,45.76,45.94,55600.0,29.5326,29.6617,29.5326,29.6488,55600.0
2007-09-19 10:30:00,45.93,46.13,45.9,46.09,129300.0,29.6423,29.7714,29.6229,29.7456,129300.0
2007-09-19 11:00:00,46.09,46.11,46.04,46.1,49700.0,29.7456,29.7585,29.7133,29.752,49700.0
2007-09-19 11:30:00,46.09,46.14,46.04,46.12,74300.0,29.7456,29.7778,29.7133,29.7649,74300.0
2007-09-19 12:00:00,46.13,46.17,46.09,46.09,43600.0,29.7714,29.7972,29.7456,29.7456,43600.0
2007-09-19 12:30:00,46.09,46.18,46.0,46.17,60000.0,29.7456,29.8036,29.6875,29.7972,60000.0
2007-09-19 13:00:00,46.17,46.18,46.15,46.17,50400.0,29.7972,29.8036,29.7843,29.7972,50400.0
2007-09-19 13:30:00,46.17,46.29,46.16,46.26,47600.0,29.7972,29.8746,29.7907,29.8553,47600.0
2007-09-19 14:00:00,46.25,46.26,46.04,46.17,47200.0,29.8488,29.8553,29.7133,29.7972,47200.0
2007-09-19 14:30:00,46.16,46.3,46.16,46.27,43000.0,29.7907,29.8811,29.7907,29.8617,43000.0
2007-09-19 15:00:00,46.27,46.38,46.25,46.32,71600.0,29.8617,29.9327,29.8488,29.894,71600.0
2007-09-19 15:30:00,46.31,46.4,46.21,46.33,106200.0,29.8875,29.9456,29.823,29.9005,106200.0
2007-09-20 09:30:00,46.2,46.34,46.08,46.19,38100.0,29.8166,29.9069,29.7391,29.8101,38100.0
2007-09-20 10:00:00,46.21,46.3,46.09,46.09,44700.0,29.823,29.8811,29.7456,29.7456,44700.0
2007-09-20 10:30:00,46.08,46.15,46.0,46.03,44700.0,29.7391,29.7843,29.6875,29.7068,44700.0
2007-09-20 11:00:00,46.02,46.09,45.93,46.07,51600.0,29.7004,29.7456,29.6423,29.7327,51600.0
2007-09-20 11:30:00,46.07,46.11,45.98,46.09,45800.0,29.7327,29.7585,29.6746,29.7456,45800.0
2007-09-20 12:00:00,46.09,46.14,46.03,46.04,28600.0,29.7456,29.7778,29.7068,29.7133,28600.0
2007-09-20 12:30:00,46.01,46.03,45.97,45.99,22400.0,29.6939,29.7068,29.6681,29.681,22400.0
2007-09-20 13:00:00,45.98,46.0,45.94,45.95,24600.0,29.6746,29.6875,29.6488,29.6552,24600.0
2007-09-20 13:30:00,45.96,46.0,45.92,45.97,24800.0,29.6617,29.6875,29.6358,29.6681,24800.0
2007-09-20 14:00:00,45.99,45.99,45.85,45.92,44800.0,29.681,29.681,29.5907,29.6358,44800.0
2007-09-20 14:30:00,45.91,45.92,45.81,45.86,54100.0,29.6294,29.6358,29.5649,29.5971,54100.0
2007-09-20 15:00:00,45.86,45.98,45.84,45.98,39600.0,29.5971,29.6746,29.5842,29.6746,39600.0
2007-09-20 15:30:00,45.97,45.97,45.79,45.88,114000.0,29.6681,29.6681,29.5519,29.61,114000.0
2007-09-21 09:30:00,46.39,46.39,46.08,46.18,307400.0,29.9392,29.9392,29.7391,29.8036,307400.0
2007-09-21 10:00:00,46.18,46.26,46.13,46.13,25400.0,29.8036,29.8553,29.7714,29.7714,25400.0
2007-09-21 10:30:00,46.13,46.25,46.08,46.1,35700.0,29.7714,29.8488,29.7391,29.752,35700.0
2007-09-21 11:00:00,46.11,46.17,45.96,45.96,35400.0,29.7585,29.7972,29.6617,29.6617,35400.0
2007-09-21 11:30:00,45.96,46.11,45.93,46.11,50400.0,29.6617,29.7585,29.6423,29.7585,50400.0
2007-09-21 12:00:00,46.09,46.16,46.05,46.09,26100.0,29.7456,29.7907,29.7197,29.7456,26100.0
2007-09-21 12:30:00,46.08,46.24,46.08,46.23,50400.0,29.7391,29.8424,29.7391,29.8359,50400.0
2007-09-21 13:00:00,46.23,46.29,46.22,46.29,27800.0,29.8359,29.8746,29.8295,29.8746,27800.0
2007-09-21 13:30:00,46.28,46.37,45.91,46.35,37900.0,29.8682,29.9263,29.6294,29.9134,37900.0
2007-09-21 14:00:00,46.36,46.39,46.35,46.36,29600.0,29.9198,29.9392,29.9134,29.9198,29600.0
2007-09-21 14:30:00,46.36,46.38,46.35,46.36,30500.0,29.9198,29.9327,29.9134,29.9198,30500.0
2007-09-21 15:00:00,46.35,46.4,46.35,46.4,58400.0,29.9134,29.9456,29.9134,29.9456,58400.0
2007-09-21 15:30:00,46.4,46.6,46.36,46.58,260100.0,29.9456,30.0747,29.9198,30.0618,260100.0
2007-09-24 09:30:00,46.37,46.54,46.27,46.52,69000.0,29.9263,30.036,29.8617,30.0231,69000.0
2007-09-24 10:00:00,46.51,46.7,46.44,46.7,56700.0,30.0166,30.1392,29.9714,30.1392,56700.0
2007-09-24 10:30:00,46.71,46.82,46.7,46.8,143300.0,30.1457,30.2167,30.1392,30.2038,143300.0
2007-09-24 11:00:00,46.8,46.82,46.68,46.7,63400.0,30.2038,30.2167,30.1263,30.1392,63400.0
2007-09-24 11:30:00,46.7,46.72,46.61,46.65,66300.0,30.1392,30.1521,30.0812,30.107,66300.0
2007-09-24 12:00:00,46.65,46.7,46.53,46.58,69000.0,30.107,30.1392,30.0295,30.0618,69000.0
2007-09-24 12:30:00,46.58,46.62,46.54,46.61,41500.0,30.0618,30.0876,30.036,30.0812,41500.0
2007-09-24 13:00:00,46.62,46.63,46.59,46.62,24400.0,30.0876,30.0941,30.0683,30.0876,24400.0
2007-09-24 13:30:00,46.62,46.62,46.31,46.31,112800.0,30.0876,30.0876,29.8875,29.8875,112800.0
2007-09-24 14:00:00,46.34,46.42,46.3,46.35,71600.0,29.9069,29.9585,29.8811,29.9134,71600.0
2007-09-24 14:30:00,46.34,46.4,46.3,46.39,69700.0,29.9069,29.9456,29.8811,29.9392,69700.0
2007-09-24 15:00:00,46.38,46.4,46.31,46.37,109300.0,29.9327,29.9456,29.8875,29.9263,109300.0
2007-09-24 15:30:00,46.38,46.39,46.18,46.18,150800.0,29.9327,29.9392,29.8036,29.8036,150800.0
2007-09-25 09:30:00,46.22,46.22,45.65,46.02,64200.0,29.8295,29.8295,29.4616,29.7004,64200.0
2007-09-25 10:00:00,46.03,46.15,45.96,46.12,49500.0,29.7068,29.7843,29.6617,29.7649,49500.0
2007-09-25 10:30:00,46.11,46.2,46.08,46.17,57600.0,29.7585,29.8166,29.7391,29.7972,57600.0
2007-09-25 11:00:00,46.17,46.2,46.11,46.13,88600.0,29.7972,29.8166,29.7585,29.7714,88600.0
2007-09-25 11:30:00,46.13,46.17,46.07,46.12,51300.0,29.7714,29.7972,29.7327,29.7649,51300.0
2007-09-25 12:00:00,46.11,46.22,46.11,46.2,57100.0,29.7585,29.8295,29.7585,29.8166,57100.0
2007-09-25 12:30:00,46.2,46.27,46.18,46.27,45200.0,29.8166,29.8617,29.8036,29.8617,45200.0
2007-09-25 13:00:00,46.26,46.41,46.23,46.35,32700.0,29.8553,29.9521,29.8359,29.9134,32700.0
2007-09-25 13:30:00,46.35,46.37,46.29,46.3,60100.0,29.9134,29.9263,29.8746,29.8811,60100.0
2007-09-25 14:00:00,46.3,46.38,46.29,46.34,66500.0,29.8811,29.9327,29.8746,29.9069,66500.0
2007-09-25 14:30:00,46.34,46.35,46.27,46.3,56900.0,29.9069,29.9134,29.8617,29.8811,56900.0
2007-09-25 15:00:00,46.3,46.32,46.16,46.21,56500.0,29.8811,29.894,29.7907,29.823,56500.0
2007-09-25 15:30:00,46.2,46.22,46.07,46.22,89100.0,29.8166,29.8295,29.7327,29.8295,89100.0
2007-09-26 09:30:00,46.25,46.34,45.93,45.99,49100.0,29.8488,29.9069,29.6423,29.681,49100.0
2007-09-26 10:00:00,45.97,46.35,45.95,46.3,87800.0,29.6681,29.9134,29.6552,29.8811,87800.0
2007-09-26 10:30:00,46.3,46.36,46.19,46.35,58400.0,29.8811,29.9198,29.8101,29.9134,58400.0
2007-09-26 11:00:00,46.36,46.55,46.34,46.54,31100.0,29.9198,30.0424,29.9069,30.036,31100.0
2007-09-26 11:30:00,46.54,46.54,46.43,46.43,32400.0,30.036,30.036,29.965,29.965,32400.0
2007-09-26 12:00:00,46.44,46.52,46.43,46.52,19500.0,29.9714,30.0231,29.965,30.0231,19500.0
2007-09-26 12:30:00,46.54,46.55,46.45,46.47,24200.0,30.036,30.0424,29.9779,29.9908,24200.0
2007-09-26 13:00:00,46.47,46.5,46.41,46.42,26800.0,29.9908,30.0102,29.9521,29.9585,26800.0
2007-09-26 13:30:00,46.42,46.43,45.98,46.0,61300.0,29.9585,29.965,29.6746,29.6875,61300.0
2007-09-26 14:00:00,46.01,46.08,45.89,45.89,64000.0,29.6939,29.7391,29.6165,29.6165,64000.0
2007-09-26 14:30:00,45.89,45.95,45.86,45.89,59300.0,29.6165,29.6552,29.5971,29.6165,59300.0
2007-09-26 15:00:00,45.9,46.16,45.89,46.16,70000.0,29.6229,29.7907,29.6165,29.7907,70000.0
2007-09-26 15:30:00,46.16,46.17,45.91,46.01,121400.0,29.7907,29.7972,29.6294,29.6939,121400.0
2007-09-27 09:30:00,46.04,46.37,46.0,46.29,34000.0,29.7133,29.9263,29.6875,29.8746,34000.0
2007-09-27 10:00:00,46.26,46.41,46.19,46.37,45800.0,29.8553,29.9521,29.8101,29.9263,45800.0
2007-09-27 10:30:00,46.37,46.44,46.32,46.34,31500.0,29.9263,29.9714,29.894,29.9069,31500.0
2007-09-27 11:00:00,46.33,46.34,46.11,46.11,38500.0,29.9005,29.9069,29.7585,29.7585,38500.0
2007-09-27 11:30:00,46.1,46.17,46.09,46.14,26400.0,29.752,29.7972,29.7456,29.7778,26400.0
2007-09-27 12:00:00,46.14,46.21,46.11,46.12,25200.0,29.7778,29.823,29.7585,29.7649,25200.0
2007-09-27 12:30:00,46.12,46.14,46.04,46.05,30200.0,29.7649,29.7778,29.7133,29.7197,30200.0
2007-09-27 13:00:00,46.06,46.1,45.96,45.99,26600.0,29.7262,29.752,29.6617,29.681,26600.0
2007-09-27 13:30:00,46.0,46.06,45.95,46.02,34900.0,29.6875,29.7262,29.6552,29.7004,34900.0
2007-09-27 14:00:00,46.02,46.12,46.0,46.1,77600.0,29.7004,29.7649,29.6875,29.752,77600.0
2007-09-27 14:30:00,46.11,46.19,46.1,46.18,45200.0,29.7585,29.8101,29.752,29.8036,45200.0
2007-09-27 15:00:00,46.18,46.23,46.17,46.2,45500.0,29.8036,29.8359,29.7972,29.8166,45500.0
2007-09-27 15:30:00,46.21,46.32,46.15,46.3,124600.0,29.823,29.894,29.7843,29.8811,124600.0
2007-09-28 09:30:00,46.25,46.5,46.15,46.47,41400.0,29.8488,30.0102,29.7843,29.9908,41400.0
2007-09-28 10:00:00,46.47,46.55,46.37,46.38,51000.0,29.9908,30.0424,29.9263,29.9327,51000.0
2007-09-28 10:30:00,46.38,46.49,46.28,46.49,66300.0,29.9327,30.0037,29.8682,30.0037,66300.0
2007-09-28 11:00:00,46.48,46.73,46.46,46.58,67200.0,29.9973,30.1586,29.9844,30.0618,67200.0
2007-09-28 11:30:00,46.57,46.58,46.49,46.49,40700.0,30.0553,30.0618,30.0037,30.0037,40700.0
2007-09-28 12:00:00,46.49,46.5,46.46,46.49,24100.0,30.0037,30.0102,29.9844,30.0037,24100.0
2007-09-28 12:30:00,46.5,46.57,46.49,46.5,32800.0,30.0102,30.0553,30.0037,30.0102,32800.0
2007-09-28 13:00:00,46.5,46.54,46.43,46.45,87600.0,30.0102,30.036,29.965,29.9779,87600.0
2007-09-28 13:30:00,46.45,46.46,46.36,46.39,38300.0,29.9779,29.9844,29.9198,29.9392,38300.0
2007-09-28 14:00:00,46.4,46.43,46.31,46.33,22700.0,29.9456,29.965,29.8875,29.9005,22700.0
2007-09-28 14:30:00,46.32,46.34,46.28,46.32,33900.0,29.894,29.9069,29.8682,29.894,33900.0
2007-09-28 15:00:00,46.33,46.38,46.2,46.25,51500.0,29.9005,29.9327,29.8166,29.8488,51500.0
2007-09-28 15:30:00,46.26,46.39,46.25,46.36,79200.0,29.8553,29.9392,29.8488,29.9198,79200.0
2007-10-01 09:30:00,46.5,46.73,46.5,46.69,65300.0,30.0102,30.1586,30.0102,30.1328,65300.0
2007-10-01 10:00:00,46.71,47.18,46.67,47.18,95400.0,30.1457,30.449,30.1199,30.449,95400.0
2007-10-01 10:30:00,47.18,47.21,47.09,47.11,46900.0,30.449,30.4684,30.3909,30.4038,46900.0
2007-10-01 11:00:00,47.11,47.12,47.01,47.08,36500.0,30.4038,30.4103,30.3393,30.3845,36500.0
2007-10-01 11:30:00,47.08,47.29,47.07,47.26,78400.0,30.3845,30.52,30.378,30.5007,78400.0
2007-10-01 12:00:00,47.28,47.36,47.24,47.29,82200.0,30.5136,30.5652,30.4877,30.52,82200.0
2007-10-01 12:30:00,47.28,47.31,47.25,47.25,35500.0,30.5136,30.5329,30.4942,30.4942,35500.0
2007-10-01 13:00:00,47.25,47.27,47.01,47.08,106400.0,30.4942,30.5071,30.3393,30.3845,106400.0
2007-10-01 13:30:00,47.08,47.28,47.08,47.28,31200.0,30.3845,30.5136,30.3845,30.5136,31200.0
2007-10-01 14:00:00,47.28,47.29,47.24,47.24,60900.0,30.5136,30.52,30.4877,30.4877,60900.0
2007-10-01 14:30:00,47.24,47.27,47.24,47.27,62100.0,30.4877,30.5071,30.4877,30.5071,62100.0
2007-10-01 15:00:00,47.27,47.29,47.24,47.26,48000.0,30.5071,30.52,30.4877,30.5007,48000.0
2007-10-01 15:30:00,47.27,47.39,47.26,47.35,131800.0,30.5071,30.5846,30.5007,30.5587,131800.0
2007-10-02 09:30:00,46.12,47.0,45.68,45.74,416900.0,29.7649,30.3329,29.481,29.5197,416900.0
2007-10-02 10:00:00,45.74,45.76,45.58,45.63,455000.0,29.5197,29.5326,29.4164,29.4487,455000.0
2007-10-02 10:30:00,45.62,45.96,45.62,45.71,384100.0,29.4422,29.6617,29.4422,29.5003,384100.0
2007-10-02 11:00:00,45.71,45.74,45.67,45.73,106300.0,29.5003,29.5197,29.4745,29.5132,106300.0
2007-10-02 11:30:00,45.72,45.81,45.71,45.72,106600.0,29.5068,29.5649,29.5003,29.5068,106600.0
2007-10-02 12:00:00,45.72,45.75,45.54,45.69,255000.0,29.5068,29.5261,29.3906,29.4874,255000.0
2007-10-02 12:30:00,45.69,45.7,45.58,45.63,160100.0,29.4874,29.4939,29.4164,29.4487,160100.0
2007-10-02 13:00:00,45.63,45.9,45.55,45.85,643900.0,29.4487,29.6229,29.3971,29.5907,643900.0
2007-10-02 13:30:00,45.85,45.85,45.65,45.66,127300.0,29.5907,29.5907,29.4616,29.468,127300.0
2007-10-02 14:00:00,45.66,45.73,45.21,45.7,185200.0,29.468,29.5132,29.1776,29.4939,185200.0
2007-10-02 14:30:00,45.7,45.8,45.7,45.76,101300.0,29.4939,29.5584,29.4939,29.5326,101300.0
2007-10-02 15:00:00,45.76,45.78,45.74,45.75,81400.0,29.5326,29.5455,29.5197,29.5261,81400.0
2007-10-02 15:30:00,45.74,45.81,45.7,45.8,230500.0,29.5197,29.5649,29.4939,29.5584,230500.0
2007-10-03 09:30:00,45.81,45.92,45.64,45.65,119000.0,29.5649,29.6358,29.4551,29.4616,119000.0
2007-10-03 10:00:00,45.64,45.66,45.21,45.21,221500.0,29.4551,29.468,29.1776,29.1776,221500.0
2007-10-03 10:30:00,45.21,45.3,45.13,45.21,145100.0,29.1776,29.2357,29.126,29.1776,145100.0
2007-10-03 11:00:00,45.22,45.24,45.14,45.17,109600.0,29.1841,29.197,29.1324,29.1518,109600.0
2007-10-03 11:30:00,45.17,45.2,44.9,45.0,264000.0,29.1518,29.1712,28.9776,29.0421,264000.0
2007-10-03 12:00:00,45.01,45.02,44.89,44.92,219100.0,29.0485,29.055,28.9711,28.9905,219100.0
2007-10-03 12:30:00,44.92,45.0,44.88,44.99,140100.0,28.9905,29.0421,28.9647,29.0356,140100.0
2007-10-03 13:00:00,45.0,45.01,44.95,44.99,103200.0,29.0421,29.0485,29.0098,29.0356,103200.0
2007-10-03 13:30:00,44.99,44.99,44.88,44.88,156500.0,29.0356,29.0356,28.9647,28.9647,156500.0
2007-10-03 14:00:00,44.89,44.89,44.75,44.76,292500.0,28.9711,28.9711,28.8808,28.8872,292500.0
2007-10-03 14:30:00,44.77,44.81,44.6,44.66,238100.0,28.8937,28.9195,28.7839,28.8227,238100.0
2007-10-03 15:00:00,44.67,44.69,44.52,44.61,280900.0,28.8291,28.842,28.7323,28.7904,280900.0
2007-10-03 15:30:00,44.6,44.67,44.48,44.54,487800.0,28.7839,28.8291,28.7065,28.7452,487800.0
2007-10-04 09:30:00,44.67,44.97,44.64,44.91,142400.0,28.8291,29.0227,28.8098,28.984,142400.0
2007-10-04 10:00:00,44.9,45.13,44.89,45.0,143600.0,28.9776,29.126,28.9711,29.0421,143600.0
2007-10-04 10:30:00,45.0,45.11,45.0,45.09,75600.0,29.0421,29.1131,29.0421,29.1002,75600.0
2007-10-04 11:00:00,45.09,45.13,45.06,45.12,99500.0,29.1002,29.126,29.0808,29.1195,99500.0
2007-10-04 11:30:00,45.12,45.19,45.04,45.16,103900.0,29.1195,29.1647,29.0679,29.1454,103900.0
2007-10-04 12:00:00,45.16,45.17,45.08,45.1,67000.0,29.1454,29.1518,29.0937,29.1066,67000.0
2007-10-04 12:30:00,45.1,45.13,45.1,45.11,30400.0,29.1066,29.126,29.1066,29.1131,30400.0
2007-10-04 13:00:00,45.1,45.13,45.06,45.13,96200.0,29.1066,29.126,29.0808,29.126,96200.0
2007-10-04 13:30:00,45.14,45.22,45.13,45.2,66100.0,29.1324,29.1841,29.126,29.1712,66100.0
2007-10-04 14:00:00,45.2,45.25,45.19,45.2,46600.0,29.1712,29.2034,29.1647,29.1712,46600.0
2007-10-04 14:30:00,45.2,45.21,45.16,45.19,54600.0,29.1712,29.1776,29.1454,29.1647,54600.0
2007-10-04 15:00:00,45.19,45.2,44.01,44.28,867700.0,29.1647,29.1712,28.4032,28.5774,867700.0
2007-10-04 15:30:00,44.27,44.6,44.26,44.57,389500.0,28.571,28.7839,28.5645,28.7646,389500.0
2007-10-05 09:30:00,44.35,44.53,44.21,44.34,188100.0,28.6226,28.7388,28.5322,28.6161,188100.0
2007-10-05 10:00:00,44.32,45.23,44.32,45.16,551000.0,28.6032,29.1905,28.6032,29.1454,551000.0
2007-10-05 10:30:00,45.14,45.33,44.92,45.1,246800.0,29.1324,29.2551,28.9905,29.1066,246800.0
2007-10-05 11:00:00,45.11,45.19,44.89,44.96,162400.0,29.1131,29.1647,28.9711,29.0163,162400.0
2007-10-05 11:30:00,44.96,45.29,44.93,45.27,111000.0,29.0163,29.2293,28.9969,29.2163,111000.0
2007-10-05 12:00:00,45.26,45.35,45.24,45.32,104800.0,29.2099,29.268,29.197,29.2486,104800.0
2007-10-05 12:30:00,45.32,45.4,45.27,45.38,143500.0,29.2486,29.3002,29.2163,29.2873,143500.0
2007-10-05 13:00:00,45.38,45.49,45.37,45.39,116600.0,29.2873,29.3583,29.2809,29.2938,116600.0
2007-10-05 13:30:00,45.39,45.47,45.3,45.45,93000.0,29.2938,29.3454,29.2357,29.3325,93000.0
2007-10-05 14:00:00,45.45,45.55,45.45,45.45,74300.0,29.3325,29.3971,29.3325,29.3325,74300.0
2007-10-05 14:30:00,45.46,45.51,45.36,45.38,56700.0,29.339,29.3712,29.2744,29.2873,56700.0
2007-10-05 15:00:00,45.38,45.39,45.12,45.21,188600.0,29.2873,29.2938,29.1195,29.1776,188600.0
2007-10-05 15:30:00,45.22,45.42,45.14,45.41,243600.0,29.1841,29.3132,29.1324,29.3067,243600.0
2007-10-08 09:30:00,45.38,45.4,45.07,45.16,110000.0,29.2873,29.3002,29.0873,29.1454,110000.0
2007-10-08 10:00:00,45.17,45.36,45.13,45.3,54300.0,29.1518,29.2744,29.126,29.2357,54300.0
2007-10-08 10:30:00,45.31,45.32,45.18,45.25,56300.0,29.2422,29.2486,29.1583,29.2034,56300.0
2007-10-08 11:00:00,45.25,45.31,45.22,45.24,60900.0,29.2034,29.2422,29.1841,29.197,60900.0
2007-10-08 11:30:00,45.25,45.25,45.08,45.13,108400.0,29.2034,29.2034,29.0937,29.126,108400.0
2007-10-08 12:00:00,45.13,45.2,45.1,45.13,45300.0,29.126,29.1712,29.1066,29.126,45300.0
2007-10-08 12:30:00,45.13,45.17,45.09,45.14,45400.0,29.126,29.1518,29.1002,29.1324,45400.0
2007-10-08 13:00:00,45.12,45.16,45.07,45.09,50800.0,29.1195,29.1454,29.0873,29.1002,50800.0
2007-10-08 13:30:00,45.1,45.12,44.57,44.9,239000.0,29.1066,29.1195,28.7646,28.9776,239000.0
2007-10-08 14:00:00,44.89,45.03,44.85,44.97,60100.0,28.9711,29.0615,28.9453,29.0227,60100.0
2007-10-08 14:30:00,44.99,45.02,44.77,44.85,108500.0,29.0356,29.055,28.8937,28.9453,108500.0
2007-10-08 15:00:00,44.86,44.88,44.73,44.75,119000.0,28.9517,28.9647,28.8678,28.8808,119000.0
2007-10-08 15:30:00,44.75,44.76,44.47,44.58,370700.0,28.8808,28.8872,28.7,28.771,370700.0
2007-10-09 09:30:00,44.65,44.8,44.63,44.67,92800.0,28.8162,28.913,28.8033,28.8291,92800.0
2007-10-09 10:00:00,44.68,44.83,44.68,44.79,55000.0,28.8356,28.9324,28.8356,28.9066,55000.0
2007-10-09 10:30:00,44.78,44.8,44.65,44.66,99800.0,28.9001,28.913,28.8162,28.8227,99800.0
2007-10-09 11:00:00,44.67,44.75,44.66,44.71,50100.0,28.8291,28.8808,28.8227,28.8549,50100.0
2007-10-09 11:30:00,44.71,44.74,44.65,44.71,63300.0,28.8549,28.8743,28.8162,28.8549,63300.0
2007-10-09 12:00:00,44.72,44.73,44.64,44.64,80100.0,28.8614,28.8678,28.8098,28.8098,80100.0
2007-10-09 12:30:00,44.64,44.64,44.54,44.57,78600.0,28.8098,28.8098,28.7452,28.7646,78600.0
2007-10-09 13:00:00,44.56,44.62,44.55,44.57,47400.0,28.7581,28.7969,28.7517,28.7646,47400.0
2007-10-09 13:30:00,44.57,44.72,44.55,44.65,46700.0,28.7646,28.8614,28.7517,28.8162,46700.0
2007-10-09 14:00:00,44.65,44.79,44.6,44.79,53900.0,28.8162,28.9066,28.7839,28.9066,53900.0
2007-10-09 14:30:00,44.79,44.91,44.76,44.89,74900.0,28.9066,28.984,28.8872,28.9711,74900.0
2007-10-09 15:00:00,44.9,46.16,44.86,46.07,1345300.0,28.9776,29.7907,28.9517,29.7327,1345300.0
2007-10-09 15:30:00,46.1,46.18,45.69,46.03,1276100.0,29.752,29.8036,29.4874,29.7068,1276100.0
2007-10-10 09:30:00,45.65,45.77,45.2,45.65,502300.0,29.4616,29.539,29.1712,29.4616,502300.0
2007-10-10 10:00:00,45.65,45.89,45.56,45.73,358000.0,29.4616,29.6165,29.4035,29.5132,358000.0
2007-10-10 10:30:00,45.74,45.86,45.57,45.58,204600.0,29.5197,29.5971,29.41,29.4164,204600.0
2007-10-10 11:00:00,45.59,45.61,45.35,45.58,150200.0,29.4229,29.4358,29.268,29.4164,150200.0
2007-10-10 11:30:00,45.57,45.62,45.37,45.38,69300.0,29.41,29.4422,29.2809,29.2873,69300.0
2007-10-10 12:00:00,45.37,45.38,45.17,45.26,120200.0,29.2809,29.2873,29.1518,29.2099,120200.0
2007-10-10 12:30:00,45.25,45.35,45.25,45.32,58600.0,29.2034,29.268,29.2034,29.2486,58600.0
2007-10-10 13:00:00,45.31,45.32,45.2,45.2,85200.0,29.2422,29.2486,29.1712,29.1712,85200.0
2007-10-10 13:30:00,45.21,45.42,45.19,45.34,62300.0,29.1776,29.3132,29.1647,29.2615,62300.0
2007-10-10 14:00:00,45.33,45.46,45.3,45.44,63700.0,29.2551,29.339,29.2357,29.3261,63700.0
2007-10-10 14:30:00,45.43,45.58,45.4,45.51,188000.0,29.3196,29.4164,29.3002,29.3712,188000.0
2007-10-10 15:00:00,45.51,45.53,45.42,45.47,291700.0,29.3712,29.3841,29.3132,29.3454,291700.0
2007-10-10 15:30:00,45.47,45.48,45.35,45.36,359500.0,29.3454,29.3519,29.268,29.2744,359500.0
2007-10-11 09:30:00,45.68,45.68,45.03,45.42,128200.0,29.481,29.481,29.0615,29.3132,128200.0
2007-10-11 10:00:00,45.43,45.49,45.3,45.42,128500.0,29.3196,29.3583,29.2357,29.3132,128500.0
2007-10-11 10:30:00,45.42,45.45,45.27,45.27,88900.0,29.3132,29.3325,29.2163,29.2163,88900.0
2007-10-11 11:00:00,45.28,45.36,45.23,45.29,60500.0,29.2228,29.2744,29.1905,29.2293,60500.0
2007-10-11 11:30:00,45.27,45.35,45.2,45.23,66100.0,29.2163,29.268,29.1712,29.1905,66100.0
2007-10-11 12:00:00,45.23,45.27,45.04,45.05,81900.0,29.1905,29.2163,29.0679,29.0744,81900.0
2007-10-11 12:30:00,45.06,45.3,45.05,45.23,97400.0,29.0808,29.2357,29.0744,29.1905,97400.0
2007-10-11 13:00:00,45.23,45.3,45.2,45.24,69600.0,29.1905,29.2357,29.1712,29.197,69600.0
2007-10-11 13:30:00,45.23,45.24,45.2,45.2,27700.0,29.1905,29.197,29.1712,29.1712,27700.0
2007-10-11 14:00:00,45.2,45.22,45.01,45.04,112700.0,29.1712,29.1841,29.0485,29.0679,112700.0
2007-10-11 14:30:00,45.04,45.23,45.01,45.11,64000.0,29.0679,29.1905,29.0485,29.1131,64000.0
2007-10-11 15:00:00,45.07,45.1,44.94,44.94,121200.0,29.0873,29.1066,29.0034,29.0034,121200.0
2007-10-11 15:30:00,44.93,45.04,44.9,45.04,156700.0,28.9969,29.0679,28.9776,29.0679,156700.0
2007-10-12 09:30:00,44.95,45.02,44.95,44.99,40000.0,29.0098,29.055,29.0098,29.0356,40000.0
2007-10-12 10:00:00,44.96,45.1,44.93,44.93,49500.0,29.0163,29.1066,28.9969,28.9969,49500.0
2007-10-12 10:30:00,44.92,44.94,44.81,44.86,66800.0,28.9905,29.0034,28.9195,28.9517,66800.0
2007-10-12 11:00:00,44.86,44.95,44.83,44.92,43300.0,28.9517,29.0098,28.9324,28.9905,43300.0
2007-10-12 11:30:00,44.93,45.02,44.92,44.98,69900.0,28.9969,29.055,28.9905,29.0292,69900.0
2007-10-12 12:00:00,44.97,45.04,44.93,45.03,62500.0,29.0227,29.0679,28.9969,29.0615,62500.0
2007-10-12 12:30:00,45.03,45.05,45.0,45.04,28600.0,29.0615,29.0744,29.0421,29.0679,28600.0
2007-10-12 13:00:00,45.02,45.03,45.0,45.02,39800.0,29.055,29.0615,29.0421,29.055,39800.0
2007-10-12 13:30:00,45.01,45.06,44.97,45.05,63700.0,29.0485,29.0808,29.0227,29.0744,63700.0
2007-10-12 14:00:00,45.06,45.08,45.03,45.08,67700.0,29.0808,29.0937,29.0615,29.0937,67700.0
2007-10-12 14:30:00,45.08,45.14,45.05,45.06,52700.0,29.0937,29.1324,29.0744,29.0808,52700.0
2007-10-12 15:00:00,45.05,45.08,45.05,45.06,58400.0,29.0744,29.0937,29.0744,29.0808,58400.0
2007-10-12 15:30:00,45.05,45.25,45.05,45.23,153400.0,29.0744,29.2034,29.0744,29.1905,153400.0
2007-10-15 09:30:00,45.26,45.49,45.08,45.16,105600.0,29.2099,29.3583,29.0937,29.1454,105600.0
2007-10-15 10:00:00,45.19,45.3,45.14,45.22,101700.0,29.1647,29.2357,29.1324,29.1841,101700.0
2007-10-15 10:30:00,45.22,45.3,45.11,45.14,73900.0,29.1841,29.2357,29.1131,29.1324,73900.0
2007-10-15 11:00:00,45.13,45.21,45.04,45.08,95700.0,29.126,29.1776,29.0679,29.0937,95700.0
2007-10-15 11:30:00,45.1,45.14,45.03,45.07,67100.0,29.1066,29.1324,29.0615,29.0873,67100.0
2007-10-15 12:00:00,45.07,45.13,45.06,45.11,56900.0,29.0873,29.126,29.0808,29.1131,56900.0
2007-10-15 12:30:00,45.1,45.15,45.08,45.13,83500.0,29.1066,29.1389,29.0937,29.126,83500.0
2007-10-15 13:00:00,45.13,45.14,45.1,45.12,48800.0,29.126,29.1324,29.1066,29.1195,48800.0
2007-10-15 13:30:00,45.12,45.14,45.1,45.12,52400.0,29.1195,29.1324,29.1066,29.1195,52400.0
2007-10-15 14:00:00,45.12,45.14,45.09,45.1,60100.0,29.1195,29.1324,29.1002,29.1066,60100.0
2007-10-15 14:30:00,45.11,45.14,45.1,45.12,59000.0,29.1131,29.1324,29.1066,29.1195,59000.0
2007-10-15 15:00:00,45.12,45.17,45.1,45.17,114400.0,29.1195,29.1518,29.1066,29.1518,114400.0
2007-10-15 15:30:00,45.16,45.34,45.14,45.28,219200.0,29.1454,29.2615,29.1324,29.2228,219200.0
2007-10-16 09:30:00,45.0,45.17,44.9,45.09,82300.0,29.0421,29.1518,28.9776,29.1002,82300.0
2007-10-16 10:00:00,45.11,45.15,44.88,44.9,103000.0,29.1131,29.1389,28.9647,28.9776,103000.0
2007-10-16 10:30:00,44.9,45.02,44.76,44.77,112900.0,28.9776,29.055,28.8872,28.8937,112900.0
2007-10-16 11:00:00,44.77,44.79,44.68,44.69,79100.0,28.8937,28.9066,28.8356,28.842,79100.0
2007-10-16 11:30:00,44.7,44.79,44.55,44.56,71200.0,28.8485,28.9066,28.7517,28.7581,71200.0
2007-10-16 12:00:00,44.55,44.56,44.47,44.52,81200.0,28.7517,28.7581,28.7,28.7323,81200.0
2007-10-16 12:30:00,44.52,44.6,44.5,44.56,25900.0,28.7323,28.7839,28.7194,28.7581,25900.0
2007-10-16 13:00:00,44.56,44.63,44.49,44.57,72100.0,28.7581,28.8033,28.713,28.7646,72100.0
2007-10-16 13:30:00,44.56,44.62,44.55,44.56,66000.0,28.7581,28.7969,28.7517,28.7581,66000.0
2007-10-16 14:00:00,44.56,44.6,44.48,44.49,57200.0,28.7581,28.7839,28.7065,28.713,57200.0
2007-10-16 14:30:00,44.49,44.55,44.48,44.49,100300.0,28.713,28.7517,28.7065,28.713,100300.0
2007-10-16 15:00:00,44.5,44.62,44.42,44.46,104400.0,28.7194,28.7969,28.6678,28.6936,104400.0
2007-10-16 15:30:00,44.46,44.51,44.4,44.48,152700.0,28.6936,28.7259,28.6549,28.7065,152700.0
2007-10-17 09:30:00,44.9,44.92,44.26,44.29,209800.0,28.9776,28.9905,28.5645,28.5839,209800.0
2007-10-17 10:00:00,44.29,44.48,44.18,44.21,244200.0,28.5839,28.7065,28.5129,28.5322,244200.0
2007-10-17 10:30:00,44.22,44.24,44.15,44.2,264400.0,28.5387,28.5516,28.4935,28.5258,264400.0
2007-10-17 11:00:00,44.19,44.4,44.19,44.32,231000.0,28.5193,28.6549,28.5193,28.6032,231000.0
2007-10-17 11:30:00,44.32,44.46,44.32,44.46,100500.0,28.6032,28.6936,28.6032,28.6936,100500.0
2007-10-17 12:00:00,44.47,44.48,44.39,44.4,107100.0,28.7,28.7065,28.6484,28.6549,107100.0
2007-10-17 12:30:00,44.4,44.45,44.38,44.38,70600.0,28.6549,28.6871,28.642,28.642,70600.0
2007-10-17 13:00:00,44.38,44.4,44.35,44.35,85800.0,28.642,28.6549,28.6226,28.6226,85800.0
2007-10-17 13:30:00,44.36,44.39,44.29,44.31,138000.0,28.6291,28.6484,28.5839,28.5968,138000.0
2007-10-17 14:00:00,44.3,44.4,44.2,44.23,152600.0,28.5903,28.6549,28.5258,28.5452,152600.0
2007-10-17 14:30:00,44.22,44.39,44.22,44.31,241800.0,28.5387,28.6484,28.5387,28.5968,241800.0
2007-10-17 15:00:00,44.31,44.38,44.26,44.27,140800.0,28.5968,28.642,28.5645,28.571,140800.0
2007-10-17 15:30:00,44.27,44.33,44.22,44.32,271500.0,28.571,28.6097,28.5387,28.6032,271500.0
2007-10-18 09:30:00,42.61,43.75,42.61,42.75,631300.0,27.4996,28.2354,27.4996,27.59,631300.0
2007-10-18 10:00:00,42.76,42.9,42.4,42.52,609400.0,27.5964,27.6868,27.3641,27.4416,609400.0
2007-10-18 10:30:00,42.52,42.62,42.27,42.47,347700.0,27.4416,27.5061,27.2802,27.4093,347700.0
2007-10-18 11:00:00,42.47,42.81,42.29,42.64,364400.0,27.4093,27.6287,27.2931,27.519,364400.0
2007-10-18 11:30:00,42.67,43.17,42.67,42.94,204700.0,27.5384,27.8611,27.5384,27.7126,204700.0
2007-10-18 12:00:00,42.96,42.96,42.81,42.91,98400.0,27.7255,27.7255,27.6287,27.6933,98400.0
2007-10-18 12:30:00,42.92,42.95,42.83,42.9,79800.0,27.6997,27.7191,27.6416,27.6868,79800.0
2007-10-18 13:00:00,42.9,42.94,42.88,42.93,131700.0,27.6868,27.7126,27.6739,27.7062,131700.0
2007-10-18 13:30:00,42.92,43.11,42.91,43.06,222900.0,27.6997,27.8223,27.6933,27.7901,222900.0
2007-10-18 14:00:00,43.06,43.11,42.88,42.92,281400.0,27.7901,27.8223,27.6739,27.6997,281400.0
2007-10-18 14:30:00,42.92,42.93,42.78,42.87,138800.0,27.6997,27.7062,27.6094,27.6674,138800.0
2007-10-18 15:00:00,42.87,43.06,42.86,42.91,148000.0,27.6674,27.7901,27.661,27.6933,148000.0
2007-10-18 15:30:00,42.91,43.05,42.81,43.05,394100.0,27.6933,27.7836,27.6287,27.7836,394100.0
2007-10-19 09:30:00,42.65,42.74,42.54,42.71,315400.0,27.5255,27.5835,27.4545,27.5642,315400.0
2007-10-19 10:00:00,42.7,42.81,42.52,42.67,160200.0,27.5577,27.6287,27.4416,27.5384,160200.0
2007-10-19 10:30:00,42.67,42.74,42.5,42.52,179300.0,27.5384,27.5835,27.4286,27.4416,179300.0
2007-10-19 11:00:00,42.53,42.6,42.45,42.52,133300.0,27.448,27.4932,27.3964,27.4416,133300.0
2007-10-19 11:30:00,42.52,42.6,42.45,42.57,122100.0,27.4416,27.4932,27.3964,27.4738,122100.0
2007-10-19 12:00:00,42.57,42.61,42.45,42.46,141000.0,27.4738,27.4996,27.3964,27.4028,141000.0
2007-10-19 12:30:00,42.45,42.48,42.38,42.43,131900.0,27.3964,27.4157,27.3512,27.3835,131900.0
2007-10-19 13:00:00,42.43,42.45,42.26,42.35,162100.0,27.3835,27.3964,27.2738,27.3318,162100.0
2007-10-19 13:30:00,42.33,42.4,42.32,42.36,102300.0,27.3189,27.3641,27.3125,27.3383,102300.0
2007-10-19 14:00:00,42.37,42.38,42.14,42.14,192600.0,27.3447,27.3512,27.1963,27.1963,192600.0
2007-10-19 14:30:00,42.14,42.23,42.08,42.1,198600.0,27.1963,27.2544,27.1576,27.1705,198600.0
2007-10-19 15:00:00,42.1,42.14,41.95,41.97,265800.0,27.1705,27.1963,27.0737,27.0866,265800.0
2007-10-19 15:30:00,41.96,41.98,41.7,41.73,629500.0,27.0801,27.093,26.9123,26.9317,629500.0
2007-10-22 09:30:00,42.05,42.05,41.6,41.61,247700.0,27.1382,27.1382,26.8478,26.8543,247700.0
2007-10-22 10:00:00,41.6,41.88,41.6,41.8,183100.0,26.8478,27.0285,26.8478,26.9769,183100.0
2007-10-22 10:30:00,41.8,41.83,41.73,41.81,185100.0,26.9769,26.9962,26.9317,26.9833,185100.0
2007-10-22 11:00:00,41.81,42.05,41.8,42.04,128800.0,26.9833,27.1382,26.9769,27.1318,128800.0
2007-10-22 11:30:00,42.04,42.1,42.0,42.07,150800.0,27.1318,27.1705,27.106,27.1511,150800.0
2007-10-22 12:00:00,42.05,42.05,41.96,42.01,95800.0,27.1382,27.1382,27.0801,27.1124,95800.0
2007-10-22 12:30:00,42.01,42.07,41.99,42.07,135200.0,27.1124,27.1511,27.0995,27.1511,135200.0
2007-10-22 13:00:00,42.06,42.14,42.01,42.13,95400.0,27.1447,27.1963,27.1124,27.1899,95400.0
2007-10-22 13:30:00,42.13,42.15,42.03,42.05,123400.0,27.1899,27.2028,27.1253,27.1382,123400.0
2007-10-22 14:00:00,42.05,42.16,42.01,42.1,90500.0,27.1382,27.2092,27.1124,27.1705,90500.0
2007-10-22 14:30:00,42.1,42.2,42.09,42.12,102800.0,27.1705,27.235,27.164,27.1834,102800.0
2007-10-22 15:00:00,42.12,42.15,42.02,42.09,147000.0,27.1834,27.2028,27.1189,27.164,147000.0
2007-10-22 15:30:00,42.1,42.15,41.95,42.13,258000.0,27.1705,27.2028,27.0737,27.1899,258000.0
2007-10-23 09:30:00,42.4,42.4,42.03,42.14,118000.0,27.3641,27.3641,27.1253,27.1963,118000.0
2007-10-23 10:00:00,42.13,42.3,42.07,42.27,112300.0,27.1899,27.2996,27.1511,27.2802,112300.0
2007-10-23 10:30:00,42.26,42.32,42.17,42.22,74900.0,27.2738,27.3125,27.2157,27.2479,74900.0
2007-10-23 11:00:00,42.22,42.24,42.08,42.12,89300.0,27.2479,27.2608,27.1576,27.1834,89300.0
2007-10-23 11:30:00,42.11,42.17,42.05,42.07,78700.0,27.1769,27.2157,27.1382,27.1511,78700.0
2007-10-23 12:00:00,42.07,42.22,42.07,42.19,58000.0,27.1511,27.2479,27.1511,27.2286,58000.0
2007-10-23 12:30:00,42.18,42.2,42.03,42.03,50000.0,27.2221,27.235,27.1253,27.1253,50000.0
2007-10-23 13:00:00,42.01,42.12,41.98,42.0,48100.0,27.1124,27.1834,27.093,27.106,48100.0
2007-10-23 13:30:00,42.01,42.04,41.94,41.98,43300.0,27.1124,27.1318,27.0672,27.093,43300.0
2007-10-23 14:00:00,41.99,42.05,41.96,42.03,98000.0,27.0995,27.1382,27.0801,27.1253,98000.0
2007-10-23 14:30:00,42.02,42.05,41.97,41.98,74600.0,27.1189,27.1382,27.0866,27.093,74600.0
2007-10-23 15:00:00,41.98,42.12,41.95,42.11,105600.0,27.093,27.1834,27.0737,27.1769,105600.0
2007-10-23 15:30:00,42.11,42.35,42.1,42.33,212800.0,27.1769,27.3318,27.1705,27.3189,212800.0
2007-10-24 09:30:00,42.18,42.2,41.86,42.1,77600.0,27.2221,27.235,27.0156,27.1705,77600.0
2007-10-24 10:00:00,42.1,42.14,41.98,42.09,51800.0,27.1705,27.1963,27.093,27.164,51800.0
2007-10-24 10:30:00,42.04,42.07,41.69,41.75,80900.0,27.1318,27.1511,26.9059,26.9446,80900.0
2007-10-24 11:00:00,41.75,41.82,41.59,41.66,47400.0,26.9446,26.9898,26.8414,26.8865,47400.0
2007-10-24 11:30:00,41.67,41.72,41.51,41.51,56500.0,26.893,26.9252,26.7897,26.7897,56500.0
2007-10-24 12:00:00,41.52,41.69,41.51,41.69,50300.0,26.7962,26.9059,26.7897,26.9059,50300.0
2007-10-24 12:30:00,41.68,41.7,41.48,41.54,75700.0,26.8994,26.9123,26.7704,26.8091,75700.0
2007-10-24 13:00:00,41.54,41.8,41.54,41.66,101900.0,26.8091,26.9769,26.8091,26.8865,101900.0
2007-10-24 13:30:00,41.68,41.7,41.5,41.62,61100.0,26.8994,26.9123,26.7833,26.8607,61100.0
2007-10-24 14:00:00,41.61,41.65,41.38,41.64,116200.0,26.8543,26.8801,26.7058,26.8736,116200.0
2007-10-24 14:30:00,41.62,41.83,41.61,41.79,72400.0,26.8607,26.9962,26.8543,26.9704,72400.0
2007-10-24 15:00:00,41.79,41.88,41.73,41.88,98400.0,26.9704,27.0285,26.9317,27.0285,98400.0
2007-10-24 15:30:00,41.88,42.06,41.68,41.99,267800.0,27.0285,27.1447,26.8994,27.0995,267800.0
2007-10-25 09:30:00,42.13,42.27,41.91,42.2,83700.0,27.1899,27.2802,27.0479,27.235,83700.0
2007-10-25 10:00:00,42.22,42.3,42.1,42.1,75600.0,27.2479,27.2996,27.1705,27.1705,75600.0
2007-10-25 10:30:00,42.1,42.12,42.0,42.04,61800.0,27.1705,27.1834,27.106,27.1318,61800.0
2007-10-25 11:00:00,42.03,42.08,42.0,42.03,53000.0,27.1253,27.1576,27.106,27.1253,53000.0
2007-10-25 11:30:00,42.03,42.11,41.95,41.96,47200.0,27.1253,27.1769,27.0737,27.0801,47200.0
2007-10-25 12:00:00,41.95,42.05,41.86,42.0,71400.0,27.0737,27.1382,27.0156,27.106,71400.0
2007-10-25 12:30:00,42.0,42.0,41.85,41.86,68100.0,27.106,27.106,27.0091,27.0156,68100.0
2007-10-25 13:00:00,41.87,41.89,41.65,41.72,71300.0,27.0221,27.035,26.8801,26.9252,71300.0
2007-10-25 13:30:00,41.71,41.79,41.66,41.7,88700.0,26.9188,26.9704,26.8865,26.9123,88700.0
2007-10-25 14:00:00,41.69,41.84,41.61,41.74,82600.0,26.9059,27.0027,26.8543,26.9382,82600.0
2007-10-25 14:30:00,41.74,41.92,41.7,41.89,110500.0,26.9382,27.0543,26.9123,27.035,110500.0
2007-10-25 15:00:00,41.88,41.91,41.75,41.8,135100.0,27.0285,27.0479,26.9446,26.9769,135100.0
2007-10-25 15:30:00,41.8,42.14,41.76,41.93,218900.0,26.9769,27.1963,26.9511,27.0608,218900.0
2007-10-26 09:30:00,42.2,42.21,41.75,41.8,93700.0,27.235,27.2415,26.9446,26.9769,93700.0
2007-10-26 10:00:00,41.8,41.83,41.51,41.6,147200.0,26.9769,26.9962,26.7897,26.8478,147200.0
2007-10-26 10:30:00,41.6,41.76,41.56,41.71,133000.0,26.8478,26.9511,26.822,26.9188,133000.0
2007-10-26 11:00:00,41.69,41.78,41.5,41.54,120700.0,26.9059,26.964,26.7833,26.8091,120700.0
2007-10-26 11:30:00,41.54,41.56,41.25,41.25,116700.0,26.8091,26.822,26.6219,26.6219,116700.0
2007-10-26 12:00:00,41.25,41.37,41.22,41.36,63400.0,26.6219,26.6994,26.6026,26.6929,63400.0
2007-10-26 12:30:00,41.35,41.4,41.29,41.3,84400.0,26.6865,26.7187,26.6477,26.6542,84400.0
2007-10-26 13:00:00,41.29,41.34,41.23,41.33,80500.0,26.6477,26.68,26.609,26.6736,80500.0
2007-10-26 13:30:00,41.33,41.44,41.26,41.4,142700.0,26.6736,26.7445,26.6284,26.7187,142700.0
2007-10-26 14:00:00,41.39,41.54,41.38,41.51,110600.0,26.7123,26.8091,26.7058,26.7897,110600.0
2007-10-26 14:30:00,41.49,41.62,41.48,41.58,86000.0,26.7768,26.8607,26.7704,26.8349,86000.0
2007-10-26 15:00:00,41.58,41.75,41.56,41.72,151300.0,26.8349,26.9446,26.822,26.9252,151300.0
2007-10-26 15:30:00,41.72,41.79,41.69,41.76,191000.0,26.9252,26.9704,26.9059,26.9511,191000.0
2007-10-29 09:30:00,41.8,41.91,41.55,41.55,81900.0,26.9769,27.0479,26.8155,26.8155,81900.0
2007-10-29 10:00:00,41.55,41.57,41.37,41.53,93600.0,26.8155,26.8284,26.6994,26.8026,93600.0
2007-10-29 10:30:00,41.54,41.65,41.5,41.6,81700.0,26.8091,26.8801,26.7833,26.8478,81700.0
2007-10-29 11:00:00,41.58,41.7,41.57,41.67,65700.0,26.8349,26.9123,26.8284,26.893,65700.0
2007-10-29 11:30:00,41.68,41.71,41.57,41.57,71000.0,26.8994,26.9188,26.8284,26.8284,71000.0
2007-10-29 12:00:00,41.57,41.71,41.55,41.66,60100.0,26.8284,26.9188,26.8155,26.8865,60100.0
2007-10-29 12:30:00,41.66,41.71,41.59,41.6,70100.0,26.8865,26.9188,26.8414,26.8478,70100.0
2007-10-29 13:00:00,41.6,41.71,41.59,41.67,56200.0,26.8478,26.9188,26.8414,26.893,56200.0
2007-10-29 13:30:00,41.66,41.66,41.54,41.56,63700.0,26.8865,26.8865,26.8091,26.822,63700.0
2007-10-29 14:00:00,41.57,41.65,41.48,41.49,67600.0,26.8284,26.8801,26.7704,26.7768,67600.0
2007-10-29 14:30:00,41.5,41.63,41.41,41.62,85800.0,26.7833,26.8672,26.7252,26.8607,85800.0
2007-10-29 15:00:00,41.61,41.65,41.56,41.63,130200.0,26.8543,26.8801,26.822,26.8672,130200.0
2007-10-29 15:30:00,41.64,41.75,41.63,41.68,247500.0,26.8736,26.9446,26.8672,26.8994,247500.0
2007-10-30 09:30:00,41.43,41.89,41.4,41.85,69600.0,26.7381,27.035,26.7187,27.0091,69600.0
2007-10-30 10:00:00,41.85,41.94,41.66,41.93,100500.0,27.0091,27.0672,26.8865,27.0608,100500.0
2007-10-30 10:30:00,41.93,42.12,41.92,42.09,100600.0,27.0608,27.1834,27.0543,27.164,100600.0
2007-10-30 11:00:00,42.09,42.11,42.0,42.05,242700.0,27.164,27.1769,27.106,27.1382,242700.0
2007-10-30 11:30:00,42.06,42.38,42.05,42.31,115000.0,27.1447,27.3512,27.1382,27.306,115000.0
2007-10-30 12:00:00,42.3,42.36,42.06,42.25,156100.0,27.2996,27.3383,27.1447,27.2673,156100.0
2007-10-30 12:30:00,42.25,42.56,42.2,42.43,141100.0,27.2673,27.4674,27.235,27.3835,141100.0
2007-10-30 13:00:00,42.43,42.74,42.41,42.5,319000.0,27.3835,27.5835,27.3706,27.4286,319000.0
2007-10-30 13:30:00,42.5,42.67,42.45,42.66,206300.0,27.4286,27.5384,27.3964,27.5319,206300.0
2007-10-30 14:00:00,42.66,42.71,42.61,42.63,116400.0,27.5319,27.5642,27.4996,27.5125,116400.0
2007-10-30 14:30:00,42.61,42.8,42.61,42.79,88100.0,27.4996,27.6223,27.4996,27.6158,88100.0
2007-10-30 15:00:00,42.77,42.8,42.69,42.69,111400.0,27.6029,27.6223,27.5513,27.5513,111400.0
2007-10-30 15:30:00,42.69,42.71,42.5,42.5,162100.0,27.5513,27.5642,27.4286,27.4286,162100.0
2007-10-31 09:30:00,42.65,42.72,42.37,42.6,111700.0,27.5255,27.5706,27.3447,27.4932,111700.0
2007-10-31 10:00:00,42.61,42.8,42.53,42.65,94900.0,27.4996,27.6223,27.448,27.5255,94900.0
2007-10-31 10:30:00,42.65,42.68,42.5,42.58,83000.0,27.5255,27.5448,27.4286,27.4803,83000.0
2007-10-31 11:00:00,42.58,43.19,42.56,43.07,198400.0,27.4803,27.874,27.4674,27.7965,198400.0
2007-10-31 11:30:00,43.07,43.12,42.87,43.07,238700.0,27.7965,27.8288,27.6674,27.7965,238700.0
2007-10-31 12:00:00,43.06,43.19,42.97,42.99,125300.0,27.7901,27.874,27.732,27.7449,125300.0
2007-10-31 12:30:00,42.98,42.99,42.87,42.94,121600.0,27.7384,27.7449,27.6674,27.7126,121600.0
2007-10-31 13:00:00,42.94,43.22,42.93,43.2,179700.0,27.7126,27.8933,27.7062,27.8804,179700.0
2007-10-31 13:30:00,43.21,43.22,42.95,43.01,174400.0,27.8869,27.8933,27.7191,27.7578,174400.0
2007-10-31 14:00:00,43.0,43.31,42.8,43.05,229400.0,27.7513,27.9514,27.6223,27.7836,229400.0
2007-10-31 14:30:00,43.02,43.14,42.83,42.96,240000.0,27.7642,27.8417,27.6416,27.7255,240000.0
2007-10-31 15:00:00,42.97,42.99,42.66,42.7,254200.0,27.732,27.7449,27.5319,27.5577,254200.0
2007-10-31 15:30:00,42.69,43.12,42.66,43.03,340600.0,27.5513,27.8288,27.5319,27.7707,340600.0
2007-11-01 09:30:00,42.88,42.99,42.39,42.5,92300.0,27.6739,27.7449,27.3577,27.4286,92300.0
2007-11-01 10:00:00,42.5,42.57,42.16,42.33,117500.0,27.4286,27.4738,27.2092,27.3189,117500.0
2007-11-01 10:30:00,42.35,42.52,42.29,42.5,109800.0,27.3318,27.4416,27.2931,27.4286,109800.0
2007-11-01 11:00:00,42.52,42.6,42.48,42.56,85200.0,27.4416,27.4932,27.4157,27.4674,85200.0
2007-11-01 11:30:00,42.56,42.6,42.51,42.58,96200.0,27.4674,27.4932,27.4351,27.4803,96200.0
2007-11-01 12:00:00,42.59,42.63,42.55,42.56,103400.0,27.4867,27.5125,27.4609,27.4674,103400.0
2007-11-01 12:30:00,42.55,42.63,42.54,42.59,90100.0,27.4609,27.5125,27.4545,27.4867,90100.0
2007-11-01 13:00:00,42.59,42.64,42.56,42.63,97000.0,27.4867,27.519,27.4674,27.5125,97000.0
2007-11-01 13:30:00,42.62,42.62,42.48,42.49,135300.0,27.5061,27.5061,27.4157,27.4222,135300.0
2007-11-01 14:00:00,42.48,42.59,42.41,42.45,159700.0,27.4157,27.4867,27.3706,27.3964,159700.0
2007-11-01 14:30:00,42.45,42.57,42.45,42.47,129400.0,27.3964,27.4738,27.3964,27.4093,129400.0
2007-11-01 15:00:00,42.45,42.48,42.2,42.2,129400.0,27.3964,27.4157,27.235,27.235,129400.0
2007-11-01 15:30:00,42.2,42.28,42.01,42.09,245300.0,27.235,27.2867,27.1124,27.164,245300.0
2007-11-02 09:30:00,42.2,42.28,41.95,42.07,89300.0,27.235,27.2867,27.0737,27.1511,89300.0
2007-11-02 10:00:00,42.08,42.11,41.9,42.01,93200.0,27.1576,27.1769,27.0414,27.1124,93200.0
2007-11-02 10:30:00,42.01,42.02,41.88,41.88,79300.0,27.1124,27.1189,27.0285,27.0285,79300.0
2007-11-02 11:00:00,41.89,41.9,41.55,41.56,77000.0,27.035,27.0414,26.8155,26.822,77000.0
2007-11-02 11:30:00,41.55,41.81,41.55,41.75,69600.0,26.8155,26.9833,26.8155,26.9446,69600.0
2007-11-02 12:00:00,41.75,41.86,41.7,41.84,61300.0,26.9446,27.0156,26.9123,27.0027,61300.0
2007-11-02 12:30:00,41.86,41.97,41.74,41.78,140900.0,27.0156,27.0866,26.9382,26.964,140900.0
2007-11-02 13:00:00,41.79,41.88,41.64,41.7,69300.0,26.9704,27.0285,26.8736,26.9123,69300.0
2007-11-02 13:30:00,41.72,41.73,41.62,41.7,73100.0,26.9252,26.9317,26.8607,26.9123,73100.0
2007-11-02 14:00:00,41.7,41.7,41.57,41.68,110400.0,26.9123,26.9123,26.8284,26.8994,110400.0
2007-11-02 14:30:00,41.67,41.68,41.39,41.47,167200.0,26.893,26.8994,26.7123,26.7639,167200.0
2007-11-02 15:00:00,41.49,41.66,41.48,41.61,109500.0,26.7768,26.8865,26.7704,26.8543,109500.0
2007-11-02 15:30:00,41.61,41.73,41.55,41.72,224600.0,26.8543,26.9317,26.8155,26.9252,224600.0
2007-11-05 09:30:00,41.83,41.83,41.4,41.58,87000.0,26.9962,26.9962,26.7187,26.8349,87000.0
2007-11-05 10:00:00,41.6,41.71,41.56,41.58,103600.0,26.8478,26.9188,26.822,26.8349,103600.0
2007-11-05 10:30:00,41.58,41.67,41.57,41.58,84900.0,26.8349,26.893,26.8284,26.8349,84900.0
2007-11-05 11:00:00,41.59,41.62,41.47,41.51,104500.0,26.8414,26.8607,26.7639,26.7897,104500.0
2007-11-05 11:30:00,41.51,41.65,41.48,41.57,199100.0,26.7897,26.8801,26.7704,26.8284,199100.0
2007-11-05 12:00:00,41.56,41.58,41.48,41.57,69700.0,26.822,26.8349,26.7704,26.8284,69700.0
2007-11-05 12:30:00,41.56,41.61,41.53,41.59,72000.0,26.822,26.8543,26.8026,26.8414,72000.0
2007-11-05 13:00:00,41.59,41.62,41.47,41.5,102200.0,26.8414,26.8607,26.7639,26.7833,102200.0
2007-11-05 13:30:00,41.51,41.52,41.35,41.44,126200.0,26.7897,26.7962,26.6865,26.7445,126200.0
2007-11-05 14:00:00,41.44,41.63,41.44,41.59,166700.0,26.7445,26.8672,26.7445,26.8414,166700.0
2007-11-05 14:30:00,41.58,41.62,41.49,41.53,115200.0,26.8349,26.8607,26.7768,26.8026,115200.0
2007-11-05 15:00:00,41.54,41.72,41.5,41.57,399200.0,26.8091,26.9252,26.7833,26.8284,399200.0
2007-11-05 15:30:00,41.58,41.62,41.37,41.44,254800.0,26.8349,26.8607,26.6994,26.7445,254800.0
2007-11-06 09:30:00,41.66,41.66,41.39,41.5,56300.0,26.8865,26.8865,26.7123,26.7833,56300.0
2007-11-06 10:00:00,41.5,41.56,41.43,41.5,176100.0,26.7833,26.822,26.7381,26.7833,176100.0
2007-11-06 10:30:00,41.49,41.55,41.39,41.5,397400.0,26.7768,26.8155,26.7123,26.7833,397400.0
2007-11-06 11:00:00,41.51,41.53,41.45,41.47,448600.0,26.7897,26.8026,26.751,26.7639,448600.0
2007-11-06 11:30:00,41.48,41.53,41.42,41.48,165400.0,26.7704,26.8026,26.7316,26.7704,165400.0
2007-11-06 12:00:00,41.47,41.6,41.44,41.55,93300.0,26.7639,26.8478,26.7445,26.8155,93300.0
2007-11-06 12:30:00,41.55,41.56,41.48,41.55,54200.0,26.8155,26.822,26.7704,26.8155,54200.0
2007-11-06 13:00:00,41.55,41.57,41.49,41.49,53600.0,26.8155,26.8284,26.7768,26.7768,53600.0
2007-11-06 13:30:00,41.48,41.53,41.47,41.48,78900.0,26.7704,26.8026,26.7639,26.7704,78900.0
2007-11-06 14:00:00,41.47,41.57,41.47,41.51,84300.0,26.7639,26.8284,26.7639,26.7897,84300.0
2007-11-06 14:30:00,41.51,41.52,41.44,41.46,91800.0,26.7897,26.7962,26.7445,26.7575,91800.0
2007-11-06 15:00:00,41.46,41.53,41.44,41.46,102500.0,26.7575,26.8026,26.7445,26.7575,102500.0
2007-11-06 15:30:00,41.46,41.54,41.41,41.5,149500.0,26.7575,26.8091,26.7252,26.7833,149500.0
2007-11-07 09:30:00,41.3,41.37,41.1,41.35,70800.0,26.6542,26.6994,26.5251,26.6865,70800.0
2007-11-07 10:00:00,41.35,41.39,41.28,41.34,80900.0,26.6865,26.7123,26.6413,26.68,80900.0
2007-11-07 10:30:00,41.35,41.36,41.18,41.18,174300.0,26.6865,26.6929,26.5767,26.5767,174300.0
2007-11-07 11:00:00,41.18,41.27,41.15,41.25,57300.0,26.5767,26.6348,26.5574,26.6219,57300.0
2007-11-07 11:30:00,41.27,41.36,41.23,41.33,51500.0,26.6348,26.6929,26.609,26.6736,51500.0
2007-11-07 12:00:00,41.31,41.32,41.04,41.25,78900.0,26.6606,26.6671,26.4864,26.6219,78900.0
2007-11-07 12:30:00,41.24,41.32,41.0,41.01,82400.0,26.6155,26.6671,26.4606,26.467,82400.0
2007-11-07 13:00:00,41.02,41.12,40.83,41.0,90900.0,26.4735,26.538,26.3509,26.4606,90900.0
2007-11-07 13:30:00,41.01,41.28,40.95,41.2,73100.0,26.467,26.6413,26.4283,26.5897,73100.0
2007-11-07 14:00:00,41.19,41.33,41.13,41.29,70000.0,26.5832,26.6736,26.5445,26.6477,70000.0
2007-11-07 14:30:00,41.29,41.46,41.2,41.27,123500.0,26.6477,26.7575,26.5897,26.6348,123500.0
2007-11-07 15:00:00,41.27,41.36,41.01,41.05,110600.0,26.6348,26.6929,26.467,26.4928,110600.0
2007-11-07 15:30:00,41.05,41.09,40.78,40.8,249700.0,26.4928,26.5187,26.3186,26.3315,249700.0
2007-11-08 09:30:00,40.65,40.95,40.55,40.69,76300.0,26.2347,26.4283,26.1702,26.2605,76300.0
2007-11-08 10:00:00,40.69,40.75,40.41,40.63,181200.0,26.2605,26.2992,26.0798,26.2218,181200.0
2007-11-08 10:30:00,40.63,40.63,40.38,40.55,104800.0,26.2218,26.2218,26.0604,26.1702,104800.0
2007-11-08 11:00:00,40.56,40.57,40.25,40.32,123100.0,26.1766,26.1831,25.9765,26.0217,123100.0
2007-11-08 11:30:00,40.32,40.44,40.2,40.44,116600.0,26.0217,26.0992,25.9443,26.0992,116600.0
2007-11-08 12:00:00,40.43,40.55,40.4,40.53,122800.0,26.0927,26.1702,26.0733,26.1572,122800.0
2007-11-08 12:30:00,40.52,40.58,40.39,40.53,126600.0,26.1508,26.1895,26.0669,26.1572,126600.0
2007-11-08 13:00:00,40.53,40.71,40.43,40.55,116000.0,26.1572,26.2734,26.0927,26.1702,116000.0
2007-11-08 13:30:00,40.55,40.65,40.47,40.53,104600.0,26.1702,26.2347,26.1185,26.1572,104600.0
2007-11-08 14:00:00,40.52,40.61,40.48,40.54,101600.0,26.1508,26.2089,26.125,26.1637,101600.0
2007-11-08 14:30:00,40.53,40.71,40.49,40.71,107600.0,26.1572,26.2734,26.1314,26.2734,107600.0
2007-11-08 15:00:00,40.71,40.85,40.63,40.82,184100.0,26.2734,26.3638,26.2218,26.3444,184100.0
2007-11-08 15:30:00,40.8,41.04,40.77,41.01,215400.0,26.3315,26.4864,26.3121,26.467,215400.0
2007-11-09 09:30:00,40.58,41.0,40.58,40.88,64400.0,26.1895,26.4606,26.1895,26.3831,64400.0
2007-11-09 10:00:00,40.84,41.12,40.78,41.03,90700.0,26.3573,26.538,26.3186,26.4799,90700.0
2007-11-09 10:30:00,41.02,41.13,40.94,41.13,81800.0,26.4735,26.5445,26.4219,26.5445,81800.0
2007-11-09 11:00:00,41.12,41.25,40.94,41.12,104100.0,26.538,26.6219,26.4219,26.538,104100.0
2007-11-09 11:30:00,41.13,41.24,41.04,41.1,80100.0,26.5445,26.6155,26.4864,26.5251,80100.0
2007-11-09 12:00:00,41.13,41.14,41.0,41.13,73500.0,26.5445,26.5509,26.4606,26.5445,73500.0
2007-11-09 12:30:00,41.1,41.21,41.02,41.02,67300.0,26.5251,26.5961,26.4735,26.4735,67300.0
2007-11-09 13:00:00,41.02,41.15,40.98,41.08,91200.0,26.4735,26.5574,26.4477,26.5122,91200.0
2007-11-09 13:30:00,41.08,41.17,41.05,41.08,63200.0,26.5122,26.5703,26.4928,26.5122,63200.0
2007-11-09 14:00:00,41.08,41.39,41.02,41.36,110200.0,26.5122,26.7123,26.4735,26.6929,110200.0
2007-11-09 14:30:00,41.37,41.51,41.34,41.37,226000.0,26.6994,26.7897,26.68,26.6994,226000.0
2007-11-09 15:00:00,41.37,41.53,41.36,41.43,139800.0,26.6994,26.8026,26.6929,26.7381,139800.0
2007-11-09 15:30:00,41.43,41.46,41.0,41.0,286700.0,26.7381,26.7575,26.4606,26.4606,286700.0
2007-11-12 09:30:00,41.5,42.0,41.45,41.51,382700.0,26.7833,27.106,26.751,26.7897,382700.0
2007-11-12 10:00:00,41.49,41.71,41.42,41.7,168300.0,26.7768,26.9188,26.7316,26.9123,168300.0
2007-11-12 10:30:00,41.7,41.79,41.7,41.74,123800.0,26.9123,26.9704,26.9123,26.9382,123800.0
2007-11-12 11:00:00,41.74,41.75,41.54,41.59,147100.0,26.9382,26.9446,26.8091,26.8414,147100.0
2007-11-12 11:30:00,41.58,41.61,41.45,41.47,93500.0,26.8349,26.8543,26.751,26.7639,93500.0
2007-11-12 12:00:00,41.47,41.55,41.39,41.53,142300.0,26.7639,26.8155,26.7123,26.8026,142300.0
2007-11-12 12:30:00,41.52,41.6,41.49,41.49,99000.0,26.7962,26.8478,26.7768,26.7768,99000.0
2007-11-12 13:00:00,41.49,41.53,41.38,41.42,109900.0,26.7768,26.8026,26.7058,26.7316,109900.0
2007-11-12 13:30:00,41.41,41.46,41.32,41.46,103900.0,26.7252,26.7575,26.6671,26.7575,103900.0
2007-11-12 14:00:00,41.46,41.58,41.44,41.55,136100.0,26.7575,26.8349,26.7445,26.8155,136100.0
2007-11-12 14:30:00,41.54,41.64,41.45,41.48,149100.0,26.8091,26.8736,26.751,26.7704,149100.0
2007-11-12 15:00:00,41.48,41.51,41.38,41.44,163900.0,26.7704,26.7897,26.7058,26.7445,163900.0
2007-11-12 15:30:00,41.44,41.5,41.26,41.26,258600.0,26.7445,26.7833,26.6284,26.6284,258600.0
2007-11-13 09:30:00,41.69,41.69,41.34,41.57,104600.0,26.9059,26.9059,26.68,26.8284,104600.0
2007-11-13 10:00:00,41.57,41.65,41.42,41.64,100200.0,26.8284,26.8801,26.7316,26.8736,100200.0
2007-11-13 10:30:00,41.65,41.7,41.55,41.64,140200.0,26.8801,26.9123,26.8155,26.8736,140200.0
2007-11-13 11:00:00,41.64,41.7,41.61,41.67,99600.0,26.8736,26.9123,26.8543,26.893,99600.0
2007-11-13 11:30:00,41.67,41.73,41.61,41.7,110600.0,26.893,26.9317,26.8543,26.9123,110600.0
2007-11-13 12:00:00,41.7,41.79,41.7,41.76,52600.0,26.9123,26.9704,26.9123,26.9511,52600.0
2007-11-13 12:30:00,41.76,41.87,41.73,41.78,82600.0,26.9511,27.0221,26.9317,26.964,82600.0
2007-11-13 13:00:00,41.79,41.88,41.78,41.83,105600.0,26.9704,27.0285,26.964,26.9962,105600.0
2007-11-13 13:30:00,41.83,42.0,41.79,41.92,132200.0,26.9962,27.106,26.9704,27.0543,132200.0
2007-11-13 14:00:00,41.92,41.99,41.82,41.83,135500.0,27.0543,27.0995,26.9898,26.9962,135500.0
2007-11-13 14:30:00,41.83,41.86,41.71,41.71,105300.0,26.9962,27.0156,26.9188,26.9188,105300.0
2007-11-13 15:00:00,41.72,42.12,41.72,41.97,281200.0,26.9252,27.1834,26.9252,27.0866,281200.0
2007-11-13 15:30:00,41.97,42.09,41.95,41.96,376300.0,27.0866,27.164,27.0737,27.0801,376300.0
2007-11-14 09:30:00,41.43,41.43,40.68,40.96,359500.0,26.7381,26.7381,26.2541,26.4348,359500.0
2007-11-14 10:00:00,40.96,41.16,40.83,40.86,232200.0,26.4348,26.5638,26.3509,26.3702,232200.0
2007-11-14 10:30:00,40.86,40.86,40.55,40.57,137200.0,26.3702,26.3702,26.1702,26.1831,137200.0
2007-11-14 11:00:00,40.56,40.57,40.33,40.51,153900.0,26.1766,26.1831,26.0282,26.1443,153900.0
2007-11-14 11:30:00,40.52,40.65,40.49,40.6,74300.0,26.1508,26.2347,26.1314,26.2024,74300.0
2007-11-14 12:00:00,40.6,40.61,40.38,40.44,103400.0,26.2024,26.2089,26.0604,26.0992,103400.0
2007-11-14 12:30:00,40.44,40.57,40.44,40.54,121900.0,26.0992,26.1831,26.0992,26.1637,121900.0
2007-11-14 13:00:00,40.54,40.61,40.54,40.58,76100.0,26.1637,26.2089,26.1637,26.1895,76100.0
2007-11-14 13:30:00,40.58,40.59,40.44,40.45,90600.0,26.1895,26.196,26.0992,26.1056,90600.0
2007-11-14 14:00:00,40.45,40.49,40.4,40.47,134700.0,26.1056,26.1314,26.0733,26.1185,134700.0
2007-11-14 14:30:00,40.47,40.5,40.42,40.44,95900.0,26.1185,26.1379,26.0863,26.0992,95900.0
2007-11-14 15:00:00,40.44,40.52,40.42,40.43,127900.0,26.0992,26.1508,26.0863,26.0927,127900.0
2007-11-14 15:30:00,40.43,40.6,40.2,40.23,488500.0,26.0927,26.2024,25.9443,25.9636,488500.0
2007-11-15 09:30:00,40.13,40.31,39.49,39.77,344800.0,25.8991,26.0153,25.4861,25.6668,344800.0
2007-11-15 10:00:00,39.77,39.85,39.54,39.84,290000.0,25.6668,25.7184,25.5183,25.7119,290000.0
2007-11-15 10:30:00,39.84,40.15,39.75,40.02,128500.0,25.7119,25.912,25.6539,25.8281,128500.0
2007-11-15 11:00:00,40.03,40.11,39.79,39.82,157800.0,25.8346,25.8862,25.6797,25.699,157800.0
2007-11-15 11:30:00,39.82,39.99,39.65,39.98,125000.0,25.699,25.8087,25.5893,25.8023,125000.0
2007-11-15 12:00:00,39.97,40.02,39.76,39.77,78900.0,25.7958,25.8281,25.6603,25.6668,78900.0
2007-11-15 12:30:00,39.77,39.78,39.6,39.68,82900.0,25.6668,25.6732,25.557,25.6087,82900.0
2007-11-15 13:00:00,39.66,39.82,39.62,39.81,98500.0,25.5958,25.699,25.57,25.6926,98500.0
2007-11-15 13:30:00,39.82,39.89,39.77,39.78,79900.0,25.699,25.7442,25.6668,25.6732,79900.0
2007-11-15 14:00:00,39.78,39.79,39.64,39.75,93700.0,25.6732,25.6797,25.5829,25.6539,93700.0
2007-11-15 14:30:00,39.76,39.81,39.56,39.57,109500.0,25.6603,25.6926,25.5312,25.5377,109500.0
2007-11-15 15:00:00,39.58,39.76,39.56,39.72,148400.0,25.5441,25.6603,25.5312,25.6345,148400.0
2007-11-15 15:30:00,39.72,39.74,39.51,39.62,305300.0,25.6345,25.6474,25.499,25.57,305300.0
2007-11-16 09:30:00,39.81,40.09,39.81,40.0,191100.0,25.6926,25.8733,25.6926,25.8152,191100.0
2007-11-16 10:00:00,39.99,40.04,39.84,39.84,110200.0,25.8087,25.841,25.7119,25.7119,110200.0
2007-11-16 10:30:00,39.83,39.87,39.67,39.68,103500.0,25.7055,25.7313,25.6022,25.6087,103500.0
2007-11-16 11:00:00,39.68,39.78,39.46,39.46,109900.0,25.6087,25.6732,25.4667,25.4667,109900.0
2007-11-16 11:30:00,39.47,39.72,39.46,39.66,78800.0,25.4731,25.6345,25.4667,25.5958,78800.0
2007-11-16 12:00:00,39.66,39.85,39.58,39.72,102600.0,25.5958,25.7184,25.5441,25.6345,102600.0
2007-11-16 12:30:00,39.72,39.82,39.71,39.8,105800.0,25.6345,25.699,25.628,25.6861,105800.0
2007-11-16 13:00:00,39.81,39.86,39.8,39.81,70900.0,25.6926,25.7248,25.6861,25.6926,70900.0
2007-11-16 13:30:00,39.81,39.93,39.81,39.83,92500.0,25.6926,25.77,25.6926,25.7055,92500.0
2007-11-16 14:00:00,39.83,39.84,39.6,39.65,99700.0,25.7055,25.7119,25.557,25.5893,99700.0
2007-11-16 14:30:00,39.64,39.65,39.48,39.58,136900.0,25.5829,25.5893,25.4796,25.5441,136900.0
2007-11-16 15:00:00,39.58,39.72,39.57,39.66,119700.0,25.5441,25.6345,25.5377,25.5958,119700.0
2007-11-16 15:30:00,39.67,39.91,39.61,39.89,329100.0,25.6022,25.7571,25.5635,25.7442,329100.0
2007-11-19 09:30:00,39.75,39.75,39.03,39.06,202600.0,25.8501,25.8501,25.3819,25.4014,202600.0
2007-11-19 10:00:00,39.06,39.17,38.99,39.13,122900.0,25.4014,25.473,25.3559,25.447,122900.0
2007-11-19 10:30:00,39.14,39.15,38.95,38.99,122600.0,25.4535,25.46,25.3299,25.3559,122600.0
2007-11-19 11:00:00,38.98,39.04,38.95,39.0,107100.0,25.3494,25.3884,25.3299,25.3624,107100.0
2007-11-19 11:30:00,39.0,39.06,38.99,38.99,50400.0,25.3624,25.4014,25.3559,25.3559,50400.0
2007-11-19 12:00:00,39.01,39.1,38.99,39.04,58000.0,25.3689,25.4274,25.3559,25.3884,58000.0
2007-11-19 12:30:00,39.03,39.04,38.94,38.98,70300.0,25.3819,25.3884,25.3234,25.3494,70300.0
2007-11-19 13:00:00,38.98,39.04,38.93,39.01,107300.0,25.3494,25.3884,25.3169,25.3689,107300.0
2007-11-19 13:30:00,39.0,39.08,38.91,38.98,86700.0,25.3624,25.4144,25.3039,25.3494,86700.0
2007-11-19 14:00:00,38.96,39.0,38.91,39.0,155400.0,25.3364,25.3624,25.3039,25.3624,155400.0
2007-11-19 14:30:00,39.0,39.03,38.95,39.0,189700.0,25.3624,25.3819,25.3299,25.3624,189700.0
2007-11-19 15:00:00,39.0,39.01,38.87,38.97,175900.0,25.3624,25.3689,25.2779,25.3429,175900.0
2007-11-19 15:30:00,38.97,39.03,38.86,38.92,199300.0,25.3429,25.3819,25.2714,25.3104,199300.0
2007-11-20 09:30:00,38.86,39.08,38.75,38.9,116500.0,25.2714,25.4144,25.1998,25.2974,116500.0
2007-11-20 10:00:00,38.91,39.04,38.88,38.98,142200.0,25.3039,25.3884,25.2844,25.3494,142200.0
2007-11-20 10:30:00,38.99,39.06,38.89,38.89,67300.0,25.3559,25.4014,25.2909,25.2909,67300.0
2007-11-20 11:00:00,38.91,39.0,38.89,38.99,65000.0,25.3039,25.3624,25.2909,25.3559,65000.0
2007-11-20 11:30:00,38.99,39.02,38.94,38.96,70300.0,25.3559,25.3754,25.3234,25.3364,70300.0
2007-11-20 12:00:00,38.94,38.95,38.78,38.79,70800.0,25.3234,25.3299,25.2193,25.2258,70800.0
2007-11-20 12:30:00,38.79,38.79,38.6,38.65,67300.0,25.2258,25.2258,25.1023,25.1348,67300.0
2007-11-20 13:00:00,38.66,38.66,38.51,38.57,91200.0,25.1413,25.1413,25.0438,25.0828,91200.0
2007-11-20 13:30:00,38.58,38.71,38.58,38.64,51100.0,25.0893,25.1738,25.0893,25.1283,51100.0
2007-11-20 14:00:00,38.62,38.76,38.58,38.69,162800.0,25.1153,25.2063,25.0893,25.1608,162800.0
2007-11-20 14:30:00,38.69,38.77,38.57,38.64,116000.0,25.1608,25.2128,25.0828,25.1283,116000.0
2007-11-20 15:00:00,38.63,38.86,38.62,38.79,144300.0,25.1218,25.2714,25.1153,25.2258,144300.0
2007-11-20 15:30:00,38.79,39.07,38.79,38.91,282700.0,25.2258,25.4079,25.2258,25.3039,282700.0
2007-11-21 09:30:00,38.37,38.88,38.37,38.81,66900.0,24.9527,25.2844,24.9527,25.2388,66900.0
2007-11-21 10:00:00,38.83,39.09,38.8,38.97,100900.0,25.2519,25.4209,25.2323,25.3429,100900.0
2007-11-21 10:30:00,38.97,38.98,38.8,38.91,87200.0,25.3429,25.3494,25.2323,25.3039,87200.0
2007-11-21 11:00:00,38.88,38.88,38.76,38.85,83800.0,25.2844,25.2844,25.2063,25.2649,83800.0
2007-11-21 11:30:00,38.83,38.85,38.7,38.74,71700.0,25.2519,25.2649,25.1673,25.1933,71700.0
2007-11-21 12:00:00,38.74,38.8,38.63,38.63,70000.0,25.1933,25.2323,25.1218,25.1218,70000.0
2007-11-21 12:30:00,38.62,38.72,38.62,38.65,74000.0,25.1153,25.1803,25.1153,25.1348,74000.0
2007-11-21 13:00:00,38.65,38.73,38.62,38.65,86700.0,25.1348,25.1868,25.1153,25.1348,86700.0
2007-11-21 13:30:00,38.65,38.67,38.54,38.61,99500.0,25.1348,25.1478,25.0633,25.1088,99500.0
2007-11-21 14:00:00,38.6,38.65,38.58,38.64,131600.0,25.1023,25.1348,25.0893,25.1283,131600.0
2007-11-21 14:30:00,38.62,38.7,38.61,38.68,130700.0,25.1153,25.1673,25.1088,25.1543,130700.0
2007-11-21 15:00:00,38.68,38.74,38.5,38.5,181200.0,25.1543,25.1933,25.0373,25.0373,181200.0
2007-11-21 15:30:00,38.52,38.52,38.33,38.35,203700.0,25.0503,25.0503,24.9267,24.9397,203700.0
2007-11-23 09:30:00,38.48,38.81,38.4,38.6,50900.0,25.0242,25.2388,24.9722,25.1023,50900.0
2007-11-23 10:00:00,38.59,38.71,38.55,38.67,46500.0,25.0958,25.1738,25.0698,25.1478,46500.0
2007-11-23 10:30:00,38.67,38.69,38.65,38.68,46200.0,25.1478,25.1608,25.1348,25.1543,46200.0
2007-11-23 11:00:00,38.68,38.71,38.66,38.68,35100.0,25.1543,25.1738,25.1413,25.1543,35100.0
2007-11-23 11:30:00,38.67,38.74,38.65,38.74,39700.0,25.1478,25.1933,25.1348,25.1933,39700.0
2007-11-23 12:00:00,38.74,38.84,38.72,38.84,32900.0,25.1933,25.2584,25.1803,25.2584,32900.0
2007-11-23 12:30:00,38.84,38.88,38.67,38.87,91300.0,25.2584,25.2844,25.1478,25.2779,91300.0
2007-11-26 09:30:00,38.97,39.01,38.78,38.89,92700.0,25.3429,25.3689,25.2193,25.2909,92700.0
2007-11-26 10:00:00,38.89,38.97,38.85,38.91,60800.0,25.2909,25.3429,25.2649,25.3039,60800.0
2007-11-26 10:30:00,38.9,38.96,38.83,38.83,40500.0,25.2974,25.3364,25.2519,25.2519,40500.0
2007-11-26 11:00:00,38.84,38.91,38.81,38.84,67000.0,25.2584,25.3039,25.2388,25.2584,67000.0
2007-11-26 11:30:00,38.84,39.03,38.82,39.0,113400.0,25.2584,25.3819,25.2454,25.3624,113400.0
2007-11-26 12:00:00,39.02,39.05,38.83,38.98,86700.0,25.3754,25.3949,25.2519,25.3494,86700.0
2007-11-26 12:30:00,38.98,39.08,38.97,39.06,63600.0,25.3494,25.4144,25.3429,25.4014,63600.0
2007-11-26 13:00:00,39.06,39.07,38.88,38.88,103200.0,25.4014,25.4079,25.2844,25.2844,103200.0
2007-11-26 13:30:00,38.9,39.02,38.8,38.85,73200.0,25.2974,25.3754,25.2323,25.2649,73200.0
2007-11-26 14:00:00,38.85,38.92,38.81,38.87,49200.0,25.2649,25.3104,25.2388,25.2779,49200.0
2007-11-26 14:30:00,38.88,38.91,38.78,38.79,56600.0,25.2844,25.3039,25.2193,25.2258,56600.0
2007-11-26 15:00:00,38.8,38.82,38.67,38.69,126500.0,25.2323,25.2454,25.1478,25.1608,126500.0
2007-11-26 15:30:00,38.69,38.72,38.43,38.44,220100.0,25.1608,25.1803,24.9917,24.9982,220100.0
2007-11-27 09:30:00,38.42,38.91,38.42,38.9,111200.0,24.9852,25.3039,24.9852,25.2974,111200.0
2007-11-27 10:00:00,38.89,39.06,38.79,39.05,104100.0,25.2909,25.4014,25.2258,25.3949,104100.0
2007-11-27 10:30:00,39.07,39.2,39.03,39.17,112800.0,25.4079,25.4925,25.3819,25.473,112800.0
2007-11-27 11:00:00,39.17,39.21,39.01,39.01,99600.0,25.473,25.499,25.3689,25.3689,99600.0
2007-11-27 11:30:00,39.01,39.08,38.87,38.88,101000.0,25.3689,25.4144,25.2779,25.2844,101000.0
2007-11-27 12:00:00,38.88,38.94,38.83,38.92,80800.0,25.2844,25.3234,25.2519,25.3104,80800.0
2007-11-27 12:30:00,38.92,39.07,38.86,39.05,105900.0,25.3104,25.4079,25.2714,25.3949,105900.0
2007-11-27 13:00:00,39.06,39.1,38.99,38.99,76000.0,25.4014,25.4274,25.3559,25.3559,76000.0
2007-11-27 13:30:00,39.0,39.06,38.94,39.0,119800.0,25.3624,25.4014,25.3234,25.3624,119800.0
2007-11-27 14:00:00,39.0,39.11,38.96,39.06,97000.0,25.3624,25.4339,25.3364,25.4014,97000.0
2007-11-27 14:30:00,39.03,39.06,38.81,38.92,113900.0,25.3819,25.4014,25.2388,25.3104,113900.0
2007-11-27 15:00:00,38.94,39.03,38.84,38.91,106900.0,25.3234,25.3819,25.2584,25.3039,106900.0
2007-11-27 15:30:00,38.92,39.17,38.89,39.11,228500.0,25.3104,25.473,25.2909,25.4339,228500.0
2007-11-28 09:30:00,39.32,39.52,39.04,39.29,115200.0,25.5705,25.7006,25.3884,25.551,115200.0
2007-11-28 10:00:00,39.29,39.31,39.15,39.22,182300.0,25.551,25.564,25.46,25.5055,182300.0
2007-11-28 10:30:00,39.23,39.48,39.22,39.48,154000.0,25.512,25.6746,25.5055,25.6746,154000.0
2007-11-28 11:00:00,39.47,40.05,39.47,39.96,357900.0,25.6681,26.0452,25.6681,25.9867,357900.0
2007-11-28 11:30:00,39.96,40.05,39.84,39.9,140700.0,25.9867,26.0452,25.9087,25.9477,140700.0
2007-11-28 12:00:00,39.91,40.09,39.86,40.09,203200.0,25.9542,26.0713,25.9217,26.0713,203200.0
2007-11-28 12:30:00,40.06,40.42,40.03,40.32,249400.0,26.0517,26.2859,26.0322,26.2208,249400.0
2007-11-28 13:00:00,40.27,40.66,40.27,40.48,567400.0,26.1883,26.4419,26.1883,26.3249,567400.0
2007-11-28 13:30:00,40.48,40.71,40.48,40.64,251000.0,26.3249,26.4745,26.3249,26.4289,251000.0
2007-11-28 14:00:00,40.65,40.74,40.6,40.67,282600.0,26.4354,26.494,26.4029,26.4484,282600.0
2007-11-28 14:30:00,40.68,40.69,40.49,40.58,205500.0,26.4549,26.4614,26.3314,26.3899,205500.0
2007-11-28 15:00:00,40.59,40.59,40.27,40.27,294100.0,26.3964,26.3964,26.1883,26.1883,294100.0
2007-11-28 15:30:00,40.27,40.33,39.98,40.18,617300.0,26.1883,26.2273,25.9997,26.1298,617300.0
2007-11-29 09:30:00,40.18,40.18,39.88,39.89,107100.0,26.1298,26.1298,25.9347,25.9412,107100.0
2007-11-29 10:00:00,39.9,39.95,39.79,39.81,150000.0,25.9477,25.9802,25.8762,25.8892,150000.0
2007-11-29 10:30:00,39.82,39.98,39.8,39.96,101300.0,25.8957,25.9997,25.8827,25.9867,101300.0
2007-11-29 11:00:00,39.97,40.0,39.83,39.85,176100.0,25.9932,26.0127,25.9022,25.9152,176100.0
2007-11-29 11:30:00,39.85,39.95,39.84,39.91,117500.0,25.9152,25.9802,25.9087,25.9542,117500.0
2007-11-29 12:00:00,39.91,39.95,39.87,39.92,43400.0,25.9542,25.9802,25.9282,25.9607,43400.0
2007-11-29 12:30:00,39.92,39.97,39.85,39.91,83500.0,25.9607,25.9932,25.9152,25.9542,83500.0
2007-11-29 13:00:00,39.92,39.94,39.82,39.82,55700.0,25.9607,25.9737,25.8957,25.8957,55700.0
2007-11-29 13:30:00,39.83,40.02,39.82,40.0,110400.0,25.9022,26.0257,25.8957,26.0127,110400.0
2007-11-29 14:00:00,40.0,40.1,39.88,40.04,138700.0,26.0127,26.0778,25.9347,26.0387,138700.0
2007-11-29 14:30:00,40.05,40.11,39.98,40.07,113500.0,26.0452,26.0843,25.9997,26.0583,113500.0
2007-11-29 15:00:00,40.07,40.14,40.0,40.02,184600.0,26.0583,26.1038,26.0127,26.0257,184600.0
2007-11-29 15:30:00,40.01,40.03,39.94,39.97,239800.0,26.0192,26.0322,25.9737,25.9932,239800.0
2007-11-30 09:30:00,40.32,40.7,39.86,40.17,195600.0,26.2208,26.468,25.9217,26.1233,195600.0
2007-11-30 10:00:00,40.16,40.2,40.05,40.17,85100.0,26.1168,26.1428,26.0452,26.1233,85100.0
2007-11-30 10:30:00,40.17,40.22,40.0,40.01,56300.0,26.1233,26.1558,26.0127,26.0192,56300.0
2007-11-30 11:00:00,40.02,40.02,39.8,39.85,115300.0,26.0257,26.0257,25.8827,25.9152,115300.0
2007-11-30 11:30:00,39.85,39.88,39.7,39.75,101100.0,25.9152,25.9347,25.8176,25.8501,101100.0
2007-11-30 12:00:00,39.74,39.76,39.6,39.71,99400.0,25.8436,25.8567,25.7526,25.8241,99400.0
2007-11-30 12:30:00,39.71,39.82,39.68,39.74,100400.0,25.8241,25.8957,25.8046,25.8436,100400.0
2007-11-30 13:00:00,39.78,39.84,39.7,39.84,66700.0,25.8697,25.9087,25.8176,25.9087,66700.0
2007-11-30 13:30:00,39.85,39.9,39.8,39.88,92700.0,25.9152,25.9477,25.8827,25.9347,92700.0
2007-11-30 14:00:00,39.9,39.93,39.81,39.92,77100.0,25.9477,25.9672,25.8892,25.9607,77100.0
2007-11-30 14:30:00,39.92,39.98,39.76,39.85,123800.0,25.9607,25.9997,25.8567,25.9152,123800.0
2007-11-30 15:00:00,39.85,39.85,39.69,39.83,82700.0,25.9152,25.9152,25.8111,25.9022,82700.0
2007-11-30 15:30:00,39.81,39.9,39.71,39.86,172900.0,25.8892,25.9477,25.8241,25.9217,172900.0
2007-12-03 09:30:00,39.65,39.99,39.65,39.78,75800.0,25.7851,26.0062,25.7851,25.8697,75800.0
2007-12-03 10:00:00,39.8,39.91,39.73,39.73,61100.0,25.8827,25.9542,25.8371,25.8371,61100.0
2007-12-03 10:30:00,39.73,39.84,39.59,39.59,93600.0,25.8371,25.9087,25.7461,25.7461,93600.0
2007-12-03 11:00:00,39.59,39.6,39.3,39.44,143600.0,25.7461,25.7526,25.5575,25.6485,143600.0
2007-12-03 11:30:00,39.44,39.76,39.44,39.75,51500.0,25.6485,25.8567,25.6485,25.8501,51500.0
2007-12-03 12:00:00,39.75,39.82,39.75,39.8,50500.0,25.8501,25.8957,25.8501,25.8827,50500.0
2007-12-03 12:30:00,39.8,39.8,39.67,39.69,44000.0,25.8827,25.8827,25.7981,25.8111,44000.0
2007-12-03 13:00:00,39.69,39.69,39.47,39.48,60800.0,25.8111,25.8111,25.6681,25.6746,60800.0
2007-12-03 13:30:00,39.48,39.52,39.44,39.48,65800.0,25.6746,25.7006,25.6485,25.6746,65800.0
2007-12-03 14:00:00,39.47,39.51,39.45,39.46,56500.0,25.6681,25.6941,25.6551,25.6616,56500.0
2007-12-03 14:30:00,39.46,39.56,39.46,39.54,54900.0,25.6616,25.7266,25.6616,25.7136,54900.0
2007-12-03 15:00:00,39.53,39.61,39.43,39.6,135600.0,25.7071,25.7591,25.642,25.7526,135600.0
2007-12-03 15:30:00,39.59,39.6,39.4,39.47,131300.0,25.7461,25.7526,25.6225,25.6681,131300.0
2007-12-04 09:30:00,39.55,39.76,39.4,39.58,101900.0,25.7201,25.8567,25.6225,25.7396,101900.0
2007-12-04 10:00:00,39.54,39.65,39.53,39.64,61400.0,25.7136,25.7851,25.7071,25.7786,61400.0
2007-12-04 10:30:00,39.64,39.68,39.42,39.46,73900.0,25.7786,25.8046,25.6355,25.6616,73900.0
2007-12-04 11:00:00,39.46,39.53,39.43,39.45,88900.0,25.6616,25.7071,25.642,25.6551,88900.0
2007-12-04 11:30:00,39.45,39.47,39.4,39.41,57800.0,25.6551,25.6681,25.6225,25.629,57800.0
2007-12-04 12:00:00,39.41,39.68,39.41,39.68,121400.0,25.629,25.8046,25.629,25.8046,121400.0
2007-12-04 12:30:00,39.67,39.8,39.62,39.8,92800.0,25.7981,25.8827,25.7656,25.8827,92800.0
2007-12-04 13:00:00,39.79,39.83,39.74,39.79,127600.0,25.8762,25.9022,25.8436,25.8762,127600.0
2007-12-04 13:30:00,39.8,39.82,39.76,39.78,64100.0,25.8827,25.8957,25.8567,25.8697,64100.0
2007-12-04 14:00:00,39.79,39.88,39.77,39.79,115100.0,25.8762,25.9347,25.8632,25.8762,115100.0
2007-12-04 14:30:00,39.8,40.04,39.8,40.02,154000.0,25.8827,26.0387,25.8827,26.0257,154000.0
2007-12-04 15:00:00,40.02,40.16,39.97,39.98,228500.0,26.0257,26.1168,25.9932,25.9997,228500.0
2007-12-04 15:30:00,39.97,39.98,39.73,39.77,353500.0,25.9932,25.9997,25.8371,25.8632,353500.0
2007-12-05 09:30:00,40.25,40.25,39.87,40.01,172700.0,26.1753,26.1753,25.9282,26.0192,172700.0
2007-12-05 10:00:00,40.01,40.16,39.98,40.16,179100.0,26.0192,26.1168,25.9997,26.1168,179100.0
2007-12-05 10:30:00,40.16,40.19,40.05,40.15,118100.0,26.1168,26.1363,26.0452,26.1103,118100.0
2007-12-05 11:00:00,40.15,40.25,40.13,40.23,133600.0,26.1103,26.1753,26.0973,26.1623,133600.0
2007-12-05 11:30:00,40.23,40.23,40.08,40.1,94600.0,26.1623,26.1623,26.0648,26.0778,94600.0
2007-12-05 12:00:00,40.1,40.18,40.09,40.18,81000.0,26.0778,26.1298,26.0713,26.1298,81000.0
2007-12-05 12:30:00,40.18,40.3,40.16,40.22,139600.0,26.1298,26.2078,26.1168,26.1558,139600.0
2007-12-05 13:00:00,40.22,40.26,40.1,40.2,134100.0,26.1558,26.1818,26.0778,26.1428,134100.0
2007-12-05 13:30:00,40.2,40.27,40.18,40.24,181200.0,26.1428,26.1883,26.1298,26.1688,181200.0
2007-12-05 14:00:00,40.25,40.27,40.06,40.12,145300.0,26.1753,26.1883,26.0517,26.0908,145300.0
2007-12-05 14:30:00,40.11,40.33,40.1,40.25,154900.0,26.0843,26.2273,26.0778,26.1753,154900.0
2007-12-05 15:00:00,40.26,40.42,40.26,40.34,274800.0,26.1818,26.2859,26.1818,26.2338,274800.0
2007-12-05 15:30:00,40.34,40.42,40.31,40.34,197100.0,26.2338,26.2859,26.2143,26.2338,197100.0
2007-12-06 09:30:00,40.23,40.63,40.22,40.6,114700.0,26.1623,26.4224,26.1558,26.4029,114700.0
2007-12-06 10:00:00,40.6,40.62,40.4,40.46,85100.0,26.4029,26.4159,26.2729,26.3119,85100.0
2007-12-06 10:30:00,40.44,40.55,40.43,40.54,50400.0,26.2989,26.3704,26.2924,26.3639,50400.0
2007-12-06 11:00:00,40.53,40.54,40.4,40.49,113300.0,26.3574,26.3639,26.2729,26.3314,113300.0
2007-12-06 11:30:00,40.48,40.51,40.44,40.47,42400.0,26.3249,26.3444,26.2989,26.3184,42400.0
2007-12-06 12:00:00,40.47,40.48,40.3,40.3,37700.0,26.3184,26.3249,26.2078,26.2078,37700.0
2007-12-06 12:30:00,40.31,40.38,40.27,40.37,36600.0,26.2143,26.2598,26.1883,26.2533,36600.0
2007-12-06 13:00:00,40.37,40.41,40.35,40.37,34600.0,26.2533,26.2794,26.2403,26.2533,34600.0
2007-12-06 13:30:00,40.36,40.38,40.31,40.35,34800.0,26.2468,26.2598,26.2143,26.2403,34800.0
2007-12-06 14:00:00,40.34,40.5,40.34,40.47,50200.0,26.2338,26.3379,26.2338,26.3184,50200.0
2007-12-06 14:30:00,40.48,40.51,40.43,40.44,68800.0,26.3249,26.3444,26.2924,26.2989,68800.0
2007-12-06 15:00:00,40.44,40.51,40.44,40.5,55300.0,26.2989,26.3444,26.2989,26.3379,55300.0
2007-12-06 15:30:00,40.51,40.55,40.47,40.5,225200.0,26.3444,26.3704,26.3184,26.3379,225200.0
2007-12-07 09:30:00,40.71,40.74,40.6,40.62,96000.0,26.4745,26.494,26.4029,26.4159,96000.0
2007-12-07 10:00:00,40.62,40.63,40.36,40.37,117000.0,26.4159,26.4224,26.2468,26.2533,117000.0
2007-12-07 10:30:00,40.37,40.46,40.3,40.39,59800.0,26.2533,26.3119,26.2078,26.2664,59800.0
2007-12-07 11:00:00,40.41,40.46,40.3,40.37,57500.0,26.2794,26.3119,26.2078,26.2533,57500.0
2007-12-07 11:30:00,40.38,40.58,40.38,40.56,60300.0,26.2598,26.3899,26.2598,26.3769,60300.0
2007-12-07 12:00:00,40.56,40.57,40.44,40.54,88800.0,26.3769,26.3834,26.2989,26.3639,88800.0
2007-12-07 12:30:00,40.55,40.58,40.47,40.49,71900.0,26.3704,26.3899,26.3184,26.3314,71900.0
2007-12-07 13:00:00,40.48,40.51,40.26,40.29,123400.0,26.3249,26.3444,26.1818,26.2013,123400.0
2007-12-07 13:30:00,40.29,40.4,40.26,40.37,90900.0,26.2013,26.2729,26.1818,26.2533,90900.0
2007-12-07 14:00:00,40.37,40.43,40.37,40.4,90800.0,26.2533,26.2924,26.2533,26.2729,90800.0
2007-12-07 14:30:00,40.4,40.44,40.35,40.4,88900.0,26.2729,26.2989,26.2403,26.2729,88900.0
2007-12-07 15:00:00,40.4,40.42,40.32,40.35,129800.0,26.2729,26.2859,26.2208,26.2403,129800.0
2007-12-07 15:30:00,40.34,40.36,40.16,40.34,152700.0,26.2338,26.2468,26.1168,26.2338,152700.0
2007-12-10 09:30:00,40.71,40.88,40.41,40.49,109300.0,26.4745,26.585,26.2794,26.3314,109300.0
2007-12-10 10:00:00,40.49,40.58,40.45,40.47,71100.0,26.3314,26.3899,26.3054,26.3184,71100.0
2007-12-10 10:30:00,40.47,40.5,40.4,40.46,74400.0,26.3184,26.3379,26.2729,26.3119,74400.0
2007-12-10 11:00:00,40.47,40.47,40.41,40.44,89400.0,26.3184,26.3184,26.2794,26.2989,89400.0
2007-12-10 11:30:00,40.45,40.47,40.42,40.43,73600.0,26.3054,26.3184,26.2859,26.2924,73600.0
2007-12-10 12:00:00,40.43,40.47,40.41,40.41,87100.0,26.2924,26.3184,26.2794,26.2794,87100.0
2007-12-10 12:30:00,40.43,40.43,40.36,40.38,39400.0,26.2924,26.2924,26.2468,26.2598,39400.0
2007-12-10 13:00:00,40.4,40.42,40.38,40.38,58200.0,26.2729,26.2859,26.2598,26.2598,58200.0
2007-12-10 13:30:00,40.4,40.4,40.37,40.37,72100.0,26.2729,26.2729,26.2533,26.2533,72100.0
2007-12-10 14:00:00,40.37,40.4,40.34,40.35,68000.0,26.2533,26.2729,26.2338,26.2403,68000.0
2007-12-10 14:30:00,40.36,40.4,40.3,40.32,129800.0,26.2468,26.2729,26.2078,26.2208,129800.0
2007-12-10 15:00:00,40.31,40.38,40.25,40.25,148700.0,26.2143,26.2598,26.1753,26.1753,148700.0
2007-12-10 15:30:00,40.25,40.28,40.19,40.28,302700.0,26.1753,26.1948,26.1363,26.1948,302700.0
2007-12-11 09:30:00,40.41,40.41,40.1,40.1,94400.0,26.2794,26.2794,26.0778,26.0778,94400.0
2007-12-11 10:00:00,40.11,40.13,40.0,40.09,72400.0,26.0843,26.0973,26.0127,26.0713,72400.0
2007-12-11 10:30:00,40.1,40.13,40.0,40.01,70900.0,26.0778,26.0973,26.0127,26.0192,70900.0
2007-12-11 11:00:00,40.0,40.02,39.93,39.96,214700.0,26.0127,26.0257,25.9672,25.9867,214700.0
2007-12-11 11:30:00,39.96,40.0,39.93,39.97,136200.0,25.9867,26.0127,25.9672,25.9932,136200.0
2007-12-11 12:00:00,39.99,40.02,39.83,39.92,70800.0,26.0062,26.0257,25.9022,25.9607,70800.0
2007-12-11 12:30:00,39.93,40.0,39.89,39.91,62300.0,25.9672,26.0127,25.9412,25.9542,62300.0
2007-12-11 13:00:00,39.91,39.93,39.8,39.88,93600.0,25.9542,25.9672,25.8827,25.9347,93600.0
2007-12-11 13:30:00,39.9,40.0,39.78,39.99,106900.0,25.9477,26.0127,25.8697,26.0062,106900.0
2007-12-11 14:00:00,40.01,40.12,39.7,39.78,212400.0,26.0192,26.0908,25.8176,25.8697,212400.0
2007-12-11 14:30:00,39.77,39.95,39.7,39.74,226100.0,25.8632,25.9802,25.8176,25.8436,226100.0
2007-12-11 15:00:00,39.73,39.75,39.49,39.53,164000.0,25.8371,25.8501,25.6811,25.7071,164000.0
2007-12-11 15:30:00,39.53,39.57,39.16,39.16,351700.0,25.7071,25.7331,25.4665,25.4665,351700.0
2007-12-12 09:30:00,39.37,39.97,39.31,39.33,218800.0,25.603,25.9932,25.564,25.577,218800.0
2007-12-12 10:00:00,39.32,39.33,38.75,38.8,306500.0,25.5705,25.577,25.1998,25.2323,306500.0
2007-12-12 10:30:00,38.8,38.8,38.7,38.78,266000.0,25.2323,25.2323,25.1673,25.2193,266000.0
2007-12-12 11:00:00,38.77,38.84,38.7,38.79,161600.0,25.2128,25.2584,25.1673,25.2258,161600.0
2007-12-12 11:30:00,38.79,38.85,38.74,38.81,149400.0,25.2258,25.2649,25.1933,25.2388,149400.0
2007-12-12 12:00:00,38.82,38.99,38.8,38.97,176400.0,25.2454,25.3559,25.2323,25.3429,176400.0
2007-12-12 12:30:00,38.96,38.96,38.79,38.89,108700.0,25.3364,25.3364,25.2258,25.2909,108700.0
2007-12-12 13:00:00,38.9,38.92,38.59,38.6,94100.0,25.2974,25.3104,25.0958,25.1023,94100.0
2007-12-12 13:30:00,38.61,38.8,38.53,38.78,175800.0,25.1088,25.2323,25.0568,25.2193,175800.0
2007-12-12 14:00:00,38.8,38.85,38.65,38.7,176900.0,25.2323,25.2649,25.1348,25.1673,176900.0
2007-12-12 14:30:00,38.69,38.7,38.54,38.6,162200.0,25.1608,25.1673,25.0633,25.1023,162200.0
2007-12-12 15:00:00,38.59,38.85,38.51,38.75,305200.0,25.0958,25.2649,25.0438,25.1998,305200.0
2007-12-12 15:30:00,38.75,38.8,38.55,38.62,378600.0,25.1998,25.2323,25.0698,25.1153,378600.0
2007-12-13 09:30:00,38.49,38.83,38.49,38.78,138300.0,25.0307,25.2519,25.0307,25.2193,138300.0
2007-12-13 10:00:00,38.78,38.82,38.61,38.72,133100.0,25.2193,25.2454,25.1088,25.1803,133100.0
2007-12-13 10:30:00,38.7,38.75,38.43,38.49,114100.0,25.1673,25.1998,24.9917,25.0307,114100.0
2007-12-13 11:00:00,38.5,38.6,38.41,38.54,95800.0,25.0373,25.1023,24.9787,25.0633,95800.0
2007-12-13 11:30:00,38.54,38.69,38.47,38.65,82000.0,25.0633,25.1608,25.0177,25.1348,82000.0
2007-12-13 12:00:00,38.65,38.73,38.63,38.72,86900.0,25.1348,25.1868,25.1218,25.1803,86900.0
2007-12-13 12:30:00,38.7,38.79,38.66,38.67,70200.0,25.1673,25.2258,25.1413,25.1478,70200.0
2007-12-13 13:00:00,38.69,38.72,38.52,38.65,85800.0,25.1608,25.1803,25.0503,25.1348,85800.0
2007-12-13 13:30:00,38.65,38.65,38.49,38.52,82600.0,25.1348,25.1348,25.0307,25.0503,82600.0
2007-12-13 14:00:00,38.52,38.59,38.43,38.57,183400.0,25.0503,25.0958,24.9917,25.0828,183400.0
2007-12-13 14:30:00,38.58,38.58,38.44,38.47,100900.0,25.0893,25.0893,24.9982,25.0177,100900.0
2007-12-13 15:00:00,38.47,38.59,38.46,38.56,240700.0,25.0177,25.0958,25.0112,25.0763,240700.0
2007-12-13 15:30:00,38.56,38.68,38.52,38.67,291500.0,25.0763,25.1543,25.0503,25.1478,291500.0
2007-12-14 09:30:00,38.68,38.7,38.48,38.52,107800.0,25.1543,25.1673,25.0242,25.0503,107800.0
2007-12-14 10:00:00,38.52,38.67,38.49,38.59,120700.0,25.0503,25.1478,25.0307,25.0958,120700.0
2007-12-14 10:30:00,38.6,38.78,38.58,38.7,103900.0,25.1023,25.2193,25.0893,25.1673,103900.0
2007-12-14 11:00:00,38.72,38.72,38.48,38.49,306600.0,25.1803,25.1803,25.0242,25.0307,306600.0
2007-12-14 11:30:00,38.49,38.57,38.48,38.54,72500.0,25.0307,25.0828,25.0242,25.0633,72500.0
2007-12-14 12:00:00,38.53,38.65,38.43,38.44,141200.0,25.0568,25.1348,24.9917,24.9982,141200.0
2007-12-14 12:30:00,38.45,38.52,38.42,38.49,86300.0,25.0047,25.0503,24.9852,25.0307,86300.0
2007-12-14 13:00:00,38.49,38.52,38.48,38.5,78800.0,25.0307,25.0503,25.0242,25.0373,78800.0
2007-12-14 13:30:00,38.5,38.51,38.46,38.5,58400.0,25.0373,25.0438,25.0112,25.0373,58400.0
2007-12-14 14:00:00,38.49,38.5,38.44,38.49,63000.0,25.0307,25.0373,24.9982,25.0307,63000.0
2007-12-14 14:30:00,38.49,38.51,38.38,38.38,97100.0,25.0307,25.0438,24.9592,24.9592,97100.0
2007-12-14 15:00:00,38.39,38.44,38.33,38.42,120600.0,24.9657,24.9982,24.9267,24.9852,120600.0
2007-12-14 15:30:00,38.42,38.52,38.36,38.41,313800.0,24.9852,25.0503,24.9462,24.9787,313800.0
2007-12-17 09:30:00,38.4,38.65,38.38,38.45,184000.0,24.9722,25.1348,24.9592,25.0047,184000.0
2007-12-17 10:00:00,38.45,38.47,38.3,38.35,105000.0,25.0047,25.0177,24.9072,24.9397,105000.0
2007-12-17 10:30:00,38.34,38.52,38.31,38.4,83700.0,24.9332,25.0503,24.9137,24.9722,83700.0
2007-12-17 11:00:00,38.4,38.43,38.3,38.4,70500.0,24.9722,24.9917,24.9072,24.9722,70500.0
2007-12-17 11:30:00,38.4,38.47,38.35,38.44,77500.0,24.9722,25.0177,24.9397,24.9982,77500.0
2007-12-17 12:00:00,38.43,38.47,38.33,38.34,64800.0,24.9917,25.0177,24.9267,24.9332,64800.0
2007-12-17 12:30:00,38.33,38.59,38.3,38.59,110800.0,24.9267,25.0958,24.9072,25.0958,110800.0
2007-12-17 13:00:00,38.58,38.59,38.38,38.57,130700.0,25.0893,25.0958,24.9592,25.0828,130700.0
2007-12-17 13:30:00,38.57,38.62,38.4,38.43,116200.0,25.0828,25.1153,24.9722,24.9917,116200.0
2007-12-17 14:00:00,38.42,38.56,38.41,38.52,111000.0,24.9852,25.0763,24.9787,25.0503,111000.0
2007-12-17 14:30:00,38.52,38.56,38.39,38.41,128100.0,25.0503,25.0763,24.9657,24.9787,128100.0
2007-12-17 15:00:00,38.41,38.43,38.28,38.3,196300.0,24.9787,24.9917,24.8942,24.9072,196300.0
2007-12-17 15:30:00,38.31,38.42,38.21,38.25,374200.0,24.9137,24.9852,24.8487,24.8747,374200.0
2007-12-18 09:30:00,38.45,38.65,38.33,38.6,121000.0,25.0047,25.1348,24.9267,25.1023,121000.0
2007-12-18 10:00:00,38.59,38.74,38.58,38.64,70300.0,25.0958,25.1933,25.0893,25.1283,70300.0
2007-12-18 10:30:00,38.63,38.67,38.56,38.64,73900.0,25.1218,25.1478,25.0763,25.1283,73900.0
2007-12-18 11:00:00,38.65,38.68,38.58,38.65,70900.0,25.1348,25.1543,25.0893,25.1348,70900.0
2007-12-18 11:30:00,38.65,38.67,38.53,38.54,73200.0,25.1348,25.1478,25.0568,25.0633,73200.0
2007-12-18 12:00:00,38.54,38.62,38.5,38.59,125500.0,25.0633,25.1153,25.0373,25.0958,125500.0
2007-12-18 12:30:00,38.58,38.62,38.53,38.59,85000.0,25.0893,25.1153,25.0568,25.0958,85000.0
2007-12-18 13:00:00,38.59,38.74,38.55,38.73,95100.0,25.0958,25.1933,25.0698,25.1868,95100.0
2007-12-18 13:30:00,38.74,38.89,38.71,38.79,81900.0,25.1933,25.2909,25.1738,25.2258,81900.0
2007-12-18 14:00:00,38.78,38.87,38.74,38.87,101000.0,25.2193,25.2779,25.1933,25.2779,101000.0
2007-12-18 14:30:00,38.87,38.93,38.68,38.71,149100.0,25.2779,25.3169,25.1543,25.1738,149100.0
2007-12-18 15:00:00,38.71,38.81,38.67,38.71,152300.0,25.1738,25.2388,25.1478,25.1738,152300.0
2007-12-18 15:30:00,38.72,38.9,38.66,38.88,473700.0,25.1803,25.2974,25.1413,25.2844,473700.0
2007-12-19 09:30:00,39.09,39.16,38.63,39.12,135400.0,25.4209,25.4665,25.1218,25.4404,135400.0
2007-12-19 10:00:00,39.13,39.15,38.96,39.05,624000.0,25.447,25.46,25.3364,25.3949,624000.0
2007-12-19 10:30:00,39.06,39.31,39.05,39.06,74700.0,25.4014,25.564,25.3949,25.4014,74700.0
2007-12-19 11:00:00,39.05,39.17,39.02,39.09,599900.0,25.3949,25.473,25.3754,25.4209,599900.0
2007-12-19 11:30:00,39.09,39.19,38.99,39.06,95400.0,25.4209,25.486,25.3559,25.4014,95400.0
2007-12-19 12:00:00,39.07,39.1,38.97,39.05,101000.0,25.4079,25.4274,25.3429,25.3949,101000.0
2007-12-19 12:30:00,39.05,39.09,38.99,39.0,84100.0,25.3949,25.4209,25.3559,25.3624,84100.0
2007-12-19 13:00:00,39.01,39.08,38.95,39.03,89200.0,25.3689,25.4144,25.3299,25.3819,89200.0
2007-12-19 13:30:00,39.03,39.03,38.91,38.96,183300.0,25.3819,25.3819,25.3039,25.3364,183300.0
2007-12-19 14:00:00,38.96,39.18,38.94,39.08,335100.0,25.3364,25.4795,25.3234,25.4144,335100.0
2007-12-19 14:30:00,39.09,39.12,38.97,39.0,78300.0,25.4209,25.4404,25.3429,25.3624,78300.0
2007-12-19 15:00:00,39.01,39.12,38.98,39.0,108400.0,25.3689,25.4404,25.3494,25.3624,108400.0
2007-12-19 15:30:00,39.0,39.07,38.85,38.86,433900.0,25.3624,25.4079,25.2649,25.2714,433900.0
2007-12-20 09:30:00,38.76,39.25,38.76,38.98,157300.0,25.2063,25.525,25.2063,25.3494,157300.0
2007-12-20 10:00:00,38.99,39.1,38.95,39.1,83700.0,25.3559,25.4274,25.3299,25.4274,83700.0
2007-12-20 10:30:00,39.11,39.23,39.09,39.15,84300.0,25.4339,25.512,25.4209,25.46,84300.0
2007-12-20 11:00:00,39.17,39.17,39.05,39.1,426800.0,25.473,25.473,25.3949,25.4274,426800.0
2007-12-20 11:30:00,39.1,39.15,39.06,39.14,112200.0,25.4274,25.46,25.4014,25.4535,112200.0
2007-12-20 12:00:00,39.15,39.18,39.08,39.18,206500.0,25.46,25.4795,25.4144,25.4795,206500.0
2007-12-20 12:30:00,39.18,39.21,39.08,39.14,95300.0,25.4795,25.499,25.4144,25.4535,95300.0
2007-12-20 13:00:00,39.15,39.21,39.07,39.16,98000.0,25.46,25.499,25.4079,25.4665,98000.0
2007-12-20 13:30:00,39.17,39.24,39.11,39.21,86100.0,25.473,25.5185,25.4339,25.499,86100.0
2007-12-20 14:00:00,39.21,39.23,39.09,39.1,156000.0,25.499,25.512,25.4209,25.4274,156000.0
2007-12-20 14:30:00,39.1,39.2,39.06,39.15,136300.0,25.4274,25.4925,25.4014,25.46,136300.0
2007-12-20 15:00:00,39.15,39.21,39.05,39.17,188400.0,25.46,25.499,25.3949,25.473,188400.0
2007-12-20 15:30:00,39.17,39.22,39.09,39.22,241200.0,25.473,25.5055,25.4209,25.5055,241200.0
2007-12-21 09:30:00,39.01,39.41,39.01,39.28,409400.0,25.3689,25.629,25.3689,25.5445,409400.0
2007-12-21 10:00:00,39.28,39.49,39.26,39.46,136900.0,25.5445,25.6811,25.5315,25.6616,136900.0
2007-12-21 10:30:00,39.48,39.48,39.23,39.37,170900.0,25.6746,25.6746,25.512,25.603,170900.0
2007-12-21 11:00:00,39.35,39.44,39.31,39.39,127800.0,25.59,25.6485,25.564,25.616,127800.0
2007-12-21 11:30:00,39.38,39.4,39.25,39.38,211200.0,25.6095,25.6225,25.525,25.6095,211200.0
2007-12-21 12:00:00,39.39,39.4,39.29,39.37,132900.0,25.616,25.6225,25.551,25.603,132900.0
2007-12-21 12:30:00,39.36,39.37,39.33,39.36,150300.0,25.5965,25.603,25.577,25.5965,150300.0
2007-12-21 13:00:00,39.36,39.37,39.35,39.37,44600.0,25.5965,25.603,25.59,25.603,44600.0
2007-12-21 13:30:00,39.36,39.4,39.35,39.37,100700.0,25.5965,25.6225,25.59,25.603,100700.0
2007-12-21 14:00:00,39.38,39.38,39.31,39.32,210000.0,25.6095,25.6095,25.564,25.5705,210000.0
2007-12-21 14:30:00,39.32,39.36,39.3,39.33,100900.0,25.5705,25.5965,25.5575,25.577,100900.0
2007-12-21 15:00:00,39.33,39.34,39.3,39.32,205400.0,25.577,25.5835,25.5575,25.5705,205400.0
2007-12-21 15:30:00,39.32,39.41,39.3,39.38,240500.0,25.5705,25.629,25.5575,25.6095,240500.0
2007-12-24 09:30:00,39.78,39.78,39.49,39.62,69800.0,25.8697,25.8697,25.6811,25.7656,69800.0
2007-12-24 10:00:00,39.62,39.65,39.61,39.62,24900.0,25.7656,25.7851,25.7591,25.7656,24900.0
2007-12-24 10:30:00,39.63,39.65,39.59,39.62,50400.0,25.7721,25.7851,25.7461,25.7656,50400.0
2007-12-24 11:00:00,39.62,39.67,39.56,39.58,49700.0,25.7656,25.7981,25.7266,25.7396,49700.0
2007-12-24 11:30:00,39.57,39.57,39.37,39.39,59400.0,25.7331,25.7331,25.603,25.616,59400.0
2007-12-24 12:00:00,39.38,39.51,39.32,39.5,58500.0,25.6095,25.6941,25.5705,25.6876,58500.0
2007-12-24 12:30:00,39.49,39.64,39.44,39.64,62700.0,25.6811,25.7786,25.6485,25.7786,62700.0
2007-12-24 13:00:00,39.62,39.67,39.62,39.67,6500.0,25.7656,25.7981,25.7656,25.7981,6500.0
2007-12-24 13:30:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 14:00:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 14:30:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 15:00:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-24 15:30:00,39.67,39.67,39.67,39.67,0.0,25.7981,25.7981,25.7981,25.7981,0.0
2007-12-26 09:30:00,39.69,39.69,39.5,39.63,134000.0,25.8111,25.8111,25.6876,25.7721,134000.0
2007-12-26 10:00:00,39.64,39.69,39.62,39.68,57900.0,25.7786,25.8111,25.7656,25.8046,57900.0
2007-12-26 10:30:00,39.69,39.69,39.61,39.62,60200.0,25.8111,25.8111,25.7591,25.7656,60200.0
2007-12-26 11:00:00,39.61,39.74,39.57,39.64,55200.0,25.7591,25.8436,25.7331,25.7786,55200.0
2007-12-26 11:30:00,39.64,39.67,39.63,39.64,71300.0,25.7786,25.7981,25.7721,25.7786,71300.0
2007-12-26 12:00:00,39.64,39.66,39.64,39.64,62800.0,25.7786,25.7916,25.7786,25.7786,62800.0
2007-12-26 12:30:00,39.64,39.7,39.64,39.68,44200.0,25.7786,25.8176,25.7786,25.8046,44200.0
2007-12-26 13:00:00,39.68,39.7,39.66,39.7,33700.0,25.8046,25.8176,25.7916,25.8176,33700.0
2007-12-26 13:30:00,39.69,39.71,39.65,39.71,61000.0,25.8111,25.8241,25.7851,25.8241,61000.0
2007-12-26 14:00:00,39.71,39.72,39.68,39.69,41700.0,25.8241,25.8306,25.8046,25.8111,41700.0
2007-12-26 14:30:00,39.69,39.7,39.6,39.66,114200.0,25.8111,25.8176,25.7526,25.7916,114200.0
2007-12-26 15:00:00,39.66,39.7,39.63,39.67,125300.0,25.7916,25.8176,25.7721,25.7981,125300.0
2007-12-26 15:30:00,39.66,39.7,39.62,39.68,92400.0,25.7916,25.8176,25.7656,25.8046,92400.0
2007-12-27 09:30:00,39.66,39.66,39.1,39.14,206300.0,25.7916,25.7916,25.4274,25.4535,206300.0
2007-12-27 10:00:00,39.14,39.18,39.01,39.15,231100.0,25.4535,25.4795,25.3689,25.46,231100.0
2007-12-27 10:30:00,39.14,39.21,39.11,39.15,178600.0,25.4535,25.499,25.4339,25.46,178600.0
2007-12-27 11:00:00,39.15,39.23,39.11,39.18,196200.0,25.46,25.512,25.4339,25.4795,196200.0
2007-12-27 11:30:00,39.17,39.17,39.02,39.11,151700.0,25.473,25.473,25.3754,25.4339,151700.0
2007-12-27 12:00:00,39.11,39.18,39.05,39.17,158000.0,25.4339,25.4795,25.3949,25.473,158000.0
2007-12-27 12:30:00,39.17,39.18,39.13,39.18,125200.0,25.473,25.4795,25.447,25.4795,125200.0
2007-12-27 13:00:00,39.18,39.2,39.15,39.18,66700.0,25.4795,25.4925,25.46,25.4795,66700.0
2007-12-27 13:30:00,39.17,39.24,39.16,39.23,157500.0,25.473,25.5185,25.4665,25.512,157500.0
2007-12-27 14:00:00,39.23,39.34,39.15,39.31,267400.0,25.512,25.5835,25.46,25.564,267400.0
2007-12-27 14:30:00,39.31,39.37,39.29,39.36,161700.0,25.564,25.603,25.551,25.5965,161700.0
2007-12-27 15:00:00,39.35,39.37,39.31,39.35,192100.0,25.59,25.603,25.564,25.59,192100.0
2007-12-27 15:30:00,39.35,39.36,39.26,39.3,409400.0,25.59,25.5965,25.5315,25.5575,409400.0
2007-12-28 09:30:00,39.17,39.65,39.17,39.51,103200.0,25.473,25.7851,25.473,25.6941,103200.0
2007-12-28 10:00:00,39.51,39.52,39.13,39.2,95300.0,25.6941,25.7006,25.447,25.4925,95300.0
2007-12-28 10:30:00,39.2,39.25,39.2,39.22,19700.0,25.4925,25.525,25.4925,25.5055,19700.0
2007-12-28 11:00:00,39.23,39.39,39.22,39.32,103700.0,25.512,25.616,25.5055,25.5705,103700.0
2007-12-28 11:30:00,39.33,39.41,39.3,39.36,66200.0,25.577,25.629,25.5575,25.5965,66200.0
2007-12-28 12:00:00,39.36,39.38,39.28,39.36,140200.0,25.5965,25.6095,25.5445,25.5965,140200.0
2007-12-28 12:30:00,39.35,39.41,39.34,39.41,66600.0,25.59,25.629,25.5835,25.629,66600.0
2007-12-28 13:00:00,39.41,39.48,39.4,39.47,124500.0,25.629,25.6746,25.6225,25.6681,124500.0
2007-12-28 13:30:00,39.46,39.54,39.45,39.51,166800.0,25.6616,25.7136,25.6551,25.6941,166800.0
2007-12-28 14:00:00,39.5,39.52,39.49,39.51,71800.0,25.6876,25.7006,25.6811,25.6941,71800.0
2007-12-28 14:30:00,39.51,39.53,39.44,39.49,127800.0,25.6941,25.7071,25.6485,25.6811,127800.0
2007-12-28 15:00:00,39.49,39.5,39.39,39.42,58800.0,25.6811,25.6876,25.616,25.6355,58800.0
2007-12-28 15:30:00,39.42,39.46,39.38,39.42,149700.0,25.6355,25.6616,25.6095,25.6355,149700.0
2007-12-31 09:30:00,39.42,39.48,39.2,39.32,239400.0,25.6355,25.6746,25.4925,25.5705,239400.0
2007-12-31 10:00:00,39.33,39.41,39.32,39.41,209000.0,25.577,25.629,25.5705,25.629,209000.0
2007-12-31 10:30:00,39.41,39.45,39.39,39.45,69000.0,25.629,25.6551,25.616,25.6551,69000.0
2007-12-31 11:00:00,39.44,39.52,39.37,39.4,101100.0,25.6485,25.7006,25.603,25.6225,101100.0
2007-12-31 11:30:00,39.4,39.43,39.35,39.4,110400.0,25.6225,25.642,25.59,25.6225,110400.0
2007-12-31 12:00:00,39.4,39.47,39.38,39.44,99100.0,25.6225,25.6681,25.6095,25.6485,99100.0
2007-12-31 12:30:00,39.44,39.49,39.39,39.41,98400.0,25.6485,25.6811,25.616,25.629,98400.0
2007-12-31 13:00:00,39.4,39.47,39.4,39.4,110100.0,25.6225,25.6681,25.6225,25.6225,110100.0
2007-12-31 13:30:00,39.41,39.5,39.4,39.43,65700.0,25.629,25.6876,25.6225,25.642,65700.0
2007-12-31 14:00:00,39.43,39.5,39.42,39.47,60500.0,25.642,25.6876,25.6355,25.6681,60500.0
2007-12-31 14:30:00,39.49,39.49,39.4,39.43,86800.0,25.6811,25.6811,25.6225,25.642,86800.0
2007-12-31 15:00:00,39.43,39.5,39.41,39.43,107700.0,25.642,25.6876,25.629,25.642,107700.0
2007-12-31 15:30:00,39.42,39.47,39.32,39.32,348800.0,25.6355,25.6681,25.5705,25.5705,348800.0
2008-01-02 09:30:00,39.45,39.45,39.2,39.24,198400.0,25.6551,25.6551,25.4925,25.5185,198400.0
2008-01-02 10:00:00,39.25,39.25,38.88,38.91,302600.0,25.525,25.525,25.2844,25.3039,302600.0
2008-01-02 10:30:00,38.91,39.06,38.9,38.97,49800.0,25.3039,25.4014,25.2974,25.3429,49800.0
2008-01-02 11:00:00,38.98,39.01,38.85,38.87,88900.0,25.3494,25.3689,25.2649,25.2779,88900.0
2008-01-02 11:30:00,38.86,38.91,38.76,38.82,125300.0,25.2714,25.3039,25.2063,25.2454,125300.0
2008-01-02 12:00:00,38.81,38.84,38.77,38.77,79900.0,25.2388,25.2584,25.2128,25.2128,79900.0
2008-01-02 12:30:00,38.77,38.79,38.76,38.78,82700.0,25.2128,25.2258,25.2063,25.2193,82700.0
2008-01-02 13:00:00,38.78,38.79,38.75,38.78,96000.0,25.2193,25.2258,25.1998,25.2193,96000.0
2008-01-02 13:30:00,38.77,38.83,38.75,38.8,75200.0,25.2128,25.2519,25.1998,25.2323,75200.0
2008-01-02 14:00:00,38.8,39.05,38.79,38.98,123500.0,25.2323,25.3949,25.2258,25.3494,123500.0
2008-01-02 14:30:00,38.97,38.99,38.79,38.8,56400.0,25.3429,25.3559,25.2258,25.2323,56400.0
2008-01-02 15:00:00,38.81,38.81,38.71,38.74,139300.0,25.2388,25.2388,25.1738,25.1933,139300.0
2008-01-02 15:30:00,38.74,38.83,38.7,38.81,196700.0,25.1933,25.2519,25.1673,25.2388,196700.0
2008-01-03 09:30:00,38.71,39.08,38.71,38.95,157600.0,25.1738,25.4144,25.1738,25.3299,157600.0
2008-01-03 10:00:00,38.95,39.07,38.9,38.93,114300.0,25.3299,25.4079,25.2974,25.3169,114300.0
2008-01-03 10:30:00,38.93,38.97,38.79,38.96,103500.0,25.3169,25.3429,25.2258,25.3364,103500.0
2008-01-03 11:00:00,38.95,39.16,38.95,39.16,93400.0,25.3299,25.4665,25.3299,25.4665,93400.0
2008-01-03 11:30:00,39.15,39.2,39.1,39.13,109400.0,25.46,25.4925,25.4274,25.447,109400.0
2008-01-03 12:00:00,39.12,39.18,38.99,39.03,84800.0,25.4404,25.4795,25.3559,25.3819,84800.0
2008-01-03 12:30:00,39.03,39.07,38.9,38.96,61400.0,25.3819,25.4079,25.2974,25.3364,61400.0
2008-01-03 13:00:00,38.96,38.99,38.9,38.96,59300.0,25.3364,25.3559,25.2974,25.3364,59300.0
2008-01-03 13:30:00,38.95,39.05,38.95,39.01,66300.0,25.3299,25.3949,25.3299,25.3689,66300.0
2008-01-03 14:00:00,39.01,39.11,38.99,39.01,95300.0,25.3689,25.4339,25.3559,25.3689,95300.0
2008-01-03 14:30:00,39.02,39.04,38.96,39.01,80100.0,25.3754,25.3884,25.3364,25.3689,80100.0
2008-01-03 15:00:00,39.01,39.06,38.94,38.94,124900.0,25.3689,25.4014,25.3234,25.3234,124900.0
2008-01-03 15:30:00,38.95,39.01,38.9,38.91,229200.0,25.3299,25.3689,25.2974,25.3039,229200.0
2008-01-04 09:30:00,38.64,39.08,38.64,38.78,171400.0,25.1283,25.4144,25.1283,25.2193,171400.0
2008-01-04 10:00:00,38.79,38.85,38.7,38.78,112000.0,25.2258,25.2649,25.1673,25.2193,112000.0
2008-01-04 10:30:00,38.79,38.87,38.76,38.84,102200.0,25.2258,25.2779,25.2063,25.2584,102200.0
2008-01-04 11:00:00,38.84,38.87,38.75,38.83,73700.0,25.2584,25.2779,25.1998,25.2519,73700.0
2008-01-04 11:30:00,38.82,38.83,38.66,38.7,157200.0,25.2454,25.2519,25.1413,25.1673,157200.0
2008-01-04 12:00:00,38.69,38.71,38.6,38.63,273100.0,25.1608,25.1738,25.1023,25.1218,273100.0
2008-01-04 12:30:00,38.62,38.78,38.61,38.78,79300.0,25.1153,25.2193,25.1088,25.2193,79300.0
2008-01-04 13:00:00,38.78,38.78,38.62,38.69,64800.0,25.2193,25.2193,25.1153,25.1608,64800.0
2008-01-04 13:30:00,38.69,38.74,38.58,38.72,65000.0,25.1608,25.1933,25.0893,25.1803,65000.0
2008-01-04 14:00:00,38.72,38.72,38.58,38.63,156900.0,25.1803,25.1803,25.0893,25.1218,156900.0
2008-01-04 14:30:00,38.62,38.75,38.59,38.73,105900.0,25.1153,25.1998,25.0958,25.1868,105900.0
2008-01-04 15:00:00,38.71,38.85,38.63,38.78,175200.0,25.1738,25.2649,25.1218,25.2193,175200.0
2008-01-04 15:30:00,38.79,38.83,38.5,38.57,327200.0,25.2258,25.2519,25.0373,25.0828,327200.0
2008-01-07 09:30:00,38.86,38.86,38.58,38.69,108300.0,25.2714,25.2714,25.0893,25.1608,108300.0
2008-01-07 10:00:00,38.68,38.73,38.51,38.52,99400.0,25.1543,25.1868,25.0438,25.0503,99400.0
2008-01-07 10:30:00,38.54,38.66,38.51,38.57,92900.0,25.0633,25.1413,25.0438,25.0828,92900.0
2008-01-07 11:00:00,38.57,38.65,38.55,38.64,71500.0,25.0828,25.1348,25.0698,25.1283,71500.0
2008-01-07 11:30:00,38.63,38.66,38.53,38.65,86400.0,25.1218,25.1413,25.0568,25.1348,86400.0
2008-01-07 12:00:00,38.65,38.69,38.52,38.6,96600.0,25.1348,25.1608,25.0503,25.1023,96600.0
2008-01-07 12:30:00,38.6,38.77,38.59,38.72,121500.0,25.1023,25.2128,25.0958,25.1803,121500.0
2008-01-07 13:00:00,38.72,38.74,38.66,38.7,70600.0,25.1803,25.1933,25.1413,25.1673,70600.0
2008-01-07 13:30:00,38.7,38.72,38.63,38.67,97200.0,25.1673,25.1803,25.1218,25.1478,97200.0
2008-01-07 14:00:00,38.68,38.69,38.52,38.57,156300.0,25.1543,25.1608,25.0503,25.0828,156300.0
2008-01-07 14:30:00,38.57,38.67,38.52,38.57,123500.0,25.0828,25.1478,25.0503,25.0828,123500.0
2008-01-07 15:00:00,38.57,38.57,38.43,38.46,131800.0,25.0828,25.0828,24.9917,25.0112,131800.0
2008-01-07 15:30:00,38.46,38.67,38.44,38.63,235300.0,25.0112,25.1478,24.9982,25.1218,235300.0
2008-01-08 09:30:00,38.77,38.9,38.5,38.54,76500.0,25.2128,25.2974,25.0373,25.0633,76500.0
2008-01-08 10:00:00,38.54,38.55,38.27,38.29,125800.0,25.0633,25.0698,24.8877,24.9007,125800.0
2008-01-08 10:30:00,38.3,38.42,38.3,38.41,101900.0,24.9072,24.9852,24.9072,24.9787,101900.0
2008-01-08 11:00:00,38.41,38.5,38.37,38.38,119200.0,24.9787,25.0373,24.9527,24.9592,119200.0
2008-01-08 11:30:00,38.39,38.43,38.29,38.36,113800.0,24.9657,24.9917,24.9007,24.9462,113800.0
2008-01-08 12:00:00,38.36,38.39,38.29,38.35,122700.0,24.9462,24.9657,24.9007,24.9397,122700.0
2008-01-08 12:30:00,38.36,38.38,38.32,38.33,54300.0,24.9462,24.9592,24.9202,24.9267,54300.0
2008-01-08 13:00:00,38.33,38.44,38.3,38.39,208000.0,24.9267,24.9982,24.9072,24.9657,208000.0
2008-01-08 13:30:00,38.39,38.48,38.38,38.48,74300.0,24.9657,25.0242,24.9592,25.0242,74300.0
2008-01-08 14:00:00,38.48,38.57,38.43,38.55,33700.0,25.0242,25.0828,24.9917,25.0698,33700.0
2008-01-08 14:30:00,38.55,38.64,38.32,38.33,88300.0,25.0698,25.1283,24.9202,24.9267,88300.0
2008-01-08 15:00:00,38.32,38.36,38.12,38.2,110900.0,24.9202,24.9462,24.7901,24.8422,110900.0
2008-01-08 15:30:00,38.2,38.27,37.82,37.92,224200.0,24.8422,24.8877,24.595,24.6601,224200.0
2008-01-09 09:30:00,37.61,37.81,37.45,37.49,249900.0,24.4585,24.5885,24.3544,24.3804,249900.0
2008-01-09 10:00:00,37.49,37.5,37.19,37.42,192900.0,24.3804,24.3869,24.1853,24.3349,192900.0
2008-01-09 10:30:00,37.44,37.52,37.37,37.49,86900.0,24.3479,24.3999,24.3024,24.3804,86900.0
2008-01-09 11:00:00,37.48,37.58,37.39,37.52,82900.0,24.3739,24.439,24.3154,24.3999,82900.0
2008-01-09 11:30:00,37.52,37.55,37.43,37.51,100300.0,24.3999,24.4194,24.3414,24.3934,100300.0
2008-01-09 12:00:00,37.5,37.7,37.43,37.69,96600.0,24.3869,24.517,24.3414,24.5105,96600.0
2008-01-09 12:30:00,37.69,37.69,37.57,37.68,64800.0,24.5105,24.5105,24.4325,24.504,64800.0
2008-01-09 13:00:00,37.69,37.72,37.52,37.58,78600.0,24.5105,24.53,24.3999,24.439,78600.0
2008-01-09 13:30:00,37.58,37.62,37.48,37.48,88000.0,24.439,24.465,24.3739,24.3739,88000.0
2008-01-09 14:00:00,37.47,37.49,37.36,37.49,123200.0,24.3674,24.3804,24.2959,24.3804,123200.0
2008-01-09 14:30:00,37.48,37.57,37.35,37.5,170000.0,24.3739,24.4325,24.2894,24.3869,170000.0
2008-01-09 15:00:00,37.51,37.65,37.49,37.55,149100.0,24.3934,24.4845,24.3804,24.4194,149100.0
2008-01-09 15:30:00,37.54,37.88,37.5,37.79,320100.0,24.4129,24.6341,24.3869,24.5755,320100.0
2008-01-10 09:30:00,37.64,37.82,37.51,37.65,73900.0,24.478,24.595,24.3934,24.4845,73900.0
2008-01-10 10:00:00,37.65,37.71,37.59,37.66,67600.0,24.4845,24.5235,24.4455,24.491,67600.0
2008-01-10 10:30:00,37.65,37.73,37.56,37.58,52100.0,24.4845,24.5365,24.426,24.439,52100.0
2008-01-10 11:00:00,37.56,37.79,37.52,37.68,125700.0,24.426,24.5755,24.3999,24.504,125700.0
2008-01-10 11:30:00,37.68,37.76,37.61,37.75,92200.0,24.504,24.556,24.4585,24.5495,92200.0
2008-01-10 12:00:00,37.74,38.21,37.73,38.07,146200.0,24.543,24.8487,24.5365,24.7576,146200.0
2008-01-10 12:30:00,38.11,38.18,37.98,38.11,177500.0,24.7836,24.8291,24.6991,24.7836,177500.0
2008-01-10 13:00:00,38.11,38.18,37.97,38.1,113800.0,24.7836,24.8291,24.6926,24.7771,113800.0
2008-01-10 13:30:00,38.08,38.15,37.81,37.92,143500.0,24.7641,24.8096,24.5885,24.6601,143500.0
2008-01-10 14:00:00,37.94,38.01,37.77,37.91,138900.0,24.6731,24.7186,24.5625,24.6536,138900.0
2008-01-10 14:30:00,37.95,38.19,37.93,38.09,89800.0,24.6796,24.8357,24.6666,24.7706,89800.0
2008-01-10 15:00:00,38.1,38.12,37.85,37.9,233300.0,24.7771,24.7901,24.6145,24.6471,233300.0
2008-01-10 15:30:00,37.91,38.08,37.87,37.89,200400.0,24.6536,24.7641,24.6276,24.6406,200400.0
2008-01-11 09:30:00,37.95,37.95,37.4,37.41,107100.0,24.6796,24.6796,24.3219,24.3284,107100.0
2008-01-11 10:00:00,37.43,37.43,37.12,37.21,124500.0,24.3414,24.3414,24.1398,24.1983,124500.0
2008-01-11 10:30:00,37.21,37.51,37.21,37.49,86500.0,24.1983,24.3934,24.1983,24.3804,86500.0
2008-01-11 11:00:00,37.48,37.5,37.34,37.43,107700.0,24.3739,24.3869,24.2829,24.3414,107700.0
2008-01-11 11:30:00,37.42,37.64,37.42,37.63,51100.0,24.3349,24.478,24.3349,24.4715,51100.0
2008-01-11 12:00:00,37.63,37.76,37.49,37.61,67300.0,24.4715,24.556,24.3804,24.4585,67300.0
2008-01-11 12:30:00,37.59,37.74,37.55,37.73,63000.0,24.4455,24.543,24.4194,24.5365,63000.0
2008-01-11 13:00:00,37.76,37.77,37.47,37.56,64500.0,24.556,24.5625,24.3674,24.426,64500.0
2008-01-11 13:30:00,37.55,37.65,37.4,37.44,140600.0,24.4194,24.4845,24.3219,24.3479,140600.0
2008-01-11 14:00:00,37.44,37.65,37.42,37.62,79600.0,24.3479,24.4845,24.3349,24.465,79600.0
2008-01-11 14:30:00,37.61,37.66,37.47,37.56,104100.0,24.4585,24.491,24.3674,24.426,104100.0
2008-01-11 15:00:00,37.56,37.58,37.39,37.55,111200.0,24.426,24.439,24.3154,24.4194,111200.0
2008-01-11 15:30:00,37.54,37.64,37.47,37.51,164700.0,24.4129,24.478,24.3674,24.3934,164700.0
2008-01-14 09:30:00,37.83,37.83,37.44,37.51,90300.0,24.6015,24.6015,24.3479,24.3934,90300.0
2008-01-14 10:00:00,37.52,37.54,37.38,37.45,106600.0,24.3999,24.4129,24.3089,24.3544,106600.0
2008-01-14 10:30:00,37.44,37.53,37.39,37.53,191000.0,24.3479,24.4064,24.3154,24.4064,191000.0
2008-01-14 11:00:00,37.52,37.58,37.45,37.49,133300.0,24.3999,24.439,24.3544,24.3804,133300.0
2008-01-14 11:30:00,37.48,37.53,37.46,37.47,57100.0,24.3739,24.4064,24.3609,24.3674,57100.0
2008-01-14 12:00:00,37.48,37.54,37.47,37.47,53300.0,24.3739,24.4129,24.3674,24.3674,53300.0
2008-01-14 12:30:00,37.46,37.54,37.46,37.51,57100.0,24.3609,24.4129,24.3609,24.3934,57100.0
2008-01-14 13:00:00,37.52,37.52,37.46,37.47,45700.0,24.3999,24.3999,24.3609,24.3674,45700.0
2008-01-14 13:30:00,37.47,37.56,37.47,37.53,67100.0,24.3674,24.426,24.3674,24.4064,67100.0
2008-01-14 14:00:00,37.54,37.55,37.41,37.42,168200.0,24.4129,24.4194,24.3284,24.3349,168200.0
2008-01-14 14:30:00,37.41,37.49,37.41,37.47,77600.0,24.3284,24.3804,24.3284,24.3674,77600.0
2008-01-14 15:00:00,37.48,37.49,37.2,37.27,123600.0,24.3739,24.3804,24.1918,24.2374,123600.0
2008-01-14 15:30:00,37.28,37.35,37.21,37.33,177400.0,24.2439,24.2894,24.1983,24.2764,177400.0
2008-01-15 09:30:00,37.31,37.34,37.03,37.12,108200.0,24.2634,24.2829,24.0813,24.1398,108200.0
2008-01-15 10:00:00,37.12,37.12,36.78,36.82,138100.0,24.1398,24.1398,23.9187,23.9447,138100.0
2008-01-15 10:30:00,36.81,36.84,36.65,36.68,113100.0,23.9382,23.9577,23.8342,23.8537,113100.0
2008-01-15 11:00:00,36.68,36.72,36.51,36.53,120800.0,23.8537,23.8797,23.7431,23.7561,120800.0
2008-01-15 11:30:00,36.53,36.53,36.38,36.41,124300.0,23.7561,23.7561,23.6586,23.6781,124300.0
2008-01-15 12:00:00,36.41,36.51,36.38,36.42,157700.0,23.6781,23.7431,23.6586,23.6846,157700.0
2008-01-15 12:30:00,36.43,36.48,36.37,36.45,84100.0,23.6911,23.7236,23.6521,23.7041,84100.0
2008-01-15 13:00:00,36.44,36.52,36.4,36.41,78200.0,23.6976,23.7496,23.6716,23.6781,78200.0
2008-01-15 13:30:00,36.41,36.44,36.37,36.4,91300.0,23.6781,23.6976,23.6521,23.6716,91300.0
2008-01-15 14:00:00,36.4,36.49,36.38,36.4,107100.0,23.6716,23.7301,23.6586,23.6716,107100.0
2008-01-15 14:30:00,36.39,36.51,36.38,36.49,152700.0,23.6651,23.7431,23.6586,23.7301,152700.0
2008-01-15 15:00:00,36.49,36.52,36.41,36.51,132000.0,23.7301,23.7496,23.6781,23.7431,132000.0
2008-01-15 15:30:00,36.5,36.56,36.3,36.31,261500.0,23.7366,23.7756,23.6066,23.6131,261500.0
2008-01-16 09:30:00,36.21,36.51,36.2,36.46,97500.0,23.548,23.7431,23.5415,23.7106,97500.0
2008-01-16 10:00:00,36.46,36.56,36.42,36.43,147700.0,23.7106,23.7756,23.6846,23.6911,147700.0
2008-01-16 10:30:00,36.43,36.56,36.41,36.52,161300.0,23.6911,23.7756,23.6781,23.7496,161300.0
2008-01-16 11:00:00,36.51,36.65,36.46,36.61,218700.0,23.7431,23.8342,23.7106,23.8081,218700.0
2008-01-16 11:30:00,36.6,36.75,36.53,36.74,221900.0,23.8016,23.8992,23.7561,23.8927,221900.0
2008-01-16 12:00:00,36.72,36.89,36.67,36.85,88800.0,23.8797,23.9902,23.8472,23.9642,88800.0
2008-01-16 12:30:00,36.86,36.97,36.8,36.83,124800.0,23.9707,24.0423,23.9317,23.9512,124800.0
2008-01-16 13:00:00,36.83,36.88,36.72,36.84,109600.0,23.9512,23.9837,23.8797,23.9577,109600.0
2008-01-16 13:30:00,36.84,37.05,36.82,37.0,142000.0,23.9577,24.0943,23.9447,24.0618,142000.0
2008-01-16 14:00:00,37.0,37.03,36.87,37.03,209700.0,24.0618,24.0813,23.9772,24.0813,209700.0
2008-01-16 14:30:00,37.04,37.32,37.03,37.16,203600.0,24.0878,24.2699,24.0813,24.1658,203600.0
2008-01-16 15:00:00,37.15,37.36,37.1,37.36,171100.0,24.1593,24.2959,24.1268,24.2959,171100.0
2008-01-16 15:30:00,37.36,37.4,37.03,37.07,345000.0,24.2959,24.3219,24.0813,24.1073,345000.0
2008-01-17 09:30:00,37.28,37.39,37.07,37.32,153300.0,24.2439,24.3154,24.1073,24.2699,153300.0
2008-01-17 10:00:00,37.31,37.39,37.12,37.25,144500.0,24.2634,24.3154,24.1398,24.2244,144500.0
2008-01-17 10:30:00,37.25,37.34,37.12,37.26,212000.0,24.2244,24.2829,24.1398,24.2309,212000.0
2008-01-17 11:00:00,37.27,37.45,37.25,37.42,162100.0,24.2374,24.3544,24.2244,24.3349,162100.0
2008-01-17 11:30:00,37.44,37.48,37.31,37.44,114500.0,24.3479,24.3739,24.2634,24.3479,114500.0
2008-01-17 12:00:00,37.42,37.62,37.39,37.49,123200.0,24.3349,24.465,24.3154,24.3804,123200.0
2008-01-17 12:30:00,37.5,37.6,37.42,37.49,100400.0,24.3869,24.452,24.3349,24.3804,100400.0
2008-01-17 13:00:00,37.47,37.63,37.45,37.53,99700.0,24.3674,24.4715,24.3544,24.4064,99700.0
2008-01-17 13:30:00,37.53,37.68,37.52,37.61,195100.0,24.4064,24.504,24.3999,24.4585,195100.0
2008-01-17 14:00:00,37.62,37.71,37.59,37.66,178100.0,24.465,24.5235,24.4455,24.491,178100.0
2008-01-17 14:30:00,37.66,37.76,37.61,37.7,237000.0,24.491,24.556,24.4585,24.517,237000.0
2008-01-17 15:00:00,37.72,37.78,37.53,37.53,353900.0,24.53,24.569,24.4064,24.4064,353900.0
2008-01-17 15:30:00,37.53,37.53,37.25,37.34,546300.0,24.4064,24.4064,24.2244,24.2829,546300.0
2008-01-18 09:30:00,37.58,37.58,37.0,37.29,387200.0,24.439,24.439,24.0618,24.2504,387200.0
2008-01-18 10:00:00,37.29,37.62,37.23,37.3,165200.0,24.2504,24.465,24.2113,24.2569,165200.0
2008-01-18 10:30:00,37.3,37.33,37.19,37.27,175700.0,24.2569,24.2764,24.1853,24.2374,175700.0
2008-01-18 11:00:00,37.25,37.3,37.1,37.21,237600.0,24.2244,24.2569,24.1268,24.1983,237600.0
2008-01-18 11:30:00,37.21,37.26,36.88,36.93,238700.0,24.1983,24.2309,23.9837,24.0163,238700.0
2008-01-18 12:00:00,36.91,37.07,36.89,37.02,183100.0,24.0032,24.1073,23.9902,24.0748,183100.0
2008-01-18 12:30:00,37.02,37.1,36.96,37.01,111000.0,24.0748,24.1268,24.0358,24.0683,111000.0
2008-01-18 13:00:00,37.0,37.02,36.85,36.88,173700.0,24.0618,24.0748,23.9642,23.9837,173700.0
2008-01-18 13:30:00,36.88,36.96,36.76,36.83,89200.0,23.9837,24.0358,23.9057,23.9512,89200.0
2008-01-18 14:00:00,36.82,36.89,36.63,36.68,92500.0,23.9447,23.9902,23.8212,23.8537,92500.0
2008-01-18 14:30:00,36.68,36.71,36.48,36.68,88800.0,23.8537,23.8732,23.7236,23.8537,88800.0
2008-01-18 15:00:00,36.67,36.89,36.59,36.63,143400.0,23.8472,23.9902,23.7951,23.8212,143400.0
2008-01-18 15:30:00,36.63,36.91,36.58,36.75,257600.0,23.8212,24.0032,23.7886,23.8992,257600.0
2008-01-22 09:30:00,36.56,36.56,35.82,36.01,264200.0,23.7756,23.7756,23.2944,23.418,264200.0
2008-01-22 10:00:00,36.0,36.67,35.99,36.53,201500.0,23.4115,23.8472,23.405,23.7561,201500.0
2008-01-22 10:30:00,36.54,36.72,36.42,36.46,150600.0,23.7626,23.8797,23.6846,23.7106,150600.0
2008-01-22 11:00:00,36.45,36.75,36.15,36.24,157800.0,23.7041,23.8992,23.509,23.5675,157800.0
2008-01-22 11:30:00,36.24,36.25,35.78,35.79,241700.0,23.5675,23.574,23.2684,23.2749,241700.0
2008-01-22 12:00:00,35.8,36.26,35.78,35.96,163900.0,23.2814,23.5805,23.2684,23.3854,163900.0
2008-01-22 12:30:00,35.95,36.17,35.82,36.09,189900.0,23.3789,23.522,23.2944,23.47,189900.0
2008-01-22 13:00:00,36.11,36.3,35.97,35.99,107600.0,23.483,23.6066,23.3919,23.405,107600.0
2008-01-22 13:30:00,36.0,36.11,35.94,36.0,155000.0,23.4115,23.483,23.3724,23.4115,155000.0
2008-01-22 14:00:00,36.0,36.09,35.79,35.98,135700.0,23.4115,23.47,23.2749,23.3984,135700.0
2008-01-22 14:30:00,35.97,36.15,35.84,36.09,165900.0,23.3919,23.509,23.3074,23.47,165900.0
2008-01-22 15:00:00,36.11,36.3,35.96,36.02,213400.0,23.483,23.6066,23.3854,23.4245,213400.0
2008-01-22 15:30:00,36.03,36.39,35.86,35.9,405500.0,23.431,23.6651,23.3204,23.3464,405500.0
2008-01-23 09:30:00,35.89,35.92,35.1,35.58,179500.0,23.3399,23.3594,22.8262,23.1383,179500.0
2008-01-23 10:00:00,35.6,36.02,35.49,35.9,131400.0,23.1513,23.4245,23.0798,23.3464,131400.0
2008-01-23 10:30:00,35.92,35.92,35.4,35.69,192200.0,23.3594,23.3594,23.0213,23.2099,192200.0
2008-01-23 11:00:00,35.7,35.91,35.6,35.8,120900.0,23.2164,23.3529,23.1513,23.2814,120900.0
2008-01-23 11:30:00,35.81,36.02,35.62,35.99,96700.0,23.2879,23.4245,23.1643,23.405,96700.0
2008-01-23 12:00:00,35.98,36.08,35.88,35.88,104700.0,23.3984,23.4635,23.3334,23.3334,104700.0
2008-01-23 12:30:00,35.89,35.89,35.54,35.6,179700.0,23.3399,23.3399,23.1123,23.1513,179700.0
2008-01-23 13:00:00,35.61,35.93,35.51,35.77,117200.0,23.1578,23.3659,23.0928,23.2619,117200.0
2008-01-23 13:30:00,35.76,35.96,35.6,35.73,153300.0,23.2554,23.3854,23.1513,23.2359,153300.0
2008-01-23 14:00:00,35.7,35.81,35.58,35.72,212600.0,23.2164,23.2879,23.1383,23.2294,212600.0
2008-01-23 14:30:00,35.72,35.83,35.6,35.63,236400.0,23.2294,23.3009,23.1513,23.1708,236400.0
2008-01-23 15:00:00,35.65,35.87,35.62,35.8,570300.0,23.1838,23.3269,23.1643,23.2814,570300.0
2008-01-23 15:30:00,35.81,36.51,35.77,36.38,337800.0,23.2879,23.7431,23.2619,23.6586,337800.0
2008-01-24 09:30:00,34.7,37.25,34.0,35.67,885700.0,22.566,24.2244,22.1108,23.1969,885700.0
2008-01-24 10:00:00,35.65,35.86,35.3,35.7,448800.0,23.1838,23.3204,22.9562,23.2164,448800.0
2008-01-24 10:30:00,35.71,35.98,35.34,35.49,394600.0,23.2229,23.3984,22.9822,23.0798,394600.0
2008-01-24 11:00:00,35.5,35.87,35.47,35.82,222400.0,23.0863,23.3269,23.0668,23.2944,222400.0
2008-01-24 11:30:00,35.82,35.97,35.73,35.92,214300.0,23.2944,23.3919,23.2359,23.3594,214300.0
2008-01-24 12:00:00,35.91,35.99,35.8,35.89,149100.0,23.3529,23.405,23.2814,23.3399,149100.0
2008-01-24 12:30:00,35.9,35.92,35.83,35.87,201200.0,23.3464,23.3594,23.3009,23.3269,201200.0
2008-01-24 13:00:00,35.88,35.97,35.81,35.84,230400.0,23.3334,23.3919,23.2879,23.3074,230400.0
2008-01-24 13:30:00,35.84,35.92,35.64,35.68,248600.0,23.3074,23.3594,23.1773,23.2034,248600.0
2008-01-24 14:00:00,35.69,35.78,35.55,35.71,214200.0,23.2099,23.2684,23.1188,23.2229,214200.0
2008-01-24 14:30:00,35.72,35.76,35.64,35.69,286800.0,23.2294,23.2554,23.1773,23.2099,286800.0
2008-01-24 15:00:00,35.68,35.74,35.64,35.71,272700.0,23.2034,23.2424,23.1773,23.2229,272700.0
2008-01-24 15:30:00,35.7,35.97,35.61,35.73,521200.0,23.2164,23.3919,23.1578,23.2359,521200.0
2008-01-25 09:30:00,35.95,36.02,34.86,34.98,412500.0,23.3789,23.4245,22.6701,22.7481,412500.0
2008-01-25 10:00:00,34.98,35.14,34.34,34.56,301900.0,22.7481,22.8522,22.3319,22.475,301900.0
2008-01-25 10:30:00,34.56,35.1,34.55,34.73,313600.0,22.475,22.8262,22.4685,22.5856,313600.0
2008-01-25 11:00:00,34.71,34.75,34.5,34.51,133000.0,22.5725,22.5986,22.436,22.4425,133000.0
2008-01-25 11:30:00,34.5,34.7,34.5,34.68,144800.0,22.436,22.566,22.436,22.553,144800.0
2008-01-25 12:00:00,34.68,34.72,34.57,34.65,102600.0,22.553,22.579,22.4815,22.5335,102600.0
2008-01-25 12:30:00,34.66,34.72,34.53,34.54,119300.0,22.54,22.579,22.4555,22.462,119300.0
2008-01-25 13:00:00,34.55,34.57,34.14,34.24,693300.0,22.4685,22.4815,22.2019,22.2669,693300.0
2008-01-25 13:30:00,34.23,34.3,33.54,33.56,676600.0,22.2604,22.3059,21.8117,21.8247,676600.0
2008-01-25 14:00:00,33.54,34.01,33.54,33.92,370200.0,21.8117,22.1173,21.8117,22.0588,370200.0
2008-01-25 14:30:00,33.93,34.17,33.93,34.12,509200.0,22.0653,22.2214,22.0653,22.1889,509200.0
2008-01-25 15:00:00,34.12,34.33,34.09,34.24,328700.0,22.1889,22.3254,22.1693,22.2669,328700.0
2008-01-25 15:30:00,34.24,34.24,33.98,34.07,733500.0,22.2669,22.2669,22.0978,22.1563,733500.0
2008-01-28 09:30:00,34.15,34.44,33.8,34.35,546700.0,22.2084,22.397,21.9808,22.3384,546700.0
2008-01-28 10:00:00,34.35,34.61,34.3,34.51,211100.0,22.3384,22.5075,22.3059,22.4425,211100.0
2008-01-28 10:30:00,34.5,34.87,34.49,34.86,212200.0,22.436,22.6766,22.4295,22.6701,212200.0
2008-01-28 11:00:00,34.85,35.33,34.8,34.99,353900.0,22.6636,22.9757,22.6311,22.7546,353900.0
2008-01-28 11:30:00,35.0,35.24,34.98,35.21,183200.0,22.7611,22.9172,22.7481,22.8977,183200.0
2008-01-28 12:00:00,35.21,35.54,35.2,35.5,310000.0,22.8977,23.1123,22.8912,23.0863,310000.0
2008-01-28 12:30:00,35.5,35.66,35.44,35.58,217600.0,23.0863,23.1903,23.0473,23.1383,217600.0
2008-01-28 13:00:00,35.58,35.71,35.48,35.52,189700.0,23.1383,23.2229,23.0733,23.0993,189700.0
2008-01-28 13:30:00,35.51,35.63,35.47,35.55,154500.0,23.0928,23.1708,23.0668,23.1188,154500.0
2008-01-28 14:00:00,35.54,35.73,35.53,35.61,168700.0,23.1123,23.2359,23.1058,23.1578,168700.0
2008-01-28 14:30:00,35.61,35.67,35.47,35.52,293100.0,23.1578,23.1969,23.0668,23.0993,293100.0
2008-01-28 15:00:00,35.51,35.72,35.38,35.7,252500.0,23.0928,23.2294,23.0083,23.2164,252500.0
2008-01-28 15:30:00,35.7,35.8,35.54,35.78,295600.0,23.2164,23.2814,23.1123,23.2684,295600.0
2008-01-29 09:30:00,35.97,35.97,35.45,35.8,257900.0,23.3919,23.3919,23.0538,23.2814,257900.0
2008-01-29 10:00:00,35.79,36.72,35.79,36.72,413800.0,23.2749,23.8797,23.2749,23.8797,413800.0
2008-01-29 10:30:00,36.72,36.74,36.5,36.6,263800.0,23.8797,23.8927,23.7366,23.8016,263800.0
2008-01-29 11:00:00,36.62,36.8,36.62,36.65,191400.0,23.8147,23.9317,23.8147,23.8342,191400.0
2008-01-29 11:30:00,36.65,36.71,36.31,36.69,168600.0,23.8342,23.8732,23.6131,23.8602,168600.0
2008-01-29 12:00:00,36.68,36.69,36.46,36.54,111300.0,23.8537,23.8602,23.7106,23.7626,111300.0
2008-01-29 12:30:00,36.55,36.6,36.46,36.52,123700.0,23.7691,23.8016,23.7106,23.7496,123700.0
2008-01-29 13:00:00,36.52,36.63,36.48,36.62,92800.0,23.7496,23.8212,23.7236,23.8147,92800.0
2008-01-29 13:30:00,36.62,36.67,36.51,36.51,108800.0,23.8147,23.8472,23.7431,23.7431,108800.0
2008-01-29 14:00:00,36.53,36.6,36.47,36.56,109800.0,23.7561,23.8016,23.7171,23.7756,109800.0
2008-01-29 14:30:00,36.56,36.63,36.55,36.63,133800.0,23.7756,23.8212,23.7691,23.8212,133800.0
2008-01-29 15:00:00,36.63,36.78,36.6,36.73,262900.0,23.8212,23.9187,23.8016,23.8862,262900.0
2008-01-29 15:30:00,36.74,36.91,36.62,36.68,495700.0,23.8927,24.0032,23.8147,23.8537,495700.0
2008-01-30 09:30:00,36.59,36.72,36.4,36.52,110400.0,23.7951,23.8797,23.6716,23.7496,110400.0
2008-01-30 10:00:00,36.53,36.61,36.47,36.47,80300.0,23.7561,23.8081,23.7171,23.7171,80300.0
2008-01-30 10:30:00,36.48,36.6,36.41,36.59,103500.0,23.7236,23.8016,23.6781,23.7951,103500.0
2008-01-30 11:00:00,36.59,36.66,36.48,36.52,72200.0,23.7951,23.8407,23.7236,23.7496,72200.0
2008-01-30 11:30:00,36.51,36.56,36.41,36.43,82000.0,23.7431,23.7756,23.6781,23.6911,82000.0
2008-01-30 12:00:00,36.43,36.43,36.34,36.34,81000.0,23.6911,23.6911,23.6326,23.6326,81000.0
2008-01-30 12:30:00,36.34,36.37,36.2,36.21,67900.0,23.6326,23.6521,23.5415,23.548,67900.0
2008-01-30 13:00:00,36.22,36.49,36.2,36.48,97700.0,23.5545,23.7301,23.5415,23.7236,97700.0
2008-01-30 13:30:00,36.48,36.48,36.27,36.35,128100.0,23.7236,23.7236,23.587,23.6391,128100.0
2008-01-30 14:00:00,36.35,36.9,36.21,36.3,264700.0,23.6391,23.9967,23.548,23.6066,264700.0
2008-01-30 14:30:00,36.28,36.72,36.28,36.66,148400.0,23.5935,23.8797,23.5935,23.8407,148400.0
2008-01-30 15:00:00,36.69,36.7,36.45,36.51,229700.0,23.8602,23.8667,23.7041,23.7431,229700.0
2008-01-30 15:30:00,36.48,36.53,35.99,36.15,415300.0,23.7236,23.7561,23.405,23.509,415300.0
2008-01-31 09:30:00,35.72,35.72,35.36,35.52,138100.0,23.2294,23.2294,22.9953,23.0993,138100.0
2008-01-31 10:00:00,35.51,35.73,35.36,35.7,168800.0,23.0928,23.2359,22.9953,23.2164,168800.0
2008-01-31 10:30:00,35.7,35.99,35.68,35.99,124400.0,23.2164,23.405,23.2034,23.405,124400.0
2008-01-31 11:00:00,35.99,36.16,35.93,36.14,102000.0,23.405,23.5155,23.3659,23.5025,102000.0
2008-01-31 11:30:00,36.16,36.26,35.95,36.14,96500.0,23.5155,23.5805,23.3789,23.5025,96500.0
2008-01-31 12:00:00,36.15,36.15,35.93,35.97,42700.0,23.509,23.509,23.3659,23.3919,42700.0
2008-01-31 12:30:00,36.0,36.1,35.97,36.02,49600.0,23.4115,23.4765,23.3919,23.4245,49600.0
2008-01-31 13:00:00,36.02,36.11,35.95,36.07,79400.0,23.4245,23.483,23.3789,23.457,79400.0
2008-01-31 13:30:00,36.06,36.3,36.04,36.09,97400.0,23.4505,23.6066,23.4375,23.47,97400.0
2008-01-31 14:00:00,36.09,36.12,35.9,36.08,272000.0,23.47,23.4895,23.3464,23.4635,272000.0
2008-01-31 14:30:00,36.06,36.26,36.0,36.18,197600.0,23.4505,23.5805,23.4115,23.5285,197600.0
2008-01-31 15:00:00,36.18,36.35,36.14,36.3,421300.0,23.5285,23.6391,23.5025,23.6066,421300.0
2008-01-31 15:30:00,36.29,36.42,36.13,36.17,350000.0,23.6,23.6846,23.496,23.522,350000.0
2008-02-01 09:30:00,36.15,36.69,36.15,36.48,294500.0,23.509,23.8602,23.509,23.7236,294500.0
2008-02-01 10:00:00,36.47,36.73,36.45,36.56,166000.0,23.7171,23.8862,23.7041,23.7756,166000.0
2008-02-01 10:30:00,36.54,36.66,36.4,36.45,181000.0,23.7626,23.8407,23.6716,23.7041,181000.0
2008-02-01 11:00:00,36.43,36.53,36.36,36.38,287400.0,23.6911,23.7561,23.6456,23.6586,287400.0
2008-02-01 11:30:00,36.37,36.5,36.22,36.36,220100.0,23.6521,23.7366,23.5545,23.6456,220100.0
2008-02-01 12:00:00,36.36,36.36,35.95,35.96,202700.0,23.6456,23.6456,23.3789,23.3854,202700.0
2008-02-01 12:30:00,35.96,36.04,35.81,35.83,165400.0,23.3854,23.4375,23.2879,23.3009,165400.0
2008-02-01 13:00:00,35.81,35.88,35.7,35.74,217700.0,23.2879,23.3334,23.2164,23.2424,217700.0
2008-02-01 13:30:00,35.74,35.89,35.74,35.83,134200.0,23.2424,23.3399,23.2424,23.3009,134200.0
2008-02-01 14:00:00,35.82,35.92,35.79,35.91,145400.0,23.2944,23.3594,23.2749,23.3529,145400.0
2008-02-01 14:30:00,35.92,36.0,35.88,35.9,149500.0,23.3594,23.4115,23.3334,23.3464,149500.0
2008-02-01 15:00:00,35.89,35.95,35.78,35.84,237200.0,23.3399,23.3789,23.2684,23.3074,237200.0
2008-02-01 15:30:00,35.83,35.99,35.79,35.99,347100.0,23.3009,23.405,23.2749,23.405,347100.0
2008-02-04 09:30:00,36.0,36.15,35.84,35.88,63300.0,23.4115,23.509,23.3074,23.3334,63300.0
2008-02-04 10:00:00,35.87,36.03,35.66,36.02,150200.0,23.3269,23.431,23.1903,23.4245,150200.0
2008-02-04 10:30:00,36.02,36.27,35.94,35.94,101800.0,23.4245,23.587,23.3724,23.3724,101800.0
2008-02-04 11:00:00,35.96,36.08,35.91,36.0,46700.0,23.3854,23.4635,23.3529,23.4115,46700.0
2008-02-04 11:30:00,36.0,36.02,35.76,35.8,80800.0,23.4115,23.4245,23.2554,23.2814,80800.0
2008-02-04 12:00:00,35.8,35.87,35.68,35.71,84700.0,23.2814,23.3269,23.2034,23.2229,84700.0
2008-02-04 12:30:00,35.71,35.77,35.65,35.71,65600.0,23.2229,23.2619,23.1838,23.2229,65600.0
2008-02-04 13:00:00,35.71,35.73,35.58,35.61,53800.0,23.2229,23.2359,23.1383,23.1578,53800.0
2008-02-04 13:30:00,35.62,35.77,35.61,35.72,76700.0,23.1643,23.2619,23.1578,23.2294,76700.0
2008-02-04 14:00:00,35.71,35.75,35.61,35.72,69200.0,23.2229,23.2489,23.1578,23.2294,69200.0
2008-02-04 14:30:00,35.72,35.72,35.56,35.62,108200.0,23.2294,23.2294,23.1253,23.1643,108200.0
2008-02-04 15:00:00,35.62,35.69,35.59,35.6,118600.0,23.1643,23.2099,23.1448,23.1513,118600.0
2008-02-04 15:30:00,35.59,35.63,35.54,35.6,207200.0,23.1448,23.1708,23.1123,23.1513,207200.0
2008-02-05 09:30:00,35.11,35.34,34.81,35.05,142400.0,22.8327,22.9822,22.6376,22.7937,142400.0
2008-02-05 10:00:00,35.05,35.2,35.03,35.2,106500.0,22.7937,22.8912,22.7806,22.8912,106500.0
2008-02-05 10:30:00,35.21,35.23,34.91,34.97,108100.0,22.8977,22.9107,22.7026,22.7416,108100.0
2008-02-05 11:00:00,34.98,35.07,34.87,35.0,97000.0,22.7481,22.8067,22.6766,22.7611,97000.0
2008-02-05 11:30:00,34.99,35.24,34.99,35.23,74100.0,22.7546,22.9172,22.7546,22.9107,74100.0
2008-02-05 12:00:00,35.23,35.26,35.09,35.1,80000.0,22.9107,22.9302,22.8197,22.8262,80000.0
2008-02-05 12:30:00,35.12,35.21,34.99,35.19,92400.0,22.8392,22.8977,22.7546,22.8847,92400.0
2008-02-05 13:00:00,35.19,35.22,35.12,35.2,94600.0,22.8847,22.9042,22.8392,22.8912,94600.0
2008-02-05 13:30:00,35.19,35.22,35.15,35.21,100200.0,22.8847,22.9042,22.8587,22.8977,100200.0
2008-02-05 14:00:00,35.21,35.25,35.16,35.23,104600.0,22.8977,22.9237,22.8652,22.9107,104600.0
2008-02-05 14:30:00,35.23,35.24,35.15,35.15,137600.0,22.9107,22.9172,22.8587,22.8587,137600.0
2008-02-05 15:00:00,35.15,35.22,35.13,35.19,159300.0,22.8587,22.9042,22.8457,22.8847,159300.0
2008-02-05 15:30:00,35.19,35.19,35.04,35.15,372000.0,22.8847,22.8847,22.7871,22.8587,372000.0
2008-02-06 09:30:00,35.36,35.58,35.07,35.11,102200.0,22.9953,23.1383,22.8067,22.8327,102200.0
2008-02-06 10:00:00,35.14,35.17,35.04,35.13,91800.0,22.8522,22.8717,22.7871,22.8457,91800.0
2008-02-06 10:30:00,35.12,35.37,35.12,35.27,87400.0,22.8392,23.0018,22.8392,22.9367,87400.0
2008-02-06 11:00:00,35.26,35.35,35.22,35.33,73500.0,22.9302,22.9887,22.9042,22.9757,73500.0
2008-02-06 11:30:00,35.34,35.38,35.29,35.29,66800.0,22.9822,23.0083,22.9497,22.9497,66800.0
2008-02-06 12:00:00,35.3,35.42,35.3,35.4,62000.0,22.9562,23.0343,22.9562,23.0213,62000.0
2008-02-06 12:30:00,35.4,35.44,35.28,35.28,55900.0,23.0213,23.0473,22.9432,22.9432,55900.0
2008-02-06 13:00:00,35.28,35.35,35.26,35.31,55200.0,22.9432,22.9887,22.9302,22.9627,55200.0
2008-02-06 13:30:00,35.31,35.38,35.18,35.2,90700.0,22.9627,23.0083,22.8782,22.8912,90700.0
2008-02-06 14:00:00,35.2,35.25,35.16,35.17,89100.0,22.8912,22.9237,22.8652,22.8717,89100.0
2008-02-06 14:30:00,35.17,35.25,35.14,35.17,106200.0,22.8717,22.9237,22.8522,22.8717,106200.0
2008-02-06 15:00:00,35.17,35.2,35.02,35.08,132000.0,22.8717,22.8912,22.7741,22.8132,132000.0
2008-02-06 15:30:00,35.07,35.12,35.0,35.04,164300.0,22.8067,22.8392,22.7611,22.7871,164300.0
2008-02-07 09:30:00,34.9,35.18,34.9,35.17,73900.0,22.6961,22.8782,22.6961,22.8717,73900.0
2008-02-07 10:00:00,35.14,35.34,35.05,35.2,110400.0,22.8522,22.9822,22.7937,22.8912,110400.0
2008-02-07 10:30:00,35.18,35.2,34.84,34.94,109500.0,22.8782,22.8912,22.6571,22.7221,109500.0
2008-02-07 11:00:00,34.95,34.98,34.7,34.71,86200.0,22.7286,22.7481,22.566,22.5725,86200.0
2008-02-07 11:30:00,34.74,34.78,34.64,34.65,142400.0,22.5921,22.6181,22.527,22.5335,142400.0
2008-02-07 12:00:00,34.64,34.71,34.59,34.65,86100.0,22.527,22.5725,22.4945,22.5335,86100.0
2008-02-07 12:30:00,34.64,34.77,34.61,34.62,80200.0,22.527,22.6116,22.5075,22.514,80200.0
2008-02-07 13:00:00,34.62,34.75,34.6,34.7,114500.0,22.514,22.5986,22.501,22.566,114500.0
2008-02-07 13:30:00,34.69,34.89,34.63,34.85,89300.0,22.5595,22.6896,22.5205,22.6636,89300.0
2008-02-07 14:00:00,34.86,34.94,34.74,34.85,135400.0,22.6701,22.7221,22.5921,22.6636,135400.0
2008-02-07 14:30:00,34.85,34.85,34.67,34.72,151000.0,22.6636,22.6636,22.5465,22.579,151000.0
2008-02-07 15:00:00,34.73,34.82,34.65,34.74,246900.0,22.5856,22.6441,22.5335,22.5921,246900.0
2008-02-07 15:30:00,34.75,34.9,34.7,34.89,225500.0,22.5986,22.6961,22.566,22.6896,225500.0
2008-02-08 09:30:00,34.68,34.77,34.5,34.69,73900.0,22.553,22.6116,22.436,22.5595,73900.0
2008-02-08 10:00:00,34.69,34.79,34.5,34.52,68800.0,22.5595,22.6246,22.436,22.449,68800.0
2008-02-08 10:30:00,34.52,34.61,34.45,34.5,52800.0,22.449,22.5075,22.4035,22.436,52800.0
2008-02-08 11:00:00,34.5,34.67,34.48,34.57,56000.0,22.436,22.5465,22.423,22.4815,56000.0
2008-02-08 11:30:00,34.58,34.66,34.55,34.57,83100.0,22.488,22.54,22.4685,22.4815,83100.0
2008-02-08 12:00:00,34.55,34.58,34.47,34.53,92600.0,22.4685,22.488,22.4165,22.4555,92600.0
2008-02-08 12:30:00,34.53,34.54,34.42,34.48,152100.0,22.4555,22.462,22.384,22.423,152100.0
2008-02-08 13:00:00,34.47,34.47,34.28,34.38,125900.0,22.4165,22.4165,22.2929,22.3579,125900.0
2008-02-08 13:30:00,34.37,34.39,34.18,34.31,148400.0,22.3514,22.3644,22.2279,22.3124,148400.0
2008-02-08 14:00:00,34.3,34.5,34.3,34.48,78600.0,22.3059,22.436,22.3059,22.423,78600.0
2008-02-08 14:30:00,34.44,34.49,34.35,34.41,84500.0,22.397,22.4295,22.3384,22.3774,84500.0
2008-02-08 15:00:00,34.41,34.47,34.33,34.46,107700.0,22.3774,22.4165,22.3254,22.41,107700.0
2008-02-08 15:30:00,34.47,34.56,34.34,34.47,236000.0,22.4165,22.475,22.3319,22.4165,236000.0
2008-02-11 09:30:00,34.48,34.56,34.31,34.37,230700.0,22.423,22.475,22.3124,22.3514,230700.0
2008-02-11 10:00:00,34.35,34.5,34.28,34.49,79100.0,22.3384,22.436,22.2929,22.4295,79100.0
2008-02-11 10:30:00,34.49,34.53,34.3,34.46,99000.0,22.4295,22.4555,22.3059,22.41,99000.0
2008-02-11 11:00:00,34.45,34.46,34.32,34.33,149300.0,22.4035,22.41,22.3189,22.3254,149300.0
2008-02-11 11:30:00,34.34,34.49,34.34,34.43,57300.0,22.3319,22.4295,22.3319,22.3905,57300.0
2008-02-11 12:00:00,34.42,34.66,34.41,34.51,73600.0,22.384,22.54,22.3774,22.4425,73600.0
2008-02-11 12:30:00,34.52,34.78,34.52,34.7,101300.0,22.449,22.6181,22.449,22.566,101300.0
2008-02-11 13:00:00,34.7,34.76,34.63,34.69,44600.0,22.566,22.6051,22.5205,22.5595,44600.0
2008-02-11 13:30:00,34.69,34.78,34.69,34.74,44600.0,22.5595,22.6181,22.5595,22.5921,44600.0
2008-02-11 14:00:00,34.74,34.79,34.7,34.73,67900.0,22.5921,22.6246,22.566,22.5856,67900.0
2008-02-11 14:30:00,34.73,34.79,34.68,34.75,71600.0,22.5856,22.6246,22.553,22.5986,71600.0
2008-02-11 15:00:00,34.76,34.84,34.69,34.78,187900.0,22.6051,22.6571,22.5595,22.6181,187900.0
2008-02-11 15:30:00,34.78,34.82,34.69,34.77,213500.0,22.6181,22.6441,22.5595,22.6116,213500.0
2008-02-12 09:30:00,35.15,35.44,34.93,35.37,170300.0,22.8587,23.0473,22.7156,23.0018,170300.0
2008-02-12 10:00:00,35.4,35.95,35.38,35.77,238300.0,23.0213,23.3789,23.0083,23.2619,238300.0
2008-02-12 10:30:00,35.76,35.88,35.6,35.66,165100.0,23.2554,23.3334,23.1513,23.1903,165100.0
2008-02-12 11:00:00,35.64,35.85,35.62,35.76,158800.0,23.1773,23.3139,23.1643,23.2554,158800.0
2008-02-12 11:30:00,35.76,35.8,35.73,35.79,83400.0,23.2554,23.2814,23.2359,23.2749,83400.0
2008-02-12 12:00:00,35.79,35.99,35.73,35.75,157400.0,23.2749,23.405,23.2359,23.2489,157400.0
2008-02-12 12:30:00,35.76,35.76,35.62,35.67,85300.0,23.2554,23.2554,23.1643,23.1969,85300.0
2008-02-12 13:00:00,35.67,35.83,35.67,35.76,143900.0,23.1969,23.3009,23.1969,23.2554,143900.0
2008-02-12 13:30:00,35.75,35.81,35.7,35.79,85300.0,23.2489,23.2879,23.2164,23.2749,85300.0
2008-02-12 14:00:00,35.8,35.81,35.65,35.73,102500.0,23.2814,23.2879,23.1838,23.2359,102500.0
2008-02-12 14:30:00,35.72,35.82,35.65,35.79,142800.0,23.2294,23.2944,23.1838,23.2749,142800.0
2008-02-12 15:00:00,35.8,35.83,35.69,35.81,626000.0,23.2814,23.3009,23.2099,23.2879,626000.0
2008-02-12 15:30:00,35.81,36.06,35.77,36.06,699900.0,23.2879,23.4505,23.2619,23.4505,699900.0
2008-02-13 09:30:00,36.41,36.44,36.01,36.06,134800.0,23.6781,23.6976,23.418,23.4505,134800.0
2008-02-13 10:00:00,36.07,36.15,35.86,35.94,114300.0,23.457,23.509,23.3204,23.3724,114300.0
2008-02-13 10:30:00,35.92,35.92,35.72,35.74,102800.0,23.3594,23.3594,23.2294,23.2424,102800.0
2008-02-13 11:00:00,35.75,35.94,35.75,35.94,49100.0,23.2489,23.3724,23.2489,23.3724,49100.0
2008-02-13 11:30:00,35.93,36.04,35.87,35.87,91400.0,23.3659,23.4375,23.3269,23.3269,91400.0
2008-02-13 12:00:00,35.87,35.96,35.75,35.76,65600.0,23.3269,23.3854,23.2489,23.2554,65600.0
2008-02-13 12:30:00,35.76,35.83,35.74,35.83,73400.0,23.2554,23.3009,23.2424,23.3009,73400.0
2008-02-13 13:00:00,35.84,35.93,35.75,35.81,77800.0,23.3074,23.3659,23.2489,23.2879,77800.0
2008-02-13 13:30:00,35.8,35.89,35.78,35.88,71200.0,23.2814,23.3399,23.2684,23.3334,71200.0
2008-02-13 14:00:00,35.89,35.92,35.75,35.84,97900.0,23.3399,23.3594,23.2489,23.3074,97900.0
2008-02-13 14:30:00,35.84,35.93,35.74,35.91,75600.0,23.3074,23.3659,23.2424,23.3529,75600.0
2008-02-13 15:00:00,35.91,36.02,35.88,35.97,153200.0,23.3529,23.4245,23.3334,23.3919,153200.0
2008-02-13 15:30:00,35.98,35.98,35.81,35.83,217600.0,23.3984,23.3984,23.2879,23.3009,217600.0
2008-02-14 09:30:00,35.95,35.95,35.62,35.69,76000.0,23.3789,23.3789,23.1643,23.2099,76000.0
2008-02-14 10:00:00,35.69,35.87,35.61,35.81,62200.0,23.2099,23.3269,23.1578,23.2879,62200.0
2008-02-14 10:30:00,35.8,35.91,35.76,35.83,83200.0,23.2814,23.3529,23.2554,23.3009,83200.0
2008-02-14 11:00:00,35.83,35.84,35.69,35.79,136300.0,23.3009,23.3074,23.2099,23.2749,136300.0
2008-02-14 11:30:00,35.78,35.84,35.71,35.75,52400.0,23.2684,23.3074,23.2229,23.2489,52400.0
2008-02-14 12:00:00,35.75,35.83,35.67,35.82,109500.0,23.2489,23.3009,23.1969,23.2944,109500.0
2008-02-14 12:30:00,35.82,35.87,35.73,35.76,80700.0,23.2944,23.3269,23.2359,23.2554,80700.0
2008-02-14 13:00:00,35.76,35.81,35.75,35.76,53900.0,23.2554,23.2879,23.2489,23.2554,53900.0
2008-02-14 13:30:00,35.77,35.8,35.75,35.79,48400.0,23.2619,23.2814,23.2489,23.2749,48400.0
2008-02-14 14:00:00,35.78,35.81,35.75,35.77,58800.0,23.2684,23.2879,23.2489,23.2619,58800.0
2008-02-14 14:30:00,35.76,35.78,35.66,35.77,129000.0,23.2554,23.2684,23.1903,23.2619,129000.0
2008-02-14 15:00:00,35.78,35.81,35.73,35.76,138100.0,23.2684,23.2879,23.2359,23.2554,138100.0
2008-02-14 15:30:00,35.76,35.78,35.61,35.67,264000.0,23.2554,23.2684,23.1578,23.1969,264000.0
2008-02-15 09:30:00,35.54,35.72,35.46,35.64,284300.0,23.1123,23.2294,23.0603,23.1773,284300.0
2008-02-15 10:00:00,35.63,35.92,35.58,35.91,133800.0,23.1708,23.3594,23.1383,23.3529,133800.0
2008-02-15 10:30:00,35.91,35.98,35.76,35.83,124700.0,23.3529,23.3984,23.2554,23.3009,124700.0
2008-02-15 11:00:00,35.83,35.9,35.8,35.86,63800.0,23.3009,23.3464,23.2814,23.3204,63800.0
2008-02-15 11:30:00,35.87,36.05,35.86,36.03,144600.0,23.3269,23.444,23.3204,23.431,144600.0
2008-02-15 12:00:00,36.03,36.05,35.97,35.97,246300.0,23.431,23.444,23.3919,23.3919,246300.0
2008-02-15 12:30:00,35.97,36.0,35.97,35.99,115500.0,23.3919,23.4115,23.3919,23.405,115500.0
2008-02-15 13:00:00,35.99,36.01,35.98,36.0,97800.0,23.405,23.418,23.3984,23.4115,97800.0
2008-02-15 13:30:00,36.0,36.01,35.99,36.0,123500.0,23.4115,23.418,23.405,23.4115,123500.0
2008-02-15 14:00:00,36.0,36.13,35.99,36.07,146400.0,23.4115,23.496,23.405,23.457,146400.0
2008-02-15 14:30:00,36.07,36.1,35.94,36.02,122400.0,23.457,23.4765,23.3724,23.4245,122400.0
2008-02-15 15:00:00,36.02,36.14,36.0,36.05,74200.0,23.4245,23.5025,23.4115,23.444,74200.0
2008-02-15 15:30:00,36.04,36.07,35.98,35.99,309000.0,23.4375,23.457,23.3984,23.405,309000.0
2008-02-19 09:30:00,36.05,36.24,36.02,36.09,525100.0,23.444,23.5675,23.4245,23.47,525100.0
2008-02-19 10:00:00,36.11,36.35,36.1,36.26,275300.0,23.483,23.6391,23.4765,23.5805,275300.0
2008-02-19 10:30:00,36.25,36.4,36.09,36.4,186400.0,23.574,23.6716,23.47,23.6716,186400.0
2008-02-19 11:00:00,36.4,36.88,36.38,36.85,321300.0,23.6716,23.9837,23.6586,23.9642,321300.0
2008-02-19 11:30:00,36.86,37.0,36.86,36.97,210500.0,23.9707,24.0618,23.9707,24.0423,210500.0
2008-02-19 12:00:00,36.98,37.2,36.95,37.15,261500.0,24.0488,24.1918,24.0293,24.1593,261500.0
2008-02-19 12:30:00,37.16,37.16,36.98,37.02,184000.0,24.1658,24.1658,24.0488,24.0748,184000.0
2008-02-19 13:00:00,37.02,37.24,37.02,37.21,166600.0,24.0748,24.2178,24.0748,24.1983,166600.0
2008-02-19 13:30:00,37.21,37.23,37.13,37.17,136900.0,24.1983,24.2113,24.1463,24.1723,136900.0
2008-02-19 14:00:00,37.15,37.25,37.09,37.22,218900.0,24.1593,24.2244,24.1203,24.2048,218900.0
2008-02-19 14:30:00,37.22,37.23,37.13,37.14,321800.0,24.2048,24.2113,24.1463,24.1528,321800.0
2008-02-19 15:00:00,37.13,37.17,37.09,37.14,313100.0,24.1463,24.1723,24.1203,24.1528,313100.0
2008-02-19 15:30:00,37.15,37.19,37.03,37.06,583800.0,24.1593,24.1853,24.0813,24.1008,583800.0
2008-02-20 09:30:00,36.75,36.85,36.47,36.7,241600.0,23.8992,23.9642,23.7171,23.8667,241600.0
2008-02-20 10:00:00,36.72,36.77,36.57,36.7,121200.0,23.8797,23.9122,23.7821,23.8667,121200.0
2008-02-20 10:30:00,36.69,36.75,36.63,36.71,162700.0,23.8602,23.8992,23.8212,23.8732,162700.0
2008-02-20 11:00:00,36.7,36.8,36.69,36.73,127600.0,23.8667,23.9317,23.8602,23.8862,127600.0
2008-02-20 11:30:00,36.74,36.81,36.65,36.79,135300.0,23.8927,23.9382,23.8342,23.9252,135300.0
2008-02-20 12:00:00,36.78,37.13,36.74,37.08,168900.0,23.9187,24.1463,23.8927,24.1138,168900.0
2008-02-20 12:30:00,37.08,37.19,37.03,37.04,100700.0,24.1138,24.1853,24.0813,24.0878,100700.0
2008-02-20 13:00:00,37.04,37.18,36.96,37.01,99600.0,24.0878,24.1788,24.0358,24.0683,99600.0
2008-02-20 13:30:00,37.02,37.11,36.93,36.96,123800.0,24.0748,24.1333,24.0163,24.0358,123800.0
2008-02-20 14:00:00,36.94,37.15,36.88,37.04,242800.0,24.0228,24.1593,23.9837,24.0878,242800.0
2008-02-20 14:30:00,37.03,37.24,36.98,37.17,143800.0,24.0813,24.2178,24.0488,24.1723,143800.0
2008-02-20 15:00:00,37.17,37.17,36.99,37.0,129000.0,24.1723,24.1723,24.0553,24.0618,129000.0
2008-02-20 15:30:00,37.0,37.07,36.97,37.06,189100.0,24.0618,24.1073,24.0423,24.1008,189100.0
2008-02-21 09:30:00,37.15,37.15,36.8,36.88,121500.0,24.3556,24.3556,24.1261,24.1786,121500.0
2008-02-21 10:00:00,36.88,36.89,36.71,36.82,133200.0,24.1786,24.1851,24.0671,24.1392,133200.0
2008-02-21 10:30:00,36.82,36.95,36.81,36.85,119200.0,24.1392,24.2245,24.1327,24.1589,119200.0
2008-02-21 11:00:00,36.85,36.86,36.76,36.78,172400.0,24.1589,24.1655,24.0999,24.113,172400.0
2008-02-21 11:30:00,36.8,36.83,36.74,36.76,128500.0,24.1261,24.1458,24.0868,24.0999,128500.0
2008-02-21 12:00:00,36.77,36.8,36.75,36.78,99500.0,24.1065,24.1261,24.0934,24.113,99500.0
2008-02-21 12:30:00,36.78,36.84,36.7,36.78,109900.0,24.113,24.1524,24.0606,24.113,109900.0
2008-02-21 13:00:00,36.79,36.87,36.72,36.78,126900.0,24.1196,24.172,24.0737,24.113,126900.0
2008-02-21 13:30:00,36.78,36.87,36.76,36.83,172900.0,24.113,24.172,24.0999,24.1458,172900.0
2008-02-21 14:00:00,36.83,36.86,36.68,36.74,163800.0,24.1458,24.1655,24.0475,24.0868,163800.0
2008-02-21 14:30:00,36.75,36.81,36.66,36.7,119100.0,24.0934,24.1327,24.0343,24.0606,119100.0
2008-02-21 15:00:00,36.7,36.71,36.64,36.65,173900.0,24.0606,24.0671,24.0212,24.0278,173900.0
2008-02-21 15:30:00,36.66,36.69,36.58,36.65,270400.0,24.0343,24.054,23.9819,24.0278,270400.0
2008-02-22 09:30:00,36.7,36.81,36.55,36.61,49800.0,24.0606,24.1327,23.9622,24.0016,49800.0
2008-02-22 10:00:00,36.61,36.63,36.5,36.56,84700.0,24.0016,24.0147,23.9294,23.9688,84700.0
2008-02-22 10:30:00,36.59,36.63,36.47,36.63,116800.0,23.9885,24.0147,23.9098,24.0147,116800.0
2008-02-22 11:00:00,36.62,36.65,36.49,36.6,125300.0,24.0081,24.0278,23.9229,23.995,125300.0
2008-02-22 11:30:00,36.6,36.69,36.48,36.55,60900.0,23.995,24.054,23.9163,23.9622,60900.0
2008-02-22 12:00:00,36.55,36.57,36.47,36.54,92600.0,23.9622,23.9753,23.9098,23.9557,92600.0
2008-02-22 12:30:00,36.52,36.54,36.46,36.48,48100.0,23.9426,23.9557,23.9032,23.9163,48100.0
2008-02-22 13:00:00,36.47,36.53,36.42,36.45,64200.0,23.9098,23.9491,23.877,23.8967,64200.0
2008-02-22 13:30:00,36.45,36.51,36.4,36.44,71800.0,23.8967,23.936,23.8639,23.8901,71800.0
2008-02-22 14:00:00,36.43,36.46,36.35,36.42,64100.0,23.8836,23.9032,23.8311,23.877,64100.0
2008-02-22 14:30:00,36.42,36.46,36.37,36.39,52700.0,23.877,23.9032,23.8442,23.8573,52700.0
2008-02-22 15:00:00,36.38,36.45,36.25,36.45,87800.0,23.8508,23.8967,23.7655,23.8967,87800.0
2008-02-22 15:30:00,36.44,36.81,36.41,36.81,269400.0,23.8901,24.1327,23.8704,24.1327,269400.0
2008-02-25 09:30:00,36.79,36.84,36.55,36.76,131700.0,24.1196,24.1524,23.9622,24.0999,131700.0
2008-02-25 10:00:00,36.79,37.33,36.71,37.31,362200.0,24.1196,24.4736,24.0671,24.4605,362200.0
2008-02-25 10:30:00,37.31,37.56,37.3,37.5,225900.0,24.4605,24.6244,24.4539,24.5851,225900.0
2008-02-25 11:00:00,37.49,37.59,37.36,37.5,281700.0,24.5785,24.6441,24.4933,24.5851,281700.0
2008-02-25 11:30:00,37.5,37.7,37.48,37.55,273900.0,24.5851,24.7162,24.5719,24.6178,273900.0
2008-02-25 12:00:00,37.55,37.58,37.42,37.5,208100.0,24.6178,24.6375,24.5326,24.5851,208100.0
2008-02-25 12:30:00,37.5,37.64,37.5,37.63,152700.0,24.5851,24.6768,24.5851,24.6703,152700.0
2008-02-25 13:00:00,37.63,37.71,37.58,37.65,224800.0,24.6703,24.7227,24.6375,24.6834,224800.0
2008-02-25 13:30:00,37.66,37.68,37.6,37.67,179700.0,24.6899,24.7031,24.6506,24.6965,179700.0
2008-02-25 14:00:00,37.66,38.0,37.65,37.99,299500.0,24.6899,24.9129,24.6834,24.9063,299500.0
2008-02-25 14:30:00,37.98,38.01,37.77,37.93,371500.0,24.8997,24.9194,24.7621,24.867,371500.0
2008-02-25 15:00:00,37.92,37.96,37.78,37.82,396100.0,24.8604,24.8866,24.7686,24.7948,396100.0
2008-02-25 15:30:00,37.82,38.04,37.8,37.87,339200.0,24.7948,24.9391,24.7817,24.8276,339200.0
2008-02-26 09:30:00,37.34,37.8,37.0,37.65,192700.0,24.4802,24.7817,24.2573,24.6834,192700.0
2008-02-26 10:00:00,37.65,37.84,37.57,37.58,203500.0,24.6834,24.808,24.6309,24.6375,203500.0
2008-02-26 10:30:00,37.57,37.57,37.18,37.19,243000.0,24.6309,24.6309,24.3753,24.3818,243000.0
2008-02-26 11:00:00,37.18,37.39,37.16,37.3,122800.0,24.3753,24.5129,24.3621,24.4539,122800.0
2008-02-26 11:30:00,37.3,37.35,37.23,37.3,168200.0,24.4539,24.4867,24.408,24.4539,168200.0
2008-02-26 12:00:00,37.31,37.52,37.27,37.4,217300.0,24.4605,24.5982,24.4343,24.5195,217300.0
2008-02-26 12:30:00,37.4,37.51,37.35,37.47,122800.0,24.5195,24.5916,24.4867,24.5654,122800.0
2008-02-26 13:00:00,37.46,37.48,37.34,37.38,90700.0,24.5588,24.5719,24.4802,24.5064,90700.0
2008-02-26 13:30:00,37.38,37.52,37.36,37.44,122300.0,24.5064,24.5982,24.4933,24.5457,122300.0
2008-02-26 14:00:00,37.45,37.54,37.43,37.51,117900.0,24.5523,24.6113,24.5392,24.5916,117900.0
2008-02-26 14:30:00,37.51,37.64,37.5,37.64,208600.0,24.5916,24.6768,24.5851,24.6768,208600.0
2008-02-26 15:00:00,37.64,37.66,37.49,37.66,238700.0,24.6768,24.6899,24.5785,24.6899,238700.0
2008-02-26 15:30:00,37.67,37.7,37.54,37.61,278700.0,24.6965,24.7162,24.6113,24.6572,278700.0
2008-02-27 09:30:00,37.44,37.7,37.44,37.47,119200.0,24.5457,24.7162,24.5457,24.5654,119200.0
2008-02-27 10:00:00,37.46,37.46,37.28,37.31,292100.0,24.5588,24.5588,24.4408,24.4605,292100.0
2008-02-27 10:30:00,37.3,37.57,37.25,37.26,322000.0,24.4539,24.6309,24.4212,24.4277,322000.0
2008-02-27 11:00:00,37.26,37.29,37.16,37.22,157000.0,24.4277,24.4474,24.3621,24.4015,157000.0
2008-02-27 11:30:00,37.23,37.25,37.18,37.23,103700.0,24.408,24.4212,24.3753,24.408,103700.0
2008-02-27 12:00:00,37.22,37.22,37.09,37.09,101800.0,24.4015,24.4015,24.3163,24.3163,101800.0
2008-02-27 12:30:00,37.09,37.25,37.09,37.21,79400.0,24.3163,24.4212,24.3163,24.3949,79400.0
2008-02-27 13:00:00,37.21,37.24,37.12,37.19,88000.0,24.3949,24.4146,24.3359,24.3818,88000.0
2008-02-27 13:30:00,37.19,37.22,37.15,37.2,108900.0,24.3818,24.4015,24.3556,24.3884,108900.0
2008-02-27 14:00:00,37.19,37.22,37.14,37.2,138900.0,24.3818,24.4015,24.349,24.3884,138900.0
2008-02-27 14:30:00,37.2,37.27,37.18,37.27,116600.0,24.3884,24.4343,24.3753,24.4343,116600.0
2008-02-27 15:00:00,37.27,37.31,37.16,37.22,174600.0,24.4343,24.4605,24.3621,24.4015,174600.0
2008-02-27 15:30:00,37.22,37.29,37.16,37.25,431700.0,24.4015,24.4474,24.3621,24.4212,431700.0
2008-02-28 09:30:00,37.11,37.2,36.91,37.03,131300.0,24.3294,24.3884,24.1982,24.2769,131300.0
2008-02-28 10:00:00,37.04,37.2,36.96,37.01,148800.0,24.2835,24.3884,24.231,24.2638,148800.0
2008-02-28 10:30:00,37.02,37.12,37.0,37.1,97400.0,24.2704,24.3359,24.2573,24.3228,97400.0
2008-02-28 11:00:00,37.1,37.15,36.94,36.98,134600.0,24.3228,24.3556,24.2179,24.2441,134600.0
2008-02-28 11:30:00,36.98,37.05,36.92,36.98,80700.0,24.2441,24.29,24.2048,24.2441,80700.0
2008-02-28 12:00:00,36.98,37.01,36.96,37.0,74300.0,24.2441,24.2638,24.231,24.2573,74300.0
2008-02-28 12:30:00,37.0,37.05,36.96,36.96,36200.0,24.2573,24.29,24.231,24.231,36200.0
2008-02-28 13:00:00,36.96,37.08,36.92,36.98,79200.0,24.231,24.3097,24.2048,24.2441,79200.0
2008-02-28 13:30:00,36.98,37.04,36.95,37.02,56900.0,24.2441,24.2835,24.2245,24.2704,56900.0
2008-02-28 14:00:00,37.03,37.05,36.98,37.03,79300.0,24.2769,24.29,24.2441,24.2769,79300.0
2008-02-28 14:30:00,37.03,37.12,36.99,37.08,50200.0,24.2769,24.3359,24.2507,24.3097,50200.0
2008-02-28 15:00:00,37.09,37.14,36.98,36.98,83700.0,24.3163,24.349,24.2441,24.2441,83700.0
2008-02-28 15:30:00,36.97,37.07,36.96,37.05,110700.0,24.2376,24.3031,24.231,24.29,110700.0
2008-02-29 09:30:00,36.71,37.06,36.71,36.84,120100.0,24.0671,24.2966,24.0671,24.1524,120100.0
2008-02-29 10:00:00,36.84,37.16,36.8,37.11,142300.0,24.1524,24.3621,24.1261,24.3294,142300.0
2008-02-29 10:30:00,37.11,37.43,37.03,37.42,130800.0,24.3294,24.5392,24.2769,24.5326,130800.0
2008-02-29 11:00:00,37.42,37.44,37.18,37.18,145600.0,24.5326,24.5457,24.3753,24.3753,145600.0
2008-02-29 11:30:00,37.16,37.28,37.13,37.23,72100.0,24.3621,24.4408,24.3425,24.408,72100.0
2008-02-29 12:00:00,37.23,37.32,37.21,37.24,83400.0,24.408,24.467,24.3949,24.4146,83400.0
2008-02-29 12:30:00,37.25,37.31,37.17,37.29,97500.0,24.4212,24.4605,24.3687,24.4474,97500.0
2008-02-29 13:00:00,37.28,37.3,37.25,37.28,41600.0,24.4408,24.4539,24.4212,24.4408,41600.0
2008-02-29 13:30:00,37.28,37.29,37.2,37.2,186200.0,24.4408,24.4474,24.3884,24.3884,186200.0
2008-02-29 14:00:00,37.2,37.26,37.2,37.21,131000.0,24.3884,24.4277,24.3884,24.3949,131000.0
2008-02-29 14:30:00,37.22,37.25,37.17,37.23,277300.0,24.4015,24.4212,24.3687,24.408,277300.0
2008-02-29 15:00:00,37.23,37.29,37.18,37.25,163000.0,24.408,24.4474,24.3753,24.4212,163000.0
2008-02-29 15:30:00,37.26,37.26,37.01,37.13,576400.0,24.4277,24.4277,24.2638,24.3425,576400.0
2008-03-03 09:30:00,37.05,37.06,36.81,36.95,103200.0,24.29,24.2966,24.1327,24.2245,103200.0
2008-03-03 10:00:00,36.95,37.03,36.86,36.86,150200.0,24.2245,24.2769,24.1655,24.1655,150200.0
2008-03-03 10:30:00,36.85,36.91,36.83,36.9,164400.0,24.1589,24.1982,24.1458,24.1917,164400.0
2008-03-03 11:00:00,36.88,36.94,36.86,36.89,73500.0,24.1786,24.2179,24.1655,24.1851,73500.0
2008-03-03 11:30:00,36.9,37.0,36.85,36.99,78800.0,24.1917,24.2573,24.1589,24.2507,78800.0
2008-03-03 12:00:00,36.99,37.0,36.96,36.98,105600.0,24.2507,24.2573,24.231,24.2441,105600.0
2008-03-03 12:30:00,36.98,37.0,36.88,36.92,100500.0,24.2441,24.2573,24.1786,24.2048,100500.0
2008-03-03 13:00:00,36.92,36.94,36.89,36.93,74000.0,24.2048,24.2179,24.1851,24.2114,74000.0
2008-03-03 13:30:00,36.92,36.93,36.85,36.88,84800.0,24.2048,24.2114,24.1589,24.1786,84800.0
2008-03-03 14:00:00,36.87,36.89,36.81,36.88,165400.0,24.172,24.1851,24.1327,24.1786,165400.0
2008-03-03 14:30:00,36.87,36.95,36.84,36.88,115300.0,24.172,24.2245,24.1524,24.1786,115300.0
2008-03-03 15:00:00,36.88,36.97,36.84,36.96,89400.0,24.1786,24.2376,24.1524,24.231,89400.0
2008-03-03 15:30:00,36.95,37.0,36.91,37.0,207000.0,24.2245,24.2573,24.1982,24.2573,207000.0
2008-03-04 09:30:00,36.8,37.09,36.8,36.93,84800.0,24.1261,24.3163,24.1261,24.2114,84800.0
2008-03-04 10:00:00,36.94,37.0,36.84,36.91,117000.0,24.2179,24.2573,24.1524,24.1982,117000.0
2008-03-04 10:30:00,36.92,36.97,36.88,36.94,82600.0,24.2048,24.2376,24.1786,24.2179,82600.0
2008-03-04 11:00:00,36.94,37.05,36.9,36.98,71900.0,24.2179,24.29,24.1917,24.2441,71900.0
2008-03-04 11:30:00,36.96,37.0,36.89,36.94,113200.0,24.231,24.2573,24.1851,24.2179,113200.0
2008-03-04 12:00:00,36.94,37.08,36.92,37.05,55000.0,24.2179,24.3097,24.2048,24.29,55000.0
2008-03-04 12:30:00,37.04,37.07,36.85,36.9,70000.0,24.2835,24.3031,24.1589,24.1917,70000.0
2008-03-04 13:00:00,36.89,37.02,36.79,36.98,92700.0,24.1851,24.2704,24.1196,24.2441,92700.0
2008-03-04 13:30:00,36.97,36.99,36.81,36.86,92300.0,24.2376,24.2507,24.1327,24.1655,92300.0
2008-03-04 14:00:00,36.88,36.97,36.83,36.88,115100.0,24.1786,24.2376,24.1458,24.1786,115100.0
2008-03-04 14:30:00,36.88,36.97,36.85,36.89,142500.0,24.1786,24.2376,24.1589,24.1851,142500.0
2008-03-04 15:00:00,36.88,37.05,36.82,36.93,130200.0,24.1786,24.29,24.1392,24.2114,130200.0
2008-03-04 15:30:00,36.92,37.11,36.89,36.95,167200.0,24.2048,24.3294,24.1851,24.2245,167200.0
2008-03-05 09:30:00,37.0,37.08,36.94,37.06,61000.0,24.2573,24.3097,24.2179,24.2966,61000.0
2008-03-05 10:00:00,37.07,37.15,37.04,37.15,266600.0,24.3031,24.3556,24.2835,24.3556,266600.0
2008-03-05 10:30:00,37.14,37.25,36.97,37.24,66800.0,24.349,24.4212,24.2376,24.4146,66800.0
2008-03-05 11:00:00,37.25,37.38,37.14,37.37,83600.0,24.4212,24.5064,24.349,24.4998,83600.0
2008-03-05 11:30:00,37.37,37.5,37.33,37.42,81700.0,24.4998,24.5851,24.4736,24.5326,81700.0
2008-03-05 12:00:00,37.44,37.55,37.14,37.23,100400.0,24.5457,24.6178,24.349,24.408,100400.0
2008-03-05 12:30:00,37.23,37.28,37.11,37.28,60900.0,24.408,24.4408,24.3294,24.4408,60900.0
2008-03-05 13:00:00,37.28,37.31,37.0,37.0,310700.0,24.4408,24.4605,24.2573,24.2573,310700.0
2008-03-05 13:30:00,37.0,37.01,36.82,36.95,123700.0,24.2573,24.2638,24.1392,24.2245,123700.0
2008-03-05 14:00:00,36.95,37.01,36.9,36.98,77000.0,24.2245,24.2638,24.1917,24.2441,77000.0
2008-03-05 14:30:00,36.98,37.13,36.98,37.12,65700.0,24.2441,24.3425,24.2441,24.3359,65700.0
2008-03-05 15:00:00,37.12,37.23,37.09,37.19,79700.0,24.3359,24.408,24.3163,24.3818,79700.0
2008-03-05 15:30:00,37.19,37.25,37.09,37.22,155000.0,24.3818,24.4212,24.3163,24.4015,155000.0
2008-03-06 09:30:00,36.96,36.97,36.3,36.44,271700.0,24.231,24.2376,23.7983,23.8901,271700.0
2008-03-06 10:00:00,36.43,36.44,36.06,36.08,152300.0,23.8836,23.8901,23.641,23.6541,152300.0
2008-03-06 10:30:00,36.09,36.19,35.9,36.04,210000.0,23.6607,23.7262,23.5361,23.6279,210000.0
2008-03-06 11:00:00,36.03,36.07,35.94,36.03,145600.0,23.6213,23.6475,23.5623,23.6213,145600.0
2008-03-06 11:30:00,36.03,36.11,35.99,36.03,178300.0,23.6213,23.6738,23.5951,23.6213,178300.0
2008-03-06 12:00:00,36.04,36.07,35.98,36.0,138400.0,23.6279,23.6475,23.5885,23.6016,138400.0
2008-03-06 12:30:00,36.01,36.02,35.92,35.95,121600.0,23.6082,23.6148,23.5492,23.5689,121600.0
2008-03-06 13:00:00,35.95,36.02,35.93,35.98,63700.0,23.5689,23.6148,23.5558,23.5885,63700.0
2008-03-06 13:30:00,35.98,36.03,35.95,35.96,70200.0,23.5885,23.6213,23.5689,23.5754,70200.0
2008-03-06 14:00:00,35.96,36.02,35.9,35.91,112700.0,23.5754,23.6148,23.5361,23.5426,112700.0
2008-03-06 14:30:00,35.92,35.97,35.85,35.87,124600.0,23.5492,23.582,23.5033,23.5164,124600.0
2008-03-06 15:00:00,35.87,35.88,35.76,35.84,167900.0,23.5164,23.523,23.4443,23.4968,167900.0
2008-03-06 15:30:00,35.85,35.85,35.62,35.65,403200.0,23.5033,23.5033,23.3525,23.3722,403200.0
2008-03-07 09:30:00,35.41,35.59,35.12,35.34,142600.0,23.2148,23.3329,23.0247,23.169,142600.0
2008-03-07 10:00:00,35.3,35.4,35.2,35.2,81000.0,23.1427,23.2083,23.0772,23.0772,81000.0
2008-03-07 10:30:00,35.21,35.37,35.1,35.12,166100.0,23.0837,23.1886,23.0116,23.0247,166100.0
2008-03-07 11:00:00,35.12,35.25,35.08,35.15,102600.0,23.0247,23.1099,22.9985,23.0444,102600.0
2008-03-07 11:30:00,35.15,35.38,35.13,35.37,62900.0,23.0444,23.1952,23.0313,23.1886,62900.0
2008-03-07 12:00:00,35.37,35.4,35.32,35.33,76800.0,23.1886,23.2083,23.1558,23.1624,76800.0
2008-03-07 12:30:00,35.34,35.46,35.28,35.46,55900.0,23.169,23.2476,23.1296,23.2476,55900.0
2008-03-07 13:00:00,35.46,35.47,35.32,35.42,38400.0,23.2476,23.2542,23.1558,23.2214,38400.0
2008-03-07 13:30:00,35.42,35.43,35.21,35.22,67300.0,23.2214,23.228,23.0837,23.0903,67300.0
2008-03-07 14:00:00,35.24,35.25,34.93,34.95,265200.0,23.1034,23.1099,22.9002,22.9133,265200.0
2008-03-07 14:30:00,34.96,35.02,34.91,34.94,198100.0,22.9198,22.9592,22.887,22.9067,198100.0
2008-03-07 15:00:00,34.95,35.2,34.92,35.1,172600.0,22.9133,23.0772,22.8936,23.0116,172600.0
2008-03-07 15:30:00,35.1,35.2,35.01,35.02,213700.0,23.0116,23.0772,22.9526,22.9592,213700.0
2008-03-10 09:30:00,34.76,35.26,34.76,35.24,62600.0,22.7887,23.1165,22.7887,23.1034,62600.0
2008-03-10 10:00:00,35.24,35.28,35.09,35.28,57200.0,23.1034,23.1296,23.0051,23.1296,57200.0
2008-03-10 10:30:00,35.28,35.4,35.23,35.31,118700.0,23.1296,23.2083,23.0968,23.1493,118700.0
2008-03-10 11:00:00,35.31,35.45,35.3,35.37,92200.0,23.1493,23.2411,23.1427,23.1886,92200.0
2008-03-10 11:30:00,35.38,35.5,35.3,35.5,71800.0,23.1952,23.2738,23.1427,23.2738,71800.0
2008-03-10 12:00:00,35.5,35.63,35.41,35.42,136100.0,23.2738,23.3591,23.2148,23.2214,136100.0
2008-03-10 12:30:00,35.43,35.49,35.37,35.39,116900.0,23.228,23.2673,23.1886,23.2017,116900.0
2008-03-10 13:00:00,35.4,35.5,35.39,35.44,57300.0,23.2083,23.2738,23.2017,23.2345,57300.0
2008-03-10 13:30:00,35.43,35.45,35.36,35.39,91400.0,23.228,23.2411,23.1821,23.2017,91400.0
2008-03-10 14:00:00,35.39,35.47,35.3,35.36,107200.0,23.2017,23.2542,23.1427,23.1821,107200.0
2008-03-10 14:30:00,35.36,35.45,35.32,35.43,63600.0,23.1821,23.2411,23.1558,23.228,63600.0
2008-03-10 15:00:00,35.44,35.5,35.37,35.47,100000.0,23.2345,23.2738,23.1886,23.2542,100000.0
2008-03-10 15:30:00,35.48,35.48,35.27,35.35,169500.0,23.2607,23.2607,23.1231,23.1755,169500.0
2008-03-11 09:30:00,35.43,36.24,35.43,35.89,123000.0,23.228,23.759,23.228,23.5295,123000.0
2008-03-11 10:00:00,35.87,35.99,35.81,35.84,79900.0,23.5164,23.5951,23.4771,23.4968,79900.0
2008-03-11 10:30:00,35.85,35.89,35.71,35.85,97400.0,23.5033,23.5295,23.4115,23.5033,97400.0
2008-03-11 11:00:00,35.86,35.88,35.65,35.74,98800.0,23.5099,23.523,23.3722,23.4312,98800.0
2008-03-11 11:30:00,35.75,35.78,35.62,35.75,97200.0,23.4377,23.4574,23.3525,23.4377,97200.0
2008-03-11 12:00:00,35.74,35.95,35.71,35.71,125500.0,23.4312,23.5689,23.4115,23.4115,125500.0
2008-03-11 12:30:00,35.71,35.74,35.6,35.72,92700.0,23.4115,23.4312,23.3394,23.4181,92700.0
2008-03-11 13:00:00,35.71,35.91,35.7,35.88,66800.0,23.4115,23.5426,23.405,23.523,66800.0
2008-03-11 13:30:00,35.88,35.98,35.83,35.93,122800.0,23.523,23.5885,23.4902,23.5558,122800.0
2008-03-11 14:00:00,35.94,35.99,35.79,35.8,92600.0,23.5623,23.5951,23.464,23.4705,92600.0
2008-03-11 14:30:00,35.8,36.05,35.8,36.03,125800.0,23.4705,23.6344,23.4705,23.6213,125800.0
2008-03-11 15:00:00,36.04,36.19,36.0,36.19,177400.0,23.6279,23.7262,23.6016,23.7262,177400.0
2008-03-11 15:30:00,36.18,36.36,36.13,36.34,401100.0,23.7197,23.8377,23.6869,23.8246,401100.0
2008-03-12 09:30:00,36.45,36.89,36.2,36.88,136900.0,23.8967,24.1851,23.7328,24.1786,136900.0
2008-03-12 10:00:00,36.88,36.91,36.47,36.64,115600.0,24.1786,24.1982,23.9098,24.0212,115600.0
2008-03-12 10:30:00,36.65,36.95,36.65,36.75,96700.0,24.0278,24.2245,24.0278,24.0934,96700.0
2008-03-12 11:00:00,36.76,36.79,36.73,36.75,72100.0,24.0999,24.1196,24.0802,24.0934,72100.0
2008-03-12 11:30:00,36.77,36.81,36.74,36.78,161600.0,24.1065,24.1327,24.0868,24.113,161600.0
2008-03-12 12:00:00,36.78,36.94,36.78,36.92,141600.0,24.113,24.2179,24.113,24.2048,141600.0
2008-03-12 12:30:00,36.92,36.96,36.84,36.87,122300.0,24.2048,24.231,24.1524,24.172,122300.0
2008-03-12 13:00:00,36.88,36.94,36.88,36.92,67900.0,24.1786,24.2179,24.1786,24.2048,67900.0
2008-03-12 13:30:00,36.92,36.93,36.85,36.9,112900.0,24.2048,24.2114,24.1589,24.1917,112900.0
2008-03-12 14:00:00,36.9,36.94,36.87,36.9,204600.0,24.1917,24.2179,24.172,24.1917,204600.0
2008-03-12 14:30:00,36.89,36.94,36.88,36.9,152500.0,24.1851,24.2179,24.1786,24.1917,152500.0
2008-03-12 15:00:00,36.9,36.94,36.86,36.89,137300.0,24.1917,24.2179,24.1655,24.1851,137300.0
2008-03-12 15:30:00,36.9,36.93,36.85,36.93,490500.0,24.1917,24.2114,24.1589,24.2114,490500.0
2008-03-13 09:30:00,36.68,36.77,36.39,36.51,97200.0,24.0475,24.1065,23.8573,23.936,97200.0
2008-03-13 10:00:00,36.52,36.68,36.21,36.35,126700.0,23.9426,24.0475,23.7393,23.8311,126700.0
2008-03-13 10:30:00,36.36,36.48,36.25,36.4,97100.0,23.8377,23.9163,23.7655,23.8639,97100.0
2008-03-13 11:00:00,36.4,36.68,36.34,36.6,199000.0,23.8639,24.0475,23.8246,23.995,199000.0
2008-03-13 11:30:00,36.6,36.65,36.41,36.56,140300.0,23.995,24.0278,23.8704,23.9688,140300.0
2008-03-13 12:00:00,36.58,36.68,36.55,36.64,120000.0,23.9819,24.0475,23.9622,24.0212,120000.0
2008-03-13 12:30:00,36.64,36.71,36.55,36.64,45600.0,24.0212,24.0671,23.9622,24.0212,45600.0
2008-03-13 13:00:00,36.64,36.93,36.63,36.93,72500.0,24.0212,24.2114,24.0147,24.2114,72500.0
2008-03-13 13:30:00,36.94,37.01,36.74,36.95,141800.0,24.2179,24.2638,24.0868,24.2245,141800.0
2008-03-13 14:00:00,36.95,37.02,36.88,36.99,96500.0,24.2245,24.2704,24.1786,24.2507,96500.0
2008-03-13 14:30:00,37.0,37.01,36.63,36.71,122500.0,24.2573,24.2638,24.0147,24.0671,122500.0
2008-03-13 15:00:00,36.72,36.79,36.66,36.72,148000.0,24.0737,24.1196,24.0343,24.0737,148000.0
2008-03-13 15:30:00,36.74,36.79,36.62,36.78,359900.0,24.0868,24.1196,24.0081,24.113,359900.0
2008-03-14 09:30:00,37.0,37.22,36.66,36.71,139200.0,24.2573,24.4015,24.0343,24.0671,139200.0
2008-03-14 10:00:00,36.72,37.0,36.46,36.87,235400.0,24.0737,24.2573,23.9032,24.172,235400.0
2008-03-14 10:30:00,36.85,36.98,36.64,36.79,224000.0,24.1589,24.2441,24.0212,24.1196,224000.0
2008-03-14 11:00:00,36.76,36.83,36.5,36.63,72700.0,24.0999,24.1458,23.9294,24.0147,72700.0
2008-03-14 11:30:00,36.6,36.85,36.57,36.59,121700.0,23.995,24.1589,23.9753,23.9885,121700.0
2008-03-14 12:00:00,36.58,36.69,36.47,36.57,72400.0,23.9819,24.054,23.9098,23.9753,72400.0
2008-03-14 12:30:00,36.57,36.6,36.43,36.51,100200.0,23.9753,23.995,23.8836,23.936,100200.0
2008-03-14 13:00:00,36.49,36.5,36.33,36.34,66800.0,23.9229,23.9294,23.818,23.8246,66800.0
2008-03-14 13:30:00,36.37,36.42,36.25,36.25,75500.0,23.8442,23.877,23.7655,23.7655,75500.0
2008-03-14 14:00:00,36.23,36.37,36.11,36.14,85400.0,23.7524,23.8442,23.6738,23.6934,85400.0
2008-03-14 14:30:00,36.14,36.3,36.03,36.12,81700.0,23.6934,23.7983,23.6213,23.6803,81700.0
2008-03-14 15:00:00,36.13,36.63,36.11,36.58,151300.0,23.6869,24.0147,23.6738,23.9819,151300.0
2008-03-14 15:30:00,36.6,36.6,36.26,36.39,454800.0,23.995,23.995,23.7721,23.8573,454800.0
2008-03-17 09:30:00,35.76,36.4,35.76,36.24,114100.0,23.4443,23.8639,23.4443,23.759,114100.0
2008-03-17 10:00:00,36.23,36.39,36.06,36.24,104300.0,23.7524,23.8573,23.641,23.759,104300.0
2008-03-17 10:30:00,36.27,36.28,36.09,36.1,69300.0,23.7787,23.7852,23.6607,23.6672,69300.0
2008-03-17 11:00:00,36.1,36.26,36.0,36.14,124300.0,23.6672,23.7721,23.6016,23.6934,124300.0
2008-03-17 11:30:00,36.14,36.28,36.11,36.13,87800.0,23.6934,23.7852,23.6738,23.6869,87800.0
2008-03-17 12:00:00,36.11,36.18,35.96,36.02,114300.0,23.6738,23.7197,23.5754,23.6148,114300.0
2008-03-17 12:30:00,36.03,36.24,35.98,36.18,82800.0,23.6213,23.759,23.5885,23.7197,82800.0
2008-03-17 13:00:00,36.2,36.21,35.96,36.03,108100.0,23.7328,23.7393,23.5754,23.6213,108100.0
2008-03-17 13:30:00,36.01,36.16,35.97,36.13,113200.0,23.6082,23.7065,23.582,23.6869,113200.0
2008-03-17 14:00:00,36.12,36.24,35.97,35.98,88800.0,23.6803,23.759,23.582,23.5885,88800.0
2008-03-17 14:30:00,35.99,36.15,35.93,36.03,114800.0,23.5951,23.7,23.5558,23.6213,114800.0
2008-03-17 15:00:00,36.03,36.13,35.95,36.04,144100.0,23.6213,23.6869,23.5689,23.6279,144100.0
2008-03-17 15:30:00,36.05,36.18,35.86,35.86,422800.0,23.6344,23.7197,23.5099,23.5099,422800.0
2008-03-18 09:30:00,36.08,36.33,36.02,36.31,103400.0,23.6541,23.818,23.6148,23.8049,103400.0
2008-03-18 10:00:00,36.3,36.33,36.09,36.27,79500.0,23.7983,23.818,23.6607,23.7787,79500.0
2008-03-18 10:30:00,36.29,36.48,36.29,36.34,113200.0,23.7918,23.9163,23.7918,23.8246,113200.0
2008-03-18 11:00:00,36.33,36.57,36.33,36.34,176200.0,23.818,23.9753,23.818,23.8246,176200.0
2008-03-18 11:30:00,36.35,36.4,36.22,36.24,73200.0,23.8311,23.8639,23.7459,23.759,73200.0
2008-03-18 12:00:00,36.23,36.4,36.23,36.4,35400.0,23.7524,23.8639,23.7524,23.8639,35400.0
2008-03-18 12:30:00,36.39,36.48,36.39,36.45,25400.0,23.8573,23.9163,23.8573,23.8967,25400.0
2008-03-18 13:00:00,36.45,36.48,36.34,36.44,55900.0,23.8967,23.9163,23.8246,23.8901,55900.0
2008-03-18 13:30:00,36.44,36.46,36.36,36.39,54300.0,23.8901,23.9032,23.8377,23.8573,54300.0
2008-03-18 14:00:00,36.38,36.45,36.0,36.12,164700.0,23.8508,23.8967,23.6016,23.6803,164700.0
2008-03-18 14:30:00,36.1,36.39,35.87,36.38,188200.0,23.6672,23.8573,23.5164,23.8508,188200.0
2008-03-18 15:00:00,36.38,36.39,36.21,36.31,139400.0,23.8508,23.8573,23.7393,23.8049,139400.0
2008-03-18 15:30:00,36.31,36.46,36.29,36.42,299300.0,23.8049,23.9032,23.7918,23.877,299300.0
2008-03-19 09:30:00,36.5,37.07,36.5,37.06,135700.0,23.9294,24.3031,23.9294,24.2966,135700.0
2008-03-19 10:00:00,37.07,37.17,36.71,36.8,195300.0,24.3031,24.3687,24.0671,24.1261,195300.0
2008-03-19 10:30:00,36.8,37.04,36.78,37.01,178100.0,24.1261,24.2835,24.113,24.2638,178100.0
2008-03-19 11:00:00,37.01,37.33,37.0,37.28,114300.0,24.2638,24.4736,24.2573,24.4408,114300.0
2008-03-19 11:30:00,37.28,37.45,37.26,37.35,106200.0,24.4408,24.5523,24.4277,24.4867,106200.0
2008-03-19 12:00:00,37.34,37.45,37.29,37.37,76200.0,24.4802,24.5523,24.4474,24.4998,76200.0
2008-03-19 12:30:00,37.38,37.43,37.23,37.28,71800.0,24.5064,24.5392,24.408,24.4408,71800.0
2008-03-19 13:00:00,37.28,37.4,37.21,37.22,61400.0,24.4408,24.5195,24.3949,24.4015,61400.0
2008-03-19 13:30:00,37.22,37.25,37.1,37.17,121900.0,24.4015,24.4212,24.3228,24.3687,121900.0
2008-03-19 14:00:00,37.17,37.27,37.14,37.2,183500.0,24.3687,24.4343,24.349,24.3884,183500.0
2008-03-19 14:30:00,37.2,37.3,37.06,37.29,125700.0,24.3884,24.4539,24.2966,24.4474,125700.0
2008-03-19 15:00:00,37.29,37.3,37.13,37.16,157400.0,24.4474,24.4539,24.3425,24.3621,157400.0
2008-03-19 15:30:00,37.16,37.17,36.96,36.97,193000.0,24.3621,24.3687,24.231,24.2376,193000.0
2008-03-20 09:30:00,36.96,37.56,36.8,37.35,300200.0,24.231,24.6244,24.1261,24.4867,300200.0
2008-03-20 10:00:00,37.36,37.54,37.34,37.45,167600.0,24.4933,24.6113,24.4802,24.5523,167600.0
2008-03-20 10:30:00,37.46,37.53,37.42,37.51,140600.0,24.5588,24.6047,24.5326,24.5916,140600.0
2008-03-20 11:00:00,37.51,37.65,37.48,37.59,104900.0,24.5916,24.6834,24.5719,24.6441,104900.0
2008-03-20 11:30:00,37.6,37.61,37.44,37.56,43400.0,24.6506,24.6572,24.5457,24.6244,43400.0
2008-03-20 12:00:00,37.56,37.65,37.52,37.56,47200.0,24.6244,24.6834,24.5982,24.6244,47200.0
2008-03-20 12:30:00,37.56,37.72,37.56,37.64,101300.0,24.6244,24.7293,24.6244,24.6768,101300.0
2008-03-20 13:00:00,37.66,37.82,37.66,37.82,82900.0,24.6899,24.7948,24.6899,24.7948,82900.0
2008-03-20 13:30:00,37.8,37.84,37.75,37.84,74400.0,24.7817,24.808,24.749,24.808,74400.0
2008-03-20 14:00:00,37.82,37.9,37.8,37.84,77800.0,24.7948,24.8473,24.7817,24.808,77800.0
2008-03-20 14:30:00,37.83,38.01,37.82,38.01,113800.0,24.8014,24.9194,24.7948,24.9194,113800.0
2008-03-20 15:00:00,37.99,38.06,37.97,37.97,143200.0,24.9063,24.9522,24.8932,24.8932,143200.0
2008-03-20 15:30:00,37.98,38.03,36.91,37.97,305600.0,24.8997,24.9325,24.1982,24.8932,305600.0
2008-03-24 09:30:00,38.26,38.26,37.7,37.97,119500.0,25.0833,25.0833,24.7162,24.8932,119500.0
2008-03-24 10:00:00,37.98,38.1,37.95,38.03,89200.0,24.8997,24.9784,24.8801,24.9325,89200.0
2008-03-24 10:30:00,38.01,38.15,38.0,38.08,94200.0,24.9194,25.0112,24.9129,24.9653,94200.0
2008-03-24 11:00:00,38.09,38.22,38.08,38.19,73900.0,24.9719,25.0571,24.9653,25.0374,73900.0
2008-03-24 11:30:00,38.2,38.24,38.14,38.15,62900.0,25.044,25.0702,25.0046,25.0112,62900.0
2008-03-24 12:00:00,38.15,38.26,38.13,38.22,101700.0,25.0112,25.0833,24.9981,25.0571,101700.0
2008-03-24 12:30:00,38.23,38.23,38.08,38.2,78400.0,25.0636,25.0636,24.9653,25.044,78400.0
2008-03-24 13:00:00,38.2,38.23,38.2,38.23,41500.0,25.044,25.0636,25.044,25.0636,41500.0
2008-03-24 13:30:00,38.23,38.28,38.2,38.27,50500.0,25.0636,25.0964,25.044,25.0899,50500.0
2008-03-24 14:00:00,38.27,38.29,38.2,38.29,71700.0,25.0899,25.103,25.044,25.103,71700.0
2008-03-24 14:30:00,38.28,38.37,38.26,38.37,76100.0,25.0964,25.1554,25.0833,25.1554,76100.0
2008-03-24 15:00:00,38.37,38.39,38.2,38.23,142000.0,25.1554,25.1685,25.044,25.0636,142000.0
2008-03-24 15:30:00,38.23,38.45,38.21,38.38,350100.0,25.0636,25.2079,25.0505,25.162,350100.0
2008-03-25 09:30:00,38.4,38.61,38.3,38.55,115000.0,25.1751,25.3128,25.1095,25.2734,115000.0
2008-03-25 10:00:00,38.55,38.64,38.5,38.56,118500.0,25.2734,25.3324,25.2407,25.28,118500.0
2008-03-25 10:30:00,38.56,38.68,38.5,38.51,145100.0,25.28,25.3587,25.2407,25.2472,145100.0
2008-03-25 11:00:00,38.51,38.63,38.51,38.61,98800.0,25.2472,25.3259,25.2472,25.3128,98800.0
2008-03-25 11:30:00,38.6,38.62,38.54,38.55,51200.0,25.3062,25.3193,25.2669,25.2734,51200.0
2008-03-25 12:00:00,38.56,38.69,38.52,38.61,71700.0,25.28,25.3652,25.2538,25.3128,71700.0
2008-03-25 12:30:00,38.61,38.63,38.55,38.55,41000.0,25.3128,25.3259,25.2734,25.2734,41000.0
2008-03-25 13:00:00,38.54,38.55,38.45,38.45,57900.0,25.2669,25.2734,25.2079,25.2079,57900.0
2008-03-25 13:30:00,38.45,38.56,38.43,38.52,126500.0,25.2079,25.28,25.1948,25.2538,126500.0
2008-03-25 14:00:00,38.52,38.54,38.46,38.47,54300.0,25.2538,25.2669,25.2144,25.221,54300.0
2008-03-25 14:30:00,38.47,38.57,38.47,38.53,64800.0,25.221,25.2865,25.221,25.2603,64800.0
2008-03-25 15:00:00,38.54,38.58,38.49,38.58,102300.0,25.2669,25.2931,25.2341,25.2931,102300.0
2008-03-25 15:30:00,38.59,38.74,38.57,38.62,304700.0,25.2997,25.398,25.2865,25.3193,304700.0
2008-03-26 09:30:00,38.52,38.52,38.19,38.22,94400.0,25.2538,25.2538,25.0374,25.0571,94400.0
2008-03-26 10:00:00,38.22,38.42,38.22,38.42,46900.0,25.0571,25.1882,25.0571,25.1882,46900.0
2008-03-26 10:30:00,38.41,38.41,38.01,38.15,75200.0,25.1816,25.1816,24.9194,25.0112,75200.0
2008-03-26 11:00:00,38.14,38.24,38.11,38.19,37500.0,25.0046,25.0702,24.985,25.0374,37500.0
2008-03-26 11:30:00,38.18,38.25,38.12,38.22,33100.0,25.0309,25.0768,24.9915,25.0571,33100.0
2008-03-26 12:00:00,38.23,38.24,38.15,38.21,45700.0,25.0636,25.0702,25.0112,25.0505,45700.0
2008-03-26 12:30:00,38.21,38.25,38.19,38.19,32200.0,25.0505,25.0768,25.0374,25.0374,32200.0
2008-03-26 13:00:00,38.2,38.21,38.05,38.05,29900.0,25.044,25.0505,24.9456,24.9456,29900.0
2008-03-26 13:30:00,38.05,38.06,37.94,38.03,34000.0,24.9456,24.9522,24.8735,24.9325,34000.0
2008-03-26 14:00:00,38.02,38.12,38.01,38.02,69000.0,24.926,24.9915,24.9194,24.926,69000.0
2008-03-26 14:30:00,38.02,38.07,37.92,38.07,46700.0,24.926,24.9587,24.8604,24.9587,46700.0
2008-03-26 15:00:00,38.04,38.07,37.88,37.9,121100.0,24.9391,24.9587,24.8342,24.8473,121100.0
2008-03-26 15:30:00,37.9,38.12,37.89,38.12,204000.0,24.8473,24.9915,24.8407,24.9915,204000.0
2008-03-27 09:30:00,38.14,38.43,38.14,38.33,93000.0,25.0046,25.1948,25.0046,25.1292,93000.0
2008-03-27 10:00:00,38.32,38.34,38.14,38.18,91000.0,25.1226,25.1358,25.0046,25.0309,91000.0
2008-03-27 10:30:00,38.17,38.32,38.17,38.23,67700.0,25.0243,25.1226,25.0243,25.0636,67700.0
2008-03-27 11:00:00,38.23,38.27,38.09,38.1,55300.0,25.0636,25.0899,24.9719,24.9784,55300.0
2008-03-27 11:30:00,38.1,38.16,38.07,38.07,40000.0,24.9784,25.0177,24.9587,24.9587,40000.0
2008-03-27 12:00:00,38.06,38.27,38.06,38.27,47600.0,24.9522,25.0899,24.9522,25.0899,47600.0
2008-03-27 12:30:00,38.27,38.4,38.27,38.33,64000.0,25.0899,25.1751,25.0899,25.1292,64000.0
2008-03-27 13:00:00,38.34,38.43,38.25,38.32,84600.0,25.1358,25.1948,25.0768,25.1226,84600.0
2008-03-27 13:30:00,38.33,38.33,38.17,38.27,63200.0,25.1292,25.1292,25.0243,25.0899,63200.0
2008-03-27 14:00:00,38.27,38.28,38.17,38.24,69800.0,25.0899,25.0964,25.0243,25.0702,69800.0
2008-03-27 14:30:00,38.24,38.39,38.24,38.27,67200.0,25.0702,25.1685,25.0702,25.0899,67200.0
2008-03-27 15:00:00,38.27,38.34,38.25,38.31,74300.0,25.0899,25.1358,25.0768,25.1161,74300.0
2008-03-27 15:30:00,38.31,38.31,38.13,38.17,147600.0,25.1161,25.1161,24.9981,25.0243,147600.0
2008-03-28 09:30:00,38.35,38.67,38.23,38.27,90200.0,25.1423,25.3521,25.0636,25.0899,90200.0
2008-03-28 10:00:00,38.27,38.36,38.13,38.22,43600.0,25.0899,25.1489,24.9981,25.0571,43600.0
2008-03-28 10:30:00,38.19,38.19,37.95,37.97,66700.0,25.0374,25.0374,24.8801,24.8932,66700.0
2008-03-28 11:00:00,37.98,38.13,37.98,38.06,77700.0,24.8997,24.9981,24.8997,24.9522,77700.0
2008-03-28 11:30:00,38.07,38.07,37.93,37.99,50000.0,24.9587,24.9587,24.867,24.9063,50000.0
2008-03-28 12:00:00,37.99,37.99,37.84,37.94,45800.0,24.9063,24.9063,24.808,24.8735,45800.0
2008-03-28 12:30:00,37.95,37.99,37.85,37.88,37500.0,24.8801,24.9063,24.8145,24.8342,37500.0
2008-03-28 13:00:00,37.88,37.95,37.88,37.89,30300.0,24.8342,24.8801,24.8342,24.8407,30300.0
2008-03-28 13:30:00,37.89,37.89,37.82,37.87,76900.0,24.8407,24.8407,24.7948,24.8276,76900.0
2008-03-28 14:00:00,37.87,37.95,37.87,37.9,45300.0,24.8276,24.8801,24.8276,24.8473,45300.0
2008-03-28 14:30:00,37.92,37.98,37.92,37.98,33600.0,24.8604,24.8997,24.8604,24.8997,33600.0
2008-03-28 15:00:00,37.97,37.98,37.82,37.87,83900.0,24.8932,24.8997,24.7948,24.8276,83900.0
2008-03-28 15:30:00,37.86,37.87,37.7,37.76,238300.0,24.8211,24.8276,24.7162,24.7555,238300.0
2008-03-31 09:30:00,37.85,37.85,37.32,37.32,101600.0,24.8145,24.8145,24.467,24.467,101600.0
2008-03-31 10:00:00,37.31,37.46,37.23,37.25,105100.0,24.4605,24.5588,24.408,24.4212,105100.0
2008-03-31 10:30:00,37.25,37.64,37.24,37.55,165000.0,24.4212,24.6768,24.4146,24.6178,165000.0
2008-03-31 11:00:00,37.55,37.57,37.44,37.49,128000.0,24.6178,24.6309,24.5457,24.5785,128000.0
2008-03-31 11:30:00,37.49,37.73,37.49,37.73,62200.0,24.5785,24.7358,24.5785,24.7358,62200.0
2008-03-31 12:00:00,37.73,37.79,37.73,37.78,30900.0,24.7358,24.7752,24.7358,24.7686,30900.0
2008-03-31 12:30:00,37.78,37.79,37.77,37.79,46300.0,24.7686,24.7752,24.7621,24.7752,46300.0
2008-03-31 13:00:00,37.79,37.79,37.75,37.76,45200.0,24.7752,24.7752,24.749,24.7555,45200.0
2008-03-31 13:30:00,37.75,37.81,37.75,37.8,55200.0,24.749,24.7883,24.749,24.7817,55200.0
2008-03-31 14:00:00,37.8,37.85,37.8,37.82,81900.0,24.7817,24.8145,24.7817,24.7948,81900.0
2008-03-31 14:30:00,37.82,37.82,37.67,37.68,101900.0,24.7948,24.7948,24.6965,24.7031,101900.0
2008-03-31 15:00:00,37.68,37.69,37.58,37.58,156500.0,24.7031,24.7096,24.6375,24.6375,156500.0
2008-03-31 15:30:00,37.58,37.78,37.56,37.66,310900.0,24.6375,24.7686,24.6244,24.6899,310900.0
2008-04-01 09:30:00,37.95,38.32,37.63,38.14,143200.0,24.8801,25.1226,24.6703,25.0046,143200.0
2008-04-01 10:00:00,38.16,38.38,38.16,38.38,84200.0,25.0177,25.162,25.0177,25.162,84200.0
2008-04-01 10:30:00,38.38,38.61,38.32,38.61,93600.0,25.162,25.3128,25.1226,25.3128,93600.0
2008-04-01 11:00:00,38.61,38.65,38.56,38.62,96700.0,25.3128,25.339,25.28,25.3193,96700.0
2008-04-01 11:30:00,38.61,38.82,38.61,38.76,114600.0,25.3128,25.4504,25.3128,25.4111,114600.0
2008-04-01 12:00:00,38.76,39.0,38.76,38.99,80700.0,25.4111,25.5685,25.4111,25.5619,80700.0
2008-04-01 12:30:00,38.98,39.0,38.89,38.95,113500.0,25.5553,25.5685,25.4963,25.5357,113500.0
2008-04-01 13:00:00,38.94,39.07,38.93,39.05,56300.0,25.5291,25.6143,25.5226,25.6012,56300.0
2008-04-01 13:30:00,39.04,39.07,38.84,38.86,88800.0,25.5947,25.6143,25.4636,25.4767,88800.0
2008-04-01 14:00:00,38.86,39.0,38.79,39.0,207800.0,25.4767,25.5685,25.4308,25.5685,207800.0
2008-04-01 14:30:00,39.0,39.14,38.99,39.02,121500.0,25.5685,25.6602,25.5619,25.5816,121500.0
2008-04-01 15:00:00,39.01,39.11,38.99,39.09,158500.0,25.575,25.6406,25.5619,25.6275,158500.0
2008-04-01 15:30:00,39.1,39.23,38.97,39.23,275100.0,25.634,25.7192,25.5488,25.7192,275100.0
2008-04-02 09:30:00,39.2,39.47,39.15,39.23,126800.0,25.6996,25.8766,25.6668,25.7192,126800.0
2008-04-02 10:00:00,39.21,39.44,39.18,39.39,84300.0,25.7061,25.8569,25.6865,25.8241,84300.0
2008-04-02 10:30:00,39.42,39.46,39.19,39.3,70400.0,25.8438,25.87,25.693,25.7651,70400.0
2008-04-02 11:00:00,39.3,39.41,39.21,39.34,62800.0,25.7651,25.8372,25.7061,25.7914,62800.0
2008-04-02 11:30:00,39.34,39.38,39.32,39.38,46900.0,25.7914,25.8176,25.7782,25.8176,46900.0
2008-04-02 12:00:00,39.39,39.44,39.34,39.34,48800.0,25.8241,25.8569,25.7914,25.7914,48800.0
2008-04-02 12:30:00,39.34,39.34,39.26,39.28,43100.0,25.7914,25.7914,25.7389,25.752,43100.0
2008-04-02 13:00:00,39.28,39.33,39.23,39.27,47900.0,25.752,25.7848,25.7192,25.7455,47900.0
2008-04-02 13:30:00,39.29,39.33,39.26,39.28,63500.0,25.7586,25.7848,25.7389,25.752,63500.0
2008-04-02 14:00:00,39.27,39.28,39.14,39.16,68300.0,25.7455,25.752,25.6602,25.6733,68300.0
2008-04-02 14:30:00,39.16,39.18,39.04,39.05,81000.0,25.6733,25.6865,25.5947,25.6012,81000.0
2008-04-02 15:00:00,39.05,39.05,38.93,38.98,121600.0,25.6012,25.6012,25.5226,25.5553,121600.0
2008-04-02 15:30:00,39.0,39.06,38.93,39.02,143300.0,25.5685,25.6078,25.5226,25.5816,143300.0
2008-04-03 09:30:00,38.81,38.94,38.6,38.66,75700.0,25.4439,25.5291,25.3062,25.3455,75700.0
2008-04-03 10:00:00,38.66,38.8,38.63,38.78,42900.0,25.3455,25.4373,25.3259,25.4242,42900.0
2008-04-03 10:30:00,38.78,38.88,38.77,38.78,40000.0,25.4242,25.4898,25.4177,25.4242,40000.0
2008-04-03 11:00:00,38.77,38.89,38.72,38.87,32000.0,25.4177,25.4963,25.3849,25.4832,32000.0
2008-04-03 11:30:00,38.89,38.99,38.88,38.94,30100.0,25.4963,25.5619,25.4898,25.5291,30100.0
2008-04-03 12:00:00,38.95,39.0,38.89,38.9,34100.0,25.5357,25.5685,25.4963,25.5029,34100.0
2008-04-03 12:30:00,38.89,38.99,38.88,38.98,46700.0,25.4963,25.5619,25.4898,25.5553,46700.0
2008-04-03 13:00:00,38.98,39.02,38.83,38.84,48700.0,25.5553,25.5816,25.457,25.4636,48700.0
2008-04-03 13:30:00,38.84,38.95,38.78,38.95,74600.0,25.4636,25.5357,25.4242,25.5357,74600.0
2008-04-03 14:00:00,38.95,39.06,38.94,39.02,56600.0,25.5357,25.6078,25.5291,25.5816,56600.0
2008-04-03 14:30:00,39.03,39.09,39.0,39.09,35300.0,25.5881,25.6275,25.5685,25.6275,35300.0
2008-04-03 15:00:00,39.08,39.08,38.95,38.95,44300.0,25.6209,25.6209,25.5357,25.5357,44300.0
2008-04-03 15:30:00,38.94,39.01,38.87,38.99,113100.0,25.5291,25.575,25.4832,25.5619,113100.0
2008-04-04 09:30:00,38.94,39.17,38.84,38.97,84200.0,25.5291,25.6799,25.4636,25.5488,84200.0
2008-04-04 10:00:00,38.97,39.0,38.88,38.91,52600.0,25.5488,25.5685,25.4898,25.5094,52600.0
2008-04-04 10:30:00,38.89,38.98,38.83,38.98,42900.0,25.4963,25.5553,25.457,25.5553,42900.0
2008-04-04 11:00:00,38.98,39.07,38.96,39.04,73900.0,25.5553,25.6143,25.5422,25.5947,73900.0
2008-04-04 11:30:00,39.03,39.04,38.87,38.87,45000.0,25.5881,25.5947,25.4832,25.4832,45000.0
2008-04-04 12:00:00,38.88,38.96,38.86,38.96,62300.0,25.4898,25.5422,25.4767,25.5422,62300.0
2008-04-04 12:30:00,38.96,39.06,38.93,39.06,49900.0,25.5422,25.6078,25.5226,25.6078,49900.0
2008-04-04 13:00:00,39.06,39.09,38.99,39.02,48600.0,25.6078,25.6275,25.5619,25.5816,48600.0
2008-04-04 13:30:00,39.02,39.05,38.92,39.0,144800.0,25.5816,25.6012,25.516,25.5685,144800.0
2008-04-04 14:00:00,38.99,39.09,38.99,39.08,51700.0,25.5619,25.6275,25.5619,25.6209,51700.0
2008-04-04 14:30:00,39.08,39.12,39.03,39.09,53300.0,25.6209,25.6471,25.5881,25.6275,53300.0
2008-04-04 15:00:00,39.08,39.09,38.92,38.93,61500.0,25.6209,25.6275,25.516,25.5226,61500.0
2008-04-04 15:30:00,38.93,39.0,38.87,38.99,100700.0,25.5226,25.5685,25.4832,25.5619,100700.0
2008-04-07 09:30:00,39.24,39.24,39.0,39.09,95600.0,25.7258,25.7258,25.5685,25.6275,95600.0
2008-04-07 10:00:00,39.11,39.11,38.97,39.05,46300.0,25.6406,25.6406,25.5488,25.6012,46300.0
2008-04-07 10:30:00,39.06,39.19,39.03,39.19,41900.0,25.6078,25.693,25.5881,25.693,41900.0
2008-04-07 11:00:00,39.2,39.22,39.1,39.17,47200.0,25.6996,25.7127,25.634,25.6799,47200.0
2008-04-07 11:30:00,39.17,39.24,39.15,39.21,39200.0,25.6799,25.7258,25.6668,25.7061,39200.0
2008-04-07 12:00:00,39.21,39.25,39.21,39.24,30300.0,25.7061,25.7324,25.7061,25.7258,30300.0
2008-04-07 12:30:00,39.24,39.3,39.22,39.26,36900.0,25.7258,25.7651,25.7127,25.7389,36900.0
2008-04-07 13:00:00,39.26,39.28,39.19,39.25,40000.0,25.7389,25.752,25.693,25.7324,40000.0
2008-04-07 13:30:00,39.25,39.31,39.23,39.29,27600.0,25.7324,25.7717,25.7192,25.7586,27600.0
2008-04-07 14:00:00,39.3,39.33,39.25,39.32,55200.0,25.7651,25.7848,25.7324,25.7782,55200.0
2008-04-07 14:30:00,39.31,39.35,39.24,39.25,55800.0,25.7717,25.7979,25.7258,25.7324,55800.0
2008-04-07 15:00:00,39.25,39.25,39.18,39.22,62400.0,25.7324,25.7324,25.6865,25.7127,62400.0
2008-04-07 15:30:00,39.22,39.23,39.09,39.18,92500.0,25.7127,25.7192,25.6275,25.6865,92500.0
2008-04-08 09:30:00,39.05,39.16,38.78,38.81,45000.0,25.6012,25.6733,25.4242,25.4439,45000.0
2008-04-08 10:00:00,38.81,39.1,38.72,38.8,44300.0,25.4439,25.634,25.3849,25.4373,44300.0
2008-04-08 10:30:00,38.79,38.89,38.77,38.86,29900.0,25.4308,25.4963,25.4177,25.4767,29900.0
2008-04-08 11:00:00,38.86,38.98,38.86,38.96,31400.0,25.4767,25.5553,25.4767,25.5422,31400.0
2008-04-08 11:30:00,38.94,38.95,38.89,38.93,21400.0,25.5291,25.5357,25.4963,25.5226,21400.0
2008-04-08 12:00:00,38.94,38.96,38.83,38.85,23800.0,25.5291,25.5422,25.457,25.4701,23800.0
2008-04-08 12:30:00,38.84,38.88,38.84,38.86,17200.0,25.4636,25.4898,25.4636,25.4767,17200.0
2008-04-08 13:00:00,38.86,38.89,38.82,38.88,16700.0,25.4767,25.4963,25.4504,25.4898,16700.0
2008-04-08 13:30:00,38.88,38.91,38.81,38.86,19900.0,25.4898,25.5094,25.4439,25.4767,19900.0
2008-04-08 14:00:00,38.86,38.86,38.82,38.86,30800.0,25.4767,25.4767,25.4504,25.4767,30800.0
2008-04-08 14:30:00,38.86,38.9,38.81,38.85,57700.0,25.4767,25.5029,25.4439,25.4701,57700.0
2008-04-08 15:00:00,38.85,38.91,38.82,38.89,33200.0,25.4701,25.5094,25.4504,25.4963,33200.0
2008-04-08 15:30:00,38.9,38.96,38.77,38.89,117200.0,25.5029,25.5422,25.4177,25.4963,117200.0
2008-04-09 09:30:00,38.93,39.0,38.88,38.97,56400.0,25.5226,25.5685,25.4898,25.5488,56400.0
2008-04-09 10:00:00,38.95,39.01,38.91,38.93,37300.0,25.5357,25.575,25.5094,25.5226,37300.0
2008-04-09 10:30:00,38.93,38.93,38.74,38.76,61100.0,25.5226,25.5226,25.398,25.4111,61100.0
2008-04-09 11:00:00,38.75,38.78,38.65,38.69,39800.0,25.4046,25.4242,25.339,25.3652,39800.0
2008-04-09 11:30:00,38.66,38.67,38.6,38.66,34400.0,25.3455,25.3521,25.3062,25.3455,34400.0
2008-04-09 12:00:00,38.64,38.78,38.61,38.76,59300.0,25.3324,25.4242,25.3128,25.4111,59300.0
2008-04-09 12:30:00,38.74,38.74,38.62,38.64,19500.0,25.398,25.398,25.3193,25.3324,19500.0
2008-04-09 13:00:00,38.64,38.7,38.63,38.66,13500.0,25.3324,25.3718,25.3259,25.3455,13500.0
2008-04-09 13:30:00,38.69,39.33,38.65,38.72,619200.0,25.3652,25.7848,25.339,25.3849,619200.0
2008-04-09 14:00:00,38.73,38.81,38.62,38.65,78300.0,25.3914,25.4439,25.3193,25.339,78300.0
2008-04-09 14:30:00,38.64,38.73,38.61,38.65,55300.0,25.3324,25.3914,25.3128,25.339,55300.0
2008-04-09 15:00:00,38.63,38.65,38.47,38.54,137100.0,25.3259,25.339,25.221,25.2669,137100.0
2008-04-09 15:30:00,38.54,38.59,38.46,38.47,278600.0,25.2669,25.2997,25.2144,25.221,278600.0
2008-04-10 09:30:00,38.43,38.51,38.32,38.42,61800.0,25.1948,25.2472,25.1226,25.1882,61800.0
2008-04-10 10:00:00,38.42,38.45,38.29,38.35,66200.0,25.1882,25.2079,25.103,25.1423,66200.0
2008-04-10 10:30:00,38.35,38.41,38.28,38.4,48400.0,25.1423,25.1816,25.0964,25.1751,48400.0
2008-04-10 11:00:00,38.4,38.4,38.24,38.25,40900.0,25.1751,25.1751,25.0702,25.0768,40900.0
2008-04-10 11:30:00,38.24,38.35,38.22,38.34,45300.0,25.0702,25.1423,25.0571,25.1358,45300.0
2008-04-10 12:00:00,38.34,38.35,38.26,38.32,24800.0,25.1358,25.1423,25.0833,25.1226,24800.0
2008-04-10 12:30:00,38.32,38.35,38.21,38.22,31100.0,25.1226,25.1423,25.0505,25.0571,31100.0
2008-04-10 13:00:00,38.21,38.29,38.21,38.28,28300.0,25.0505,25.103,25.0505,25.0964,28300.0
2008-04-10 13:30:00,38.28,38.39,38.27,38.37,61500.0,25.0964,25.1685,25.0899,25.1554,61500.0
2008-04-10 14:00:00,38.37,38.39,38.32,38.38,44600.0,25.1554,25.1685,25.1226,25.162,44600.0
2008-04-10 14:30:00,38.36,38.44,38.33,38.44,57300.0,25.1489,25.2013,25.1292,25.2013,57300.0
2008-04-10 15:00:00,38.43,38.44,38.37,38.38,59400.0,25.1948,25.2013,25.1554,25.162,59400.0
2008-04-10 15:30:00,38.37,38.37,38.2,38.29,139000.0,25.1554,25.1554,25.044,25.103,139000.0
2008-04-11 09:30:00,37.94,37.94,36.56,36.58,393800.0,24.8735,24.8735,23.9688,23.9819,393800.0
2008-04-11 10:00:00,36.57,36.7,36.44,36.48,380100.0,23.9753,24.0606,23.8901,23.9163,380100.0
2008-04-11 10:30:00,36.48,36.69,36.47,36.6,282500.0,23.9163,24.054,23.9098,23.995,282500.0
2008-04-11 11:00:00,36.6,36.6,36.31,36.38,184900.0,23.995,23.995,23.8049,23.8508,184900.0
2008-04-11 11:30:00,36.38,36.59,36.36,36.5,208800.0,23.8508,23.9885,23.8377,23.9294,208800.0
2008-04-11 12:00:00,36.5,36.61,36.4,36.42,125400.0,23.9294,24.0016,23.8639,23.877,125400.0
2008-04-11 12:30:00,36.42,36.52,36.38,36.45,120500.0,23.877,23.9426,23.8508,23.8967,120500.0
2008-04-11 13:00:00,36.46,36.46,36.31,36.32,92300.0,23.9032,23.9032,23.8049,23.8114,92300.0
2008-04-11 13:30:00,36.32,36.41,36.28,36.29,152100.0,23.8114,23.8704,23.7852,23.7918,152100.0
2008-04-11 14:00:00,36.28,36.31,36.1,36.1,156400.0,23.7852,23.8049,23.6672,23.6672,156400.0
2008-04-11 14:30:00,36.11,36.12,36.0,36.03,191500.0,23.6738,23.6803,23.6016,23.6213,191500.0
2008-04-11 15:00:00,36.04,36.04,35.87,35.96,270800.0,23.6279,23.6279,23.5164,23.5754,270800.0
2008-04-11 15:30:00,35.95,36.0,35.8,35.9,451800.0,23.5689,23.6016,23.4705,23.5361,451800.0
2008-04-14 09:30:00,35.76,36.41,35.76,36.26,153800.0,23.4443,23.8704,23.4443,23.7721,153800.0
2008-04-14 10:00:00,36.25,36.59,36.21,36.43,154900.0,23.7655,23.9885,23.7393,23.8836,154900.0
2008-04-14 10:30:00,36.45,36.51,36.33,36.34,96300.0,23.8967,23.936,23.818,23.8246,96300.0
2008-04-14 11:00:00,36.34,36.42,36.13,36.19,99000.0,23.8246,23.877,23.6869,23.7262,99000.0
2008-04-14 11:30:00,36.18,36.28,36.16,36.25,84000.0,23.7197,23.7852,23.7065,23.7655,84000.0
2008-04-14 12:00:00,36.25,36.43,36.22,36.42,65500.0,23.7655,23.8836,23.7459,23.877,65500.0
2008-04-14 12:30:00,36.43,36.57,36.42,36.54,68000.0,23.8836,23.9753,23.877,23.9557,68000.0
2008-04-14 13:00:00,36.54,36.55,36.36,36.37,86500.0,23.9557,23.9622,23.8377,23.8442,86500.0
2008-04-14 13:30:00,36.37,36.4,36.03,36.07,180600.0,23.8442,23.8639,23.6213,23.6475,180600.0
2008-04-14 14:00:00,36.07,36.3,36.01,36.03,152900.0,23.6475,23.7983,23.6082,23.6213,152900.0
2008-04-14 14:30:00,36.03,36.12,35.96,35.96,124800.0,23.6213,23.6803,23.5754,23.5754,124800.0
2008-04-14 15:00:00,35.96,36.1,35.96,36.05,134300.0,23.5754,23.6672,23.5754,23.6344,134300.0
2008-04-14 15:30:00,36.06,36.17,36.04,36.13,230200.0,23.641,23.7131,23.6279,23.6869,230200.0
2008-04-15 09:30:00,36.31,36.31,35.94,36.13,112400.0,23.8049,23.8049,23.5623,23.6869,112400.0
2008-04-15 10:00:00,36.13,36.22,36.04,36.09,124200.0,23.6869,23.7459,23.6279,23.6607,124200.0
2008-04-15 10:30:00,36.1,36.19,36.05,36.07,102900.0,23.6672,23.7262,23.6344,23.6475,102900.0
2008-04-15 11:00:00,36.07,36.07,35.92,35.96,81200.0,23.6475,23.6475,23.5492,23.5754,81200.0
2008-04-15 11:30:00,35.96,36.01,35.95,35.96,47000.0,23.5754,23.6082,23.5689,23.5754,47000.0
2008-04-15 12:00:00,35.96,36.01,35.95,35.99,53800.0,23.5754,23.6082,23.5689,23.5951,53800.0
2008-04-15 12:30:00,36.0,36.06,35.86,35.9,128900.0,23.6016,23.641,23.5099,23.5361,128900.0
2008-04-15 13:00:00,35.91,35.94,35.82,35.82,68500.0,23.5426,23.5623,23.4836,23.4836,68500.0
2008-04-15 13:30:00,35.82,35.91,35.82,35.89,104900.0,23.4836,23.5426,23.4836,23.5295,104900.0
2008-04-15 14:00:00,35.9,35.95,35.87,35.88,82400.0,23.5361,23.5689,23.5164,23.523,82400.0
2008-04-15 14:30:00,35.89,35.91,35.79,35.8,159600.0,23.5295,23.5426,23.464,23.4705,159600.0
2008-04-15 15:00:00,35.81,35.94,35.8,35.89,163600.0,23.4771,23.5623,23.4705,23.5295,163600.0
2008-04-15 15:30:00,35.89,36.03,35.79,36.02,369300.0,23.5295,23.6213,23.464,23.6148,369300.0
2008-04-16 09:30:00,36.26,36.26,35.87,36.16,79600.0,23.7721,23.7721,23.5164,23.7065,79600.0
2008-04-16 10:00:00,36.16,36.18,35.96,35.96,92700.0,23.7065,23.7197,23.5754,23.5754,92700.0
2008-04-16 10:30:00,35.98,36.03,35.88,36.0,69600.0,23.5885,23.6213,23.523,23.6016,69600.0
2008-04-16 11:00:00,35.99,36.01,35.93,35.99,67200.0,23.5951,23.6082,23.5558,23.5951,67200.0
2008-04-16 11:30:00,35.98,36.04,35.96,36.0,68200.0,23.5885,23.6279,23.5754,23.6016,68200.0
2008-04-16 12:00:00,36.0,36.02,35.98,36.0,68900.0,23.6016,23.6148,23.5885,23.6016,68900.0
2008-04-16 12:30:00,36.0,36.02,35.97,35.99,89800.0,23.6016,23.6148,23.582,23.5951,89800.0
2008-04-16 13:00:00,35.99,36.02,35.95,36.0,74700.0,23.5951,23.6148,23.5689,23.6016,74700.0
2008-04-16 13:30:00,36.0,36.03,35.98,35.99,67700.0,23.6016,23.6213,23.5885,23.5951,67700.0
2008-04-16 14:00:00,35.98,35.98,35.87,35.96,92800.0,23.5885,23.5885,23.5164,23.5754,92800.0
2008-04-16 14:30:00,35.97,36.01,35.96,35.99,82000.0,23.582,23.6082,23.5754,23.5951,82000.0
2008-04-16 15:00:00,35.98,36.0,35.96,35.97,153000.0,23.5885,23.6016,23.5754,23.582,153000.0
2008-04-16 15:30:00,35.97,36.02,35.94,35.98,418400.0,23.582,23.6148,23.5623,23.5885,418400.0
2008-04-17 09:30:00,35.81,36.0,35.76,35.96,85400.0,23.4771,23.6016,23.4443,23.5754,85400.0
2008-04-17 10:00:00,35.95,36.13,35.88,35.95,91100.0,23.5689,23.6869,23.523,23.5689,91100.0
2008-04-17 10:30:00,35.97,36.2,35.97,36.16,69500.0,23.582,23.7328,23.582,23.7065,69500.0
2008-04-17 11:00:00,36.17,36.2,36.05,36.06,91800.0,23.7131,23.7328,23.6344,23.641,91800.0
2008-04-17 11:30:00,36.06,36.06,35.97,35.99,47200.0,23.641,23.641,23.582,23.5951,47200.0
2008-04-17 12:00:00,36.0,36.08,35.99,36.04,56200.0,23.6016,23.6541,23.5951,23.6279,56200.0
2008-04-17 12:30:00,36.04,36.05,35.95,36.04,51900.0,23.6279,23.6344,23.5689,23.6279,51900.0
2008-04-17 13:00:00,36.04,36.04,35.9,35.91,94700.0,23.6279,23.6279,23.5361,23.5426,94700.0
2008-04-17 13:30:00,35.91,35.94,35.85,35.86,103400.0,23.5426,23.5623,23.5033,23.5099,103400.0
2008-04-17 14:00:00,35.85,35.87,35.82,35.82,98000.0,23.5033,23.5164,23.4836,23.4836,98000.0
2008-04-17 14:30:00,35.82,35.85,35.76,35.76,107200.0,23.4836,23.5033,23.4443,23.4443,107200.0
2008-04-17 15:00:00,35.75,35.85,35.75,35.82,122200.0,23.4377,23.5033,23.4377,23.4836,122200.0
2008-04-17 15:30:00,35.82,35.9,35.71,35.77,313700.0,23.4836,23.5361,23.4115,23.4509,313700.0
2008-04-18 09:30:00,36.0,36.22,35.78,36.03,276200.0,23.6016,23.7459,23.4574,23.6213,276200.0
2008-04-18 10:00:00,36.03,36.16,35.83,35.84,176800.0,23.6213,23.7065,23.4902,23.4968,176800.0
2008-04-18 10:30:00,35.83,35.98,35.67,35.81,107500.0,23.4902,23.5885,23.3853,23.4771,107500.0
2008-04-18 11:00:00,35.8,35.83,35.58,35.75,200200.0,23.4705,23.4902,23.3263,23.4377,200200.0
2008-04-18 11:30:00,35.75,35.75,35.57,35.61,99100.0,23.4377,23.4377,23.3197,23.346,99100.0
2008-04-18 12:00:00,35.61,35.61,35.41,35.44,92700.0,23.346,23.346,23.2148,23.2345,92700.0
2008-04-18 12:30:00,35.43,35.44,35.32,35.41,97700.0,23.228,23.2345,23.1558,23.2148,97700.0
2008-04-18 13:00:00,35.41,35.49,35.37,35.49,64400.0,23.2148,23.2673,23.1886,23.2673,64400.0
2008-04-18 13:30:00,35.48,35.6,35.48,35.6,90900.0,23.2607,23.3394,23.2607,23.3394,90900.0
2008-04-18 14:00:00,35.61,35.64,35.51,35.52,98000.0,23.346,23.3656,23.2804,23.287,98000.0
2008-04-18 14:30:00,35.52,35.65,35.51,35.63,93300.0,23.287,23.3722,23.2804,23.3591,93300.0
2008-04-18 15:00:00,35.64,35.68,35.54,35.58,147500.0,23.3656,23.3919,23.3001,23.3263,147500.0
2008-04-18 15:30:00,35.58,35.63,35.51,35.58,204600.0,23.3263,23.3591,23.2804,23.3263,204600.0
2008-04-21 09:30:00,35.52,35.66,35.5,35.61,95800.0,23.287,23.3787,23.2738,23.346,95800.0
2008-04-21 10:00:00,35.62,35.81,35.62,35.75,191400.0,23.3525,23.4771,23.3525,23.4377,191400.0
2008-04-21 10:30:00,35.76,35.83,35.65,35.65,131300.0,23.4443,23.4902,23.3722,23.3722,131300.0
2008-04-21 11:00:00,35.64,35.85,35.63,35.76,149800.0,23.3656,23.5033,23.3591,23.4443,149800.0
2008-04-21 11:30:00,35.76,35.85,35.71,35.74,140200.0,23.4443,23.5033,23.4115,23.4312,140200.0
2008-04-21 12:00:00,35.73,35.78,35.72,35.77,57700.0,23.4246,23.4574,23.4181,23.4509,57700.0
2008-04-21 12:30:00,35.77,35.79,35.7,35.71,71800.0,23.4509,23.464,23.405,23.4115,71800.0
2008-04-21 13:00:00,35.71,35.72,35.66,35.69,65600.0,23.4115,23.4181,23.3787,23.3984,65600.0
2008-04-21 13:30:00,35.69,35.69,35.56,35.64,83100.0,23.3984,23.3984,23.3132,23.3656,83100.0
2008-04-21 14:00:00,35.63,35.69,35.58,35.68,104100.0,23.3591,23.3984,23.3263,23.3919,104100.0
2008-04-21 14:30:00,35.68,35.73,35.66,35.68,108200.0,23.3919,23.4246,23.3787,23.3919,108200.0
2008-04-21 15:00:00,35.68,35.74,35.66,35.66,110200.0,23.3919,23.4312,23.3787,23.3787,110200.0
2008-04-21 15:30:00,35.66,35.76,35.63,35.73,276300.0,23.3787,23.4443,23.3591,23.4246,276300.0
2008-04-22 09:30:00,35.68,35.81,35.61,35.66,109500.0,23.3919,23.4771,23.346,23.3787,109500.0
2008-04-22 10:00:00,35.66,35.7,35.55,35.6,105400.0,23.3787,23.405,23.3066,23.3394,105400.0
2008-04-22 10:30:00,35.6,35.66,35.48,35.61,124000.0,23.3394,23.3787,23.2607,23.346,124000.0
2008-04-22 11:00:00,35.6,35.66,35.47,35.49,95500.0,23.3394,23.3787,23.2542,23.2673,95500.0
2008-04-22 11:30:00,35.48,35.5,35.25,35.27,101800.0,23.2607,23.2738,23.1099,23.1231,101800.0
2008-04-22 12:00:00,35.27,35.52,35.26,35.49,75300.0,23.1231,23.287,23.1165,23.2673,75300.0
2008-04-22 12:30:00,35.47,35.48,35.29,35.36,50600.0,23.2542,23.2607,23.1362,23.1821,50600.0
2008-04-22 13:00:00,35.35,35.48,35.35,35.47,35200.0,23.1755,23.2607,23.1755,23.2542,35200.0
2008-04-22 13:30:00,35.46,35.47,35.38,35.42,40100.0,23.2476,23.2542,23.1952,23.2214,40100.0
2008-04-22 14:00:00,35.42,35.42,35.34,35.39,42500.0,23.2214,23.2214,23.169,23.2017,42500.0
2008-04-22 14:30:00,35.39,35.4,35.27,35.33,62400.0,23.2017,23.2083,23.1231,23.1624,62400.0
2008-04-22 15:00:00,35.33,35.45,35.32,35.41,65600.0,23.1624,23.2411,23.1558,23.2148,65600.0
2008-04-22 15:30:00,35.41,35.48,35.36,35.48,185500.0,23.2148,23.2607,23.1821,23.2607,185500.0
2008-04-23 09:30:00,35.26,35.5,35.23,35.38,70700.0,23.1165,23.2738,23.0968,23.1952,70700.0
2008-04-23 10:00:00,35.41,35.53,35.34,35.5,97500.0,23.2148,23.2935,23.169,23.2738,97500.0
2008-04-23 10:30:00,35.5,35.55,35.46,35.47,115500.0,23.2738,23.3066,23.2476,23.2542,115500.0
2008-04-23 11:00:00,35.47,35.49,35.38,35.4,52300.0,23.2542,23.2673,23.1952,23.2083,52300.0
2008-04-23 11:30:00,35.4,35.46,35.34,35.39,56400.0,23.2083,23.2476,23.169,23.2017,56400.0
2008-04-23 12:00:00,35.38,35.38,35.21,35.24,73500.0,23.1952,23.1952,23.0837,23.1034,73500.0
2008-04-23 12:30:00,35.24,35.25,35.07,35.11,82900.0,23.1034,23.1099,22.9919,23.0182,82900.0
2008-04-23 13:00:00,35.11,35.23,35.08,35.15,67200.0,23.0182,23.0968,22.9985,23.0444,67200.0
2008-04-23 13:30:00,35.16,35.16,34.93,34.99,204500.0,23.0509,23.0509,22.9002,22.9395,204500.0
2008-04-23 14:00:00,34.99,35.01,34.92,34.93,103500.0,22.9395,22.9526,22.8936,22.9002,103500.0
2008-04-23 14:30:00,34.93,35.06,34.92,35.03,170100.0,22.9002,22.9854,22.8936,22.9657,170100.0
2008-04-23 15:00:00,35.03,35.23,35.01,35.21,180900.0,22.9657,23.0968,22.9526,23.0837,180900.0
2008-04-23 15:30:00,35.2,35.29,35.1,35.21,399600.0,23.0772,23.1362,23.0116,23.0837,399600.0
2008-04-24 09:30:00,35.34,35.55,34.28,34.33,390400.0,23.169,23.3066,22.474,22.5068,390400.0
2008-04-24 10:00:00,34.32,34.87,34.25,34.65,233200.0,22.5002,22.8608,22.4543,22.7166,233200.0
2008-04-24 10:30:00,34.66,34.66,34.3,34.3,139800.0,22.7231,22.7231,22.4871,22.4871,139800.0
2008-04-24 11:00:00,34.3,34.62,34.3,34.54,97600.0,22.4871,22.6969,22.4871,22.6445,97600.0
2008-04-24 11:30:00,34.54,34.76,34.54,34.7,116300.0,22.6445,22.7887,22.6445,22.7494,116300.0
2008-04-24 12:00:00,34.7,35.02,34.7,35.0,111500.0,22.7494,22.9592,22.7494,22.946,111500.0
2008-04-24 12:30:00,35.0,35.17,35.0,35.08,64500.0,22.946,23.0575,22.946,22.9985,64500.0
2008-04-24 13:00:00,35.08,35.08,34.82,34.84,128700.0,22.9985,22.9985,22.828,22.8412,128700.0
2008-04-24 13:30:00,34.84,35.12,34.84,35.12,99600.0,22.8412,23.0247,22.8412,23.0247,99600.0
2008-04-24 14:00:00,35.11,35.17,34.98,34.99,100300.0,23.0182,23.0575,22.9329,22.9395,100300.0
2008-04-24 14:30:00,35.0,35.05,34.92,35.04,134200.0,22.946,22.9788,22.8936,22.9723,134200.0
2008-04-24 15:00:00,35.05,35.11,34.76,34.83,185800.0,22.9788,23.0182,22.7887,22.8346,185800.0
2008-04-24 15:30:00,34.82,34.91,34.59,34.69,241900.0,22.828,22.887,22.6773,22.7428,241900.0
2008-04-25 09:30:00,34.86,34.86,34.5,34.57,152500.0,22.8543,22.8543,22.6182,22.6641,152500.0
2008-04-25 10:00:00,34.57,34.81,34.57,34.79,117700.0,22.6641,22.8215,22.6641,22.8084,117700.0
2008-04-25 10:30:00,34.79,34.82,34.5,34.55,112700.0,22.8084,22.828,22.6182,22.651,112700.0
2008-04-25 11:00:00,34.55,34.56,34.5,34.53,81700.0,22.651,22.6576,22.6182,22.6379,81700.0
2008-04-25 11:30:00,34.53,34.62,34.52,34.62,81900.0,22.6379,22.6969,22.6314,22.6969,81900.0
2008-04-25 12:00:00,34.61,34.64,34.6,34.62,55400.0,22.6904,22.71,22.6838,22.6969,55400.0
2008-04-25 12:30:00,34.61,34.62,34.55,34.56,49800.0,22.6904,22.6969,22.651,22.6576,49800.0
2008-04-25 13:00:00,34.56,34.58,34.54,34.55,64700.0,22.6576,22.6707,22.6445,22.651,64700.0
2008-04-25 13:30:00,34.56,34.82,34.55,34.8,124400.0,22.6576,22.828,22.651,22.8149,124400.0
2008-04-25 14:00:00,34.79,34.81,34.67,34.71,80300.0,22.8084,22.8215,22.7297,22.7559,80300.0
2008-04-25 14:30:00,34.7,34.78,34.67,34.78,79100.0,22.7494,22.8018,22.7297,22.8018,79100.0
2008-04-25 15:00:00,34.78,34.84,34.73,34.77,84000.0,22.8018,22.8412,22.769,22.7953,84000.0
2008-04-25 15:30:00,34.78,34.8,34.64,34.77,238300.0,22.8018,22.8149,22.71,22.7953,238300.0
2008-04-28 09:30:00,36.23,37.29,36.23,36.45,1047100.0,23.7524,24.4474,23.7524,23.8967,1047100.0
2008-04-28 10:00:00,36.44,36.84,36.36,36.4,496500.0,23.8901,24.1524,23.8377,23.8639,496500.0
2008-04-28 10:30:00,36.41,36.72,36.38,36.46,299400.0,23.8704,24.0737,23.8508,23.9032,299400.0
2008-04-28 11:00:00,36.46,36.46,36.08,36.23,354900.0,23.9032,23.9032,23.6541,23.7524,354900.0
2008-04-28 11:30:00,36.21,36.51,36.21,36.46,290300.0,23.7393,23.936,23.7393,23.9032,290300.0
2008-04-28 12:00:00,36.46,36.47,36.26,36.27,141900.0,23.9032,23.9098,23.7721,23.7787,141900.0
2008-04-28 12:30:00,36.27,36.39,36.19,36.32,137500.0,23.7787,23.8573,23.7262,23.8114,137500.0
2008-04-28 13:00:00,36.32,36.35,36.2,36.25,155500.0,23.8114,23.8311,23.7328,23.7655,155500.0
2008-04-28 13:30:00,36.26,36.26,36.14,36.15,117400.0,23.7721,23.7721,23.6934,23.7,117400.0
2008-04-28 14:00:00,36.15,36.3,36.15,36.19,181000.0,23.7,23.7983,23.7,23.7262,181000.0
2008-04-28 14:30:00,36.19,36.37,36.19,36.25,209000.0,23.7262,23.8442,23.7262,23.7655,209000.0
2008-04-28 15:00:00,36.25,36.3,36.17,36.18,174300.0,23.7655,23.7983,23.7131,23.7197,174300.0
2008-04-28 15:30:00,36.17,36.33,36.15,36.32,400400.0,23.7131,23.818,23.7,23.8114,400400.0
2008-04-29 09:30:00,36.35,37.18,36.31,36.48,463000.0,23.8311,24.3753,23.8049,23.9163,463000.0
2008-04-29 10:00:00,36.47,36.97,36.32,36.97,209500.0,23.9098,24.2376,23.8114,24.2376,209500.0
2008-04-29 10:30:00,36.97,37.04,36.81,37.02,283200.0,24.2376,24.2835,24.1327,24.2704,283200.0
2008-04-29 11:00:00,37.02,37.16,36.96,37.1,197800.0,24.2704,24.3621,24.231,24.3228,197800.0
2008-04-29 11:30:00,37.1,37.55,37.09,37.47,327500.0,24.3228,24.6178,24.3163,24.5654,327500.0
2008-04-29 12:00:00,37.47,37.58,37.37,37.56,148800.0,24.5654,24.6375,24.4998,24.6244,148800.0
2008-04-29 12:30:00,37.56,37.72,37.52,37.68,147900.0,24.6244,24.7293,24.5982,24.7031,147900.0
2008-04-29 13:00:00,37.68,37.83,37.6,37.79,173000.0,24.7031,24.8014,24.6506,24.7752,173000.0
2008-04-29 13:30:00,37.79,37.93,37.77,37.83,265400.0,24.7752,24.867,24.7621,24.8014,265400.0
2008-04-29 14:00:00,37.83,37.86,37.61,37.61,251900.0,24.8014,24.8211,24.6572,24.6572,251900.0
2008-04-29 14:30:00,37.61,37.83,37.6,37.77,238600.0,24.6572,24.8014,24.6506,24.7621,238600.0
2008-04-29 15:00:00,37.76,37.76,37.51,37.51,191400.0,24.7555,24.7555,24.5916,24.5916,191400.0
2008-04-29 15:30:00,37.5,37.51,37.33,37.38,356300.0,24.5851,24.5916,24.4736,24.5064,356300.0
2008-04-30 09:30:00,37.57,37.75,37.5,37.61,99400.0,24.6309,24.749,24.5851,24.6572,99400.0
2008-04-30 10:00:00,37.6,37.61,37.4,37.53,81800.0,24.6506,24.6572,24.5195,24.6047,81800.0
2008-04-30 10:30:00,37.53,37.86,37.52,37.86,98600.0,24.6047,24.8211,24.5982,24.8211,98600.0
2008-04-30 11:00:00,37.86,37.88,37.74,37.74,105500.0,24.8211,24.8342,24.7424,24.7424,105500.0
2008-04-30 11:30:00,37.74,37.83,37.7,37.81,97700.0,24.7424,24.8014,24.7162,24.7883,97700.0
2008-04-30 12:00:00,37.8,37.9,37.75,37.76,94700.0,24.7817,24.8473,24.749,24.7555,94700.0
2008-04-30 12:30:00,37.75,37.76,37.6,37.6,63500.0,24.749,24.7555,24.6506,24.6506,63500.0
2008-04-30 13:00:00,37.6,37.61,37.56,37.58,48500.0,24.6506,24.6572,24.6244,24.6375,48500.0
2008-04-30 13:30:00,37.57,37.59,37.49,37.49,55200.0,24.6309,24.6441,24.5785,24.5785,55200.0
2008-04-30 14:00:00,37.5,37.79,37.49,37.73,145200.0,24.5851,24.7752,24.5785,24.7358,145200.0
2008-04-30 14:30:00,37.74,37.79,37.55,37.62,117200.0,24.7424,24.7752,24.6178,24.6637,117200.0
2008-04-30 15:00:00,37.62,37.62,37.34,37.43,187800.0,24.6637,24.6637,24.4802,24.5392,187800.0
2008-04-30 15:30:00,37.44,37.51,37.29,37.31,361600.0,24.5457,24.5916,24.4474,24.4605,361600.0
2008-05-01 09:30:00,37.4,38.1,37.4,37.98,199300.0,24.5195,24.9784,24.5195,24.8997,199300.0
2008-05-01 10:00:00,37.98,38.1,37.74,37.74,169800.0,24.8997,24.9784,24.7424,24.7424,169800.0
2008-05-01 10:30:00,37.75,37.85,37.72,37.78,81100.0,24.749,24.8145,24.7293,24.7686,81100.0
2008-05-01 11:00:00,37.79,38.08,37.79,38.03,102900.0,24.7752,24.9653,24.7752,24.9325,102900.0
2008-05-01 11:30:00,38.02,38.38,38.01,38.37,148600.0,24.926,25.162,24.9194,25.1554,148600.0
2008-05-01 12:00:00,38.36,38.46,38.34,38.35,126500.0,25.1489,25.2144,25.1358,25.1423,126500.0
2008-05-01 12:30:00,38.35,38.45,38.26,38.41,115300.0,25.1423,25.2079,25.0833,25.1816,115300.0
2008-05-01 13:00:00,38.41,38.46,38.28,38.29,109000.0,25.1816,25.2144,25.0964,25.103,109000.0
2008-05-01 13:30:00,38.29,38.3,38.07,38.17,122200.0,25.103,25.1095,24.9587,25.0243,122200.0
2008-05-01 14:00:00,38.17,38.28,38.13,38.17,115600.0,25.0243,25.0964,24.9981,25.0243,115600.0
2008-05-01 14:30:00,38.17,38.26,38.12,38.23,116700.0,25.0243,25.0833,24.9915,25.0636,116700.0
2008-05-01 15:00:00,38.22,38.29,38.06,38.24,181900.0,25.0571,25.103,24.9522,25.0702,181900.0
2008-05-01 15:30:00,38.25,38.3,38.19,38.29,222300.0,25.0768,25.1095,25.0374,25.103,222300.0
2008-05-02 09:30:00,38.6,38.76,38.25,38.28,297100.0,25.3062,25.4111,25.0768,25.0964,297100.0
2008-05-02 10:00:00,38.29,38.31,38.21,38.22,94600.0,25.103,25.1161,25.0505,25.0571,94600.0
2008-05-02 10:30:00,38.24,38.25,38.13,38.25,61600.0,25.0702,25.0768,24.9981,25.0768,61600.0
2008-05-02 11:00:00,38.24,38.24,38.05,38.05,53800.0,25.0702,25.0702,24.9456,24.9456,53800.0
2008-05-02 11:30:00,38.05,38.14,38.03,38.03,62000.0,24.9456,25.0046,24.9325,24.9325,62000.0
2008-05-02 12:00:00,38.03,38.04,37.98,37.99,71700.0,24.9325,24.9391,24.8997,24.9063,71700.0
2008-05-02 12:30:00,37.99,38.02,37.94,37.99,61300.0,24.9063,24.926,24.8735,24.9063,61300.0
2008-05-02 13:00:00,37.99,38.04,37.96,38.02,58500.0,24.9063,24.9391,24.8866,24.926,58500.0
2008-05-02 13:30:00,38.03,38.09,37.99,38.04,59000.0,24.9325,24.9719,24.9063,24.9391,59000.0
2008-05-02 14:00:00,38.03,38.11,37.98,38.1,104300.0,24.9325,24.985,24.8997,24.9784,104300.0
2008-05-02 14:30:00,38.1,38.21,38.1,38.2,111500.0,24.9784,25.0505,24.9784,25.044,111500.0
2008-05-02 15:00:00,38.2,38.25,38.18,38.21,130100.0,25.044,25.0768,25.0309,25.0505,130100.0
2008-05-02 15:30:00,38.21,38.21,38.07,38.13,145000.0,25.0505,25.0505,24.9587,24.9981,145000.0
2008-05-05 09:30:00,38.1,38.2,37.84,38.06,116700.0,24.9784,25.044,24.808,24.9522,116700.0
2008-05-05 10:00:00,38.07,38.16,37.97,38.03,78400.0,24.9587,25.0177,24.8932,24.9325,78400.0
2008-05-05 10:30:00,38.03,38.1,38.01,38.07,70200.0,24.9325,24.9784,24.9194,24.9587,70200.0
2008-05-05 11:00:00,38.06,38.12,38.0,38.11,83000.0,24.9522,24.9915,24.9129,24.985,83000.0
2008-05-05 11:30:00,38.11,38.24,38.1,38.23,50700.0,24.985,25.0702,24.9784,25.0636,50700.0
2008-05-05 12:00:00,38.22,38.25,38.19,38.19,43600.0,25.0571,25.0768,25.0374,25.0374,43600.0
2008-05-05 12:30:00,38.2,38.32,38.19,38.32,45000.0,25.044,25.1226,25.0374,25.1226,45000.0
2008-05-05 13:00:00,38.32,38.39,38.27,38.27,48700.0,25.1226,25.1685,25.0899,25.0899,48700.0
2008-05-05 13:30:00,38.27,38.28,38.2,38.2,46600.0,25.0899,25.0964,25.044,25.044,46600.0
2008-05-05 14:00:00,38.2,38.25,38.2,38.2,27700.0,25.044,25.0768,25.044,25.044,27700.0
2008-05-05 14:30:00,38.2,38.21,38.1,38.11,49300.0,25.044,25.0505,24.9784,24.985,49300.0
2008-05-05 15:00:00,38.11,38.12,38.08,38.09,57300.0,24.985,24.9915,24.9653,24.9719,57300.0
2008-05-05 15:30:00,38.09,38.25,38.09,38.15,139400.0,24.9719,25.0768,24.9719,25.0112,139400.0
2008-05-06 09:30:00,38.28,38.28,37.75,37.8,169600.0,25.0964,25.0964,24.749,24.7817,169600.0
2008-05-06 10:00:00,37.8,37.9,37.8,37.86,65700.0,24.7817,24.8473,24.7817,24.8211,65700.0
2008-05-06 10:30:00,37.85,37.92,37.85,37.92,75700.0,24.8145,24.8604,24.8145,24.8604,75700.0
2008-05-06 11:00:00,37.92,38.06,37.9,37.97,71800.0,24.8604,24.9522,24.8473,24.8932,71800.0
2008-05-06 11:30:00,37.96,38.14,37.96,38.09,61500.0,24.8866,25.0046,24.8866,24.9719,61500.0
2008-05-06 12:00:00,38.11,38.27,38.11,38.25,66400.0,24.985,25.0899,24.985,25.0768,66400.0
2008-05-06 12:30:00,38.25,38.43,38.25,38.37,77300.0,25.0768,25.1948,25.0768,25.1554,77300.0
2008-05-06 13:00:00,38.36,38.37,38.24,38.24,29500.0,25.1489,25.1554,25.0702,25.0702,29500.0
2008-05-06 13:30:00,38.24,38.37,38.15,38.32,56300.0,25.0702,25.1554,25.0112,25.1226,56300.0
2008-05-06 14:00:00,38.31,38.34,38.21,38.23,38600.0,25.1161,25.1358,25.0505,25.0636,38600.0
2008-05-06 14:30:00,38.22,38.31,38.19,38.31,62500.0,25.0571,25.1161,25.0374,25.1161,62500.0
2008-05-06 15:00:00,38.32,38.33,37.9,38.27,89000.0,25.1226,25.1292,24.8473,25.0899,89000.0
2008-05-06 15:30:00,38.28,38.35,38.23,38.27,133100.0,25.0964,25.1423,25.0636,25.0899,133100.0
2008-05-07 09:30:00,38.41,38.48,38.16,38.16,52400.0,25.1816,25.2275,25.0177,25.0177,52400.0
2008-05-07 10:00:00,38.17,38.34,38.15,38.28,53200.0,25.0243,25.1358,25.0112,25.0964,53200.0
2008-05-07 10:30:00,38.29,38.46,38.26,38.27,80300.0,25.103,25.2144,25.0833,25.0899,80300.0
2008-05-07 11:00:00,38.26,38.42,38.26,38.37,57300.0,25.0833,25.1882,25.0833,25.1554,57300.0
2008-05-07 11:30:00,38.36,38.43,38.36,38.41,20500.0,25.1489,25.1948,25.1489,25.1816,20500.0
2008-05-07 12:00:00,38.42,38.43,38.4,38.42,14000.0,25.1882,25.1948,25.1751,25.1882,14000.0
2008-05-07 12:30:00,38.42,38.48,38.42,38.43,30200.0,25.1882,25.2275,25.1882,25.1948,30200.0
2008-05-07 13:00:00,38.43,38.46,38.23,38.24,59500.0,25.1948,25.2144,25.0636,25.0702,59500.0
2008-05-07 13:30:00,38.23,38.29,38.13,38.28,66600.0,25.0636,25.103,24.9981,25.0964,66600.0
2008-05-07 14:00:00,38.28,38.35,38.18,38.2,58500.0,25.0964,25.1423,25.0309,25.044,58500.0
2008-05-07 14:30:00,38.2,38.21,38.04,38.15,84800.0,25.044,25.0505,24.9391,25.0112,84800.0
2008-05-07 15:00:00,38.16,38.22,38.05,38.07,142700.0,25.0177,25.0571,24.9456,24.9587,142700.0
2008-05-07 15:30:00,38.06,38.09,37.96,38.0,192700.0,24.9522,24.9719,24.8866,24.9129,192700.0
2008-05-08 09:30:00,37.63,37.9,37.45,37.53,495900.0,24.6703,24.8473,24.5523,24.6047,495900.0
2008-05-08 10:00:00,37.52,37.69,37.45,37.65,195700.0,24.5982,24.7096,24.5523,24.6834,195700.0
2008-05-08 10:30:00,37.64,37.77,37.64,37.73,92100.0,24.6768,24.7621,24.6768,24.7358,92100.0
2008-05-08 11:00:00,37.74,37.78,37.6,37.63,87400.0,24.7424,24.7686,24.6506,24.6703,87400.0
2008-05-08 11:30:00,37.64,37.65,37.54,37.54,490700.0,24.6768,24.6834,24.6113,24.6113,490700.0
2008-05-08 12:00:00,37.55,37.55,37.46,37.49,83200.0,24.6178,24.6178,24.5588,24.5785,83200.0
2008-05-08 12:30:00,37.48,37.53,37.32,37.33,85300.0,24.5719,24.6047,24.467,24.4736,85300.0
2008-05-08 13:00:00,37.33,37.52,37.22,37.49,100300.0,24.4736,24.5982,24.4015,24.5785,100300.0
2008-05-08 13:30:00,37.5,37.53,37.4,37.5,116000.0,24.5851,24.6047,24.5195,24.5851,116000.0
2008-05-08 14:00:00,37.5,37.5,37.34,37.36,113100.0,24.5851,24.5851,24.4802,24.4933,113100.0
2008-05-08 14:30:00,37.35,37.45,37.34,37.45,132000.0,24.4867,24.5523,24.4802,24.5523,132000.0
2008-05-08 15:00:00,37.45,37.51,37.38,37.48,212300.0,24.5523,24.5916,24.5064,24.5719,212300.0
2008-05-08 15:30:00,37.48,37.54,37.39,37.48,295700.0,24.5719,24.6113,24.5129,24.5719,295700.0
2008-05-09 09:30:00,37.32,37.35,37.01,37.07,103100.0,24.467,24.4867,24.2638,24.3031,103100.0
2008-05-09 10:00:00,37.05,37.09,36.72,36.82,157100.0,24.29,24.3163,24.0737,24.1392,157100.0
2008-05-09 10:30:00,36.81,36.96,36.79,36.83,119900.0,24.1327,24.231,24.1196,24.1458,119900.0
2008-05-09 11:00:00,36.83,36.88,36.75,36.83,108200.0,24.1458,24.1786,24.0934,24.1458,108200.0
2008-05-09 11:30:00,36.84,36.97,36.81,36.94,94100.0,24.1524,24.2376,24.1327,24.2179,94100.0
2008-05-09 12:00:00,36.94,37.09,36.94,37.05,41200.0,24.2179,24.3163,24.2179,24.29,41200.0
2008-05-09 12:30:00,37.04,37.07,37.01,37.02,38700.0,24.2835,24.3031,24.2638,24.2704,38700.0
2008-05-09 13:00:00,37.02,37.02,36.76,36.76,123700.0,24.2704,24.2704,24.0999,24.0999,123700.0
2008-05-09 13:30:00,36.76,36.86,36.71,36.85,104400.0,24.0999,24.1655,24.0671,24.1589,104400.0
2008-05-09 14:00:00,36.86,37.01,36.83,36.97,67500.0,24.1655,24.2638,24.1458,24.2376,67500.0
2008-05-09 14:30:00,36.97,37.01,36.95,36.95,63200.0,24.2376,24.2638,24.2245,24.2245,63200.0
2008-05-09 15:00:00,36.95,37.09,36.95,37.06,148100.0,24.2245,24.3163,24.2245,24.2966,148100.0
2008-05-09 15:30:00,37.06,37.08,36.88,36.93,215500.0,24.2966,24.3097,24.1786,24.2114,215500.0
2008-05-12 09:30:00,37.09,37.24,37.01,37.08,62400.0,24.3163,24.4146,24.2638,24.3097,62400.0
2008-05-12 10:00:00,37.09,37.17,36.96,36.98,43700.0,24.3163,24.3687,24.231,24.2441,43700.0
2008-05-12 10:30:00,36.99,37.11,36.93,37.03,59700.0,24.2507,24.3294,24.2114,24.2769,59700.0
2008-05-12 11:00:00,37.03,37.1,36.97,37.0,59500.0,24.2769,24.3228,24.2376,24.2573,59500.0
2008-05-12 11:30:00,37.0,37.01,36.88,36.91,76100.0,24.2573,24.2638,24.1786,24.1982,76100.0
2008-05-12 12:00:00,36.9,37.08,36.89,37.07,49500.0,24.1917,24.3097,24.1851,24.3031,49500.0
2008-05-12 12:30:00,37.06,37.1,37.0,37.04,49400.0,24.2966,24.3228,24.2573,24.2835,49400.0
2008-05-12 13:00:00,37.06,37.06,36.94,36.98,33000.0,24.2966,24.2966,24.2179,24.2441,33000.0
2008-05-12 13:30:00,37.0,37.03,36.95,37.02,38600.0,24.2573,24.2769,24.2245,24.2704,38600.0
2008-05-12 14:00:00,37.03,37.15,37.0,37.14,45900.0,24.2769,24.3556,24.2573,24.349,45900.0
2008-05-12 14:30:00,37.15,37.17,37.1,37.13,62200.0,24.3556,24.3687,24.3228,24.3425,62200.0
2008-05-12 15:00:00,37.13,37.2,37.13,37.2,73700.0,24.3425,24.3884,24.3425,24.3884,73700.0
2008-05-12 15:30:00,37.2,37.21,37.18,37.19,131100.0,24.3884,24.3949,24.3753,24.3818,131100.0
2008-05-13 09:30:00,37.22,37.48,37.13,37.15,59000.0,24.4015,24.5719,24.3425,24.3556,59000.0
2008-05-13 10:00:00,37.18,37.37,37.02,37.35,86500.0,24.3753,24.4998,24.2704,24.4867,86500.0
2008-05-13 10:30:00,37.35,37.47,37.26,37.27,56100.0,24.4867,24.5654,24.4277,24.4343,56100.0
2008-05-13 11:00:00,37.26,37.35,37.18,37.18,23600.0,24.4277,24.4867,24.3753,24.3753,23600.0
2008-05-13 11:30:00,37.16,37.24,37.1,37.19,38500.0,24.3621,24.4146,24.3228,24.3818,38500.0
2008-05-13 12:00:00,37.23,37.33,37.21,37.33,27900.0,24.408,24.4736,24.3949,24.4736,27900.0
2008-05-13 12:30:00,37.32,37.38,37.18,37.18,31700.0,24.467,24.5064,24.3753,24.3753,31700.0
2008-05-13 13:00:00,37.19,37.23,37.15,37.2,21800.0,24.3818,24.408,24.3556,24.3884,21800.0
2008-05-13 13:30:00,37.2,37.24,37.18,37.2,68600.0,24.3884,24.4146,24.3753,24.3884,68600.0
2008-05-13 14:00:00,37.19,37.23,37.18,37.2,25200.0,24.3818,24.408,24.3753,24.3884,25200.0
2008-05-13 14:30:00,37.2,37.26,37.19,37.26,41100.0,24.3884,24.4277,24.3818,24.4277,41100.0
2008-05-13 15:00:00,37.25,37.37,37.25,37.33,92800.0,24.4212,24.4998,24.4212,24.4736,92800.0
2008-05-13 15:30:00,37.33,37.35,37.24,37.3,101100.0,24.4736,24.4867,24.4146,24.4539,101100.0
2008-05-14 09:30:00,37.3,37.36,37.13,37.17,207700.0,24.4539,24.4933,24.3425,24.3687,207700.0
2008-05-14 10:00:00,37.16,37.27,37.09,37.2,71400.0,24.3621,24.4343,24.3163,24.3884,71400.0
2008-05-14 10:30:00,37.19,37.26,37.15,37.17,66200.0,24.3818,24.4277,24.3556,24.3687,66200.0
2008-05-14 11:00:00,37.17,37.24,37.16,37.24,48400.0,24.3687,24.4146,24.3621,24.4146,48400.0
2008-05-14 11:30:00,37.25,37.29,37.17,37.2,76800.0,24.4212,24.4474,24.3687,24.3884,76800.0
2008-05-14 12:00:00,37.21,37.24,37.12,37.18,38800.0,24.3949,24.4146,24.3359,24.3753,38800.0
2008-05-14 12:30:00,37.2,37.27,37.18,37.27,23800.0,24.3884,24.4343,24.3753,24.4343,23800.0
2008-05-14 13:00:00,37.27,37.36,37.24,37.36,94700.0,24.4343,24.4933,24.4146,24.4933,94700.0
2008-05-14 13:30:00,37.37,37.41,37.29,37.3,70800.0,24.4998,24.526,24.4474,24.4539,70800.0
2008-05-14 14:00:00,37.31,37.42,37.31,37.38,34700.0,24.4605,24.5326,24.4605,24.5064,34700.0
2008-05-14 14:30:00,37.38,37.42,37.36,37.41,30800.0,24.5064,24.5326,24.4933,24.526,30800.0
2008-05-14 15:00:00,37.42,37.5,37.38,37.39,63700.0,24.5326,24.5851,24.5064,24.5129,63700.0
2008-05-14 15:30:00,37.39,37.39,37.23,37.23,120800.0,24.5129,24.5129,24.408,24.408,120800.0
2008-05-15 09:30:00,37.25,37.36,37.03,37.2,95500.0,24.4212,24.4933,24.2769,24.3884,95500.0
2008-05-15 10:00:00,37.22,37.34,37.18,37.21,71600.0,24.4015,24.4802,24.3753,24.3949,71600.0
2008-05-15 10:30:00,37.21,37.32,37.21,37.26,65900.0,24.3949,24.467,24.3949,24.4277,65900.0
2008-05-15 11:00:00,37.26,37.32,37.23,37.25,71200.0,24.4277,24.467,24.408,24.4212,71200.0
2008-05-15 11:30:00,37.25,37.28,37.16,37.23,33300.0,24.4212,24.4408,24.3621,24.408,33300.0
2008-05-15 12:00:00,37.23,37.42,37.22,37.42,36300.0,24.408,24.5326,24.4015,24.5326,36300.0
2008-05-15 12:30:00,37.42,37.47,37.4,37.45,43200.0,24.5326,24.5654,24.5195,24.5523,43200.0
2008-05-15 13:00:00,37.44,37.51,37.37,37.49,74700.0,24.5457,24.5916,24.4998,24.5785,74700.0
2008-05-15 13:30:00,37.49,37.5,37.27,37.27,57000.0,24.5785,24.5851,24.4343,24.4343,57000.0
2008-05-15 14:00:00,37.3,37.4,37.27,37.33,86000.0,24.4539,24.5195,24.4343,24.4736,86000.0
2008-05-15 14:30:00,37.33,37.37,37.3,37.32,61400.0,24.4736,24.4998,24.4539,24.467,61400.0
2008-05-15 15:00:00,37.32,37.33,37.27,37.28,69400.0,24.467,24.4736,24.4343,24.4408,69400.0
2008-05-15 15:30:00,37.29,37.49,37.22,37.37,219800.0,24.4474,24.5785,24.4015,24.4998,219800.0
2008-05-16 09:30:00,37.47,37.47,37.04,37.17,208000.0,24.5654,24.5654,24.2835,24.3687,208000.0
2008-05-16 10:00:00,37.17,37.37,37.12,37.36,75000.0,24.3687,24.4998,24.3359,24.4933,75000.0
2008-05-16 10:30:00,37.37,37.39,37.3,37.3,67300.0,24.4998,24.5129,24.4539,24.4539,67300.0
2008-05-16 11:00:00,37.31,37.44,37.3,37.42,64400.0,24.4605,24.5457,24.4539,24.5326,64400.0
2008-05-16 11:30:00,37.42,37.42,37.31,37.35,30400.0,24.5326,24.5326,24.4605,24.4867,30400.0
2008-05-16 12:00:00,37.35,37.41,37.32,37.39,39000.0,24.4867,24.526,24.467,24.5129,39000.0
2008-05-16 12:30:00,37.41,37.42,37.31,37.37,24800.0,24.526,24.5326,24.4605,24.4998,24800.0
2008-05-16 13:00:00,37.37,37.48,37.37,37.48,35400.0,24.4998,24.5719,24.4998,24.5719,35400.0
2008-05-16 13:30:00,37.48,37.48,37.38,37.41,29800.0,24.5719,24.5719,24.5064,24.526,29800.0
2008-05-16 14:00:00,37.41,37.44,37.35,37.39,34800.0,24.526,24.5457,24.4867,24.5129,34800.0
2008-05-16 14:30:00,37.39,37.5,37.39,37.48,56200.0,24.5129,24.5851,24.5129,24.5719,56200.0
2008-05-16 15:00:00,37.47,37.59,37.44,37.57,109300.0,24.5654,24.6441,24.5457,24.6309,109300.0
2008-05-16 15:30:00,37.58,37.59,37.46,37.51,144200.0,24.6375,24.6441,24.5588,24.5916,144200.0
2008-05-19 09:30:00,37.41,37.65,37.26,37.64,107000.0,24.526,24.6834,24.4277,24.6768,107000.0
2008-05-19 10:00:00,37.66,37.85,37.64,37.84,78600.0,24.6899,24.8145,24.6768,24.808,78600.0
2008-05-19 10:30:00,37.85,37.98,37.62,37.66,117400.0,24.8145,24.8997,24.6637,24.6899,117400.0
2008-05-19 11:00:00,37.66,37.84,37.66,37.83,47700.0,24.6899,24.808,24.6899,24.8014,47700.0
2008-05-19 11:30:00,37.83,37.83,37.71,37.76,30200.0,24.8014,24.8014,24.7227,24.7555,30200.0
2008-05-19 12:00:00,37.74,37.76,37.58,37.62,60600.0,24.7424,24.7555,24.6375,24.6637,60600.0
2008-05-19 12:30:00,37.62,37.66,37.56,37.6,44600.0,24.6637,24.6899,24.6244,24.6506,44600.0
2008-05-19 13:00:00,37.62,37.71,37.62,37.69,35800.0,24.6637,24.7227,24.6637,24.7096,35800.0
2008-05-19 13:30:00,37.7,37.72,37.66,37.72,33500.0,24.7162,24.7293,24.6899,24.7293,33500.0
2008-05-19 14:00:00,37.69,37.72,37.52,37.58,91300.0,24.7096,24.7293,24.5982,24.6375,91300.0
2008-05-19 14:30:00,37.59,37.64,37.56,37.6,37700.0,24.6441,24.6768,24.6244,24.6506,37700.0
2008-05-19 15:00:00,37.6,37.74,37.55,37.71,64800.0,24.6506,24.7424,24.6178,24.7227,64800.0
2008-05-19 15:30:00,37.7,37.73,37.63,37.69,156900.0,24.7162,24.7358,24.6703,24.7096,156900.0
2008-05-20 09:30:00,37.58,37.61,37.3,37.32,49900.0,24.6375,24.6572,24.4539,24.467,49900.0
2008-05-20 10:00:00,37.32,37.54,37.3,37.38,50200.0,24.467,24.6113,24.4539,24.5064,50200.0
2008-05-20 10:30:00,37.41,37.49,37.38,37.42,42100.0,24.526,24.5785,24.5064,24.5326,42100.0
2008-05-20 11:00:00,37.43,37.46,37.31,37.32,34700.0,24.5392,24.5588,24.4605,24.467,34700.0
2008-05-20 11:30:00,37.34,37.34,37.29,37.31,25800.0,24.4802,24.4802,24.4474,24.4605,25800.0
2008-05-20 12:00:00,37.31,37.31,37.25,37.26,31100.0,24.4605,24.4605,24.4212,24.4277,31100.0
2008-05-20 12:30:00,37.26,37.27,37.12,37.12,40500.0,24.4277,24.4343,24.3359,24.3359,40500.0
2008-05-20 13:00:00,37.12,37.19,37.11,37.18,31200.0,24.3359,24.3818,24.3294,24.3753,31200.0
2008-05-20 13:30:00,37.16,37.2,37.09,37.12,57300.0,24.3621,24.3884,24.3163,24.3359,57300.0
2008-05-20 14:00:00,37.1,37.12,37.01,37.01,41900.0,24.3228,24.3359,24.2638,24.2638,41900.0
2008-05-20 14:30:00,37.01,37.06,37.01,37.02,45600.0,24.2638,24.2966,24.2638,24.2704,45600.0
2008-05-20 15:00:00,37.03,37.14,37.02,37.14,56300.0,24.2769,24.349,24.2704,24.349,56300.0
2008-05-20 15:30:00,37.13,37.2,37.04,37.2,172800.0,24.3425,24.3884,24.2835,24.3884,172800.0
2008-05-21 09:30:00,37.21,37.21,36.94,36.98,88900.0,24.5945,24.5945,24.416,24.4425,88900.0
2008-05-21 10:00:00,36.96,37.21,36.9,37.19,60400.0,24.4292,24.5945,24.3896,24.5813,60400.0
2008-05-21 10:30:00,37.17,37.17,36.88,36.88,37400.0,24.568,24.568,24.3764,24.3764,37400.0
2008-05-21 11:00:00,36.89,36.99,36.89,36.91,31900.0,24.383,24.4491,24.383,24.3962,31900.0
2008-05-21 11:30:00,36.9,36.93,36.83,36.83,30700.0,24.3896,24.4094,24.3433,24.3433,30700.0
2008-05-21 12:00:00,36.83,36.84,36.72,36.76,38500.0,24.3433,24.3499,24.2706,24.297,38500.0
2008-05-21 12:30:00,36.76,36.78,36.68,36.69,40600.0,24.297,24.3103,24.2442,24.2508,40600.0
2008-05-21 13:00:00,36.69,36.69,36.56,36.61,43600.0,24.2508,24.2508,24.1648,24.1979,43600.0
2008-05-21 13:30:00,36.61,36.7,36.59,36.61,35800.0,24.1979,24.2574,24.1847,24.1979,35800.0
2008-05-21 14:00:00,36.61,36.65,36.4,36.47,78600.0,24.1979,24.2243,24.0591,24.1054,78600.0
2008-05-21 14:30:00,36.47,36.49,36.39,36.41,85900.0,24.1054,24.1186,24.0525,24.0657,85900.0
2008-05-21 15:00:00,36.42,36.49,36.41,36.44,97900.0,24.0723,24.1186,24.0657,24.0855,97900.0
2008-05-21 15:30:00,36.44,36.5,36.36,36.38,182900.0,24.0855,24.1252,24.0327,24.0459,182900.0
2008-05-22 09:30:00,36.37,36.57,36.24,36.55,47900.0,24.0393,24.1715,23.9533,24.1582,47900.0
2008-05-22 10:00:00,36.55,36.73,36.5,36.68,72500.0,24.1582,24.2772,24.1252,24.2442,72500.0
2008-05-22 10:30:00,36.68,36.76,36.5,36.57,46900.0,24.2442,24.297,24.1252,24.1715,46900.0
2008-05-22 11:00:00,36.55,36.57,36.45,36.47,44400.0,24.1582,24.1715,24.0921,24.1054,44400.0
2008-05-22 11:30:00,36.48,36.49,36.33,36.47,70000.0,24.112,24.1186,24.0128,24.1054,70000.0
2008-05-22 12:00:00,36.45,36.58,36.42,36.57,32000.0,24.0921,24.1781,24.0723,24.1715,32000.0
2008-05-22 12:30:00,36.57,36.69,36.54,36.69,44500.0,24.1715,24.2508,24.1516,24.2508,44500.0
2008-05-22 13:00:00,36.69,36.72,36.58,36.72,65300.0,24.2508,24.2706,24.1781,24.2706,65300.0
2008-05-22 13:30:00,36.72,36.84,36.68,36.82,52300.0,24.2706,24.3499,24.2442,24.3367,52300.0
2008-05-22 14:00:00,36.83,36.9,36.77,36.8,60500.0,24.3433,24.3896,24.3036,24.3235,60500.0
2008-05-22 14:30:00,36.81,36.89,36.8,36.86,42800.0,24.3301,24.383,24.3235,24.3631,42800.0
2008-05-22 15:00:00,36.85,36.88,36.79,36.8,47000.0,24.3565,24.3764,24.3169,24.3235,47000.0
2008-05-22 15:30:00,36.8,36.82,36.73,36.81,109300.0,24.3235,24.3367,24.2772,24.3301,109300.0
2008-05-23 09:30:00,36.79,36.79,36.38,36.39,80100.0,24.3169,24.3169,24.0459,24.0525,80100.0
2008-05-23 10:00:00,36.41,36.67,36.36,36.42,113700.0,24.0657,24.2376,24.0327,24.0723,113700.0
2008-05-23 10:30:00,36.42,36.42,36.2,36.35,105900.0,24.0723,24.0723,23.9269,24.026,105900.0
2008-05-23 11:00:00,36.34,36.38,36.18,36.32,39000.0,24.0194,24.0459,23.9137,24.0062,39000.0
2008-05-23 11:30:00,36.32,36.38,36.26,36.26,39100.0,24.0062,24.0459,23.9666,23.9666,39100.0
2008-05-23 12:00:00,36.26,36.33,36.24,36.3,35800.0,23.9666,24.0128,23.9533,23.993,35800.0
2008-05-23 12:30:00,36.31,36.35,36.3,36.33,29300.0,23.9996,24.026,23.993,24.0128,29300.0
2008-05-23 13:00:00,36.33,36.37,36.3,36.36,31300.0,24.0128,24.0393,23.993,24.0327,31300.0
2008-05-23 13:30:00,36.36,36.39,36.3,36.33,45700.0,24.0327,24.0525,23.993,24.0128,45700.0
2008-05-23 14:00:00,36.33,36.47,36.33,36.37,47900.0,24.0128,24.1054,24.0128,24.0393,47900.0
2008-05-23 14:30:00,36.38,36.48,36.37,36.45,45100.0,24.0459,24.112,24.0393,24.0921,45100.0
2008-05-23 15:00:00,36.44,36.53,36.44,36.5,128400.0,24.0855,24.145,24.0855,24.1252,128400.0
2008-05-23 15:30:00,36.5,36.77,36.46,36.53,341800.0,24.1252,24.3036,24.0987,24.145,341800.0
2008-05-27 09:30:00,36.45,36.73,36.44,36.7,80400.0,24.0921,24.2772,24.0855,24.2574,80400.0
2008-05-27 10:00:00,36.66,36.86,36.64,36.72,52800.0,24.2309,24.3631,24.2177,24.2706,52800.0
2008-05-27 10:30:00,36.75,36.86,36.69,36.85,49900.0,24.2904,24.3631,24.2508,24.3565,49900.0
2008-05-27 11:00:00,36.86,36.88,36.69,36.8,82800.0,24.3631,24.3764,24.2508,24.3235,82800.0
2008-05-27 11:30:00,36.8,36.89,36.75,36.86,68400.0,24.3235,24.383,24.2904,24.3631,68400.0
2008-05-27 12:00:00,36.86,37.1,36.84,37.06,109000.0,24.3631,24.5218,24.3499,24.4953,109000.0
2008-05-27 12:30:00,37.09,37.14,37.07,37.08,45500.0,24.5152,24.5482,24.5019,24.5085,45500.0
2008-05-27 13:00:00,37.07,37.17,37.06,37.16,93000.0,24.5019,24.568,24.4953,24.5614,93000.0
2008-05-27 13:30:00,37.15,37.55,37.14,37.49,260900.0,24.5548,24.8192,24.5482,24.7795,260900.0
2008-05-27 14:00:00,37.48,38.63,37.45,38.51,1077100.0,24.7729,25.533,24.7531,25.4537,1077100.0
2008-05-27 14:30:00,38.52,39.68,38.47,39.06,2346500.0,25.4603,26.2271,25.4273,25.8173,2346500.0
2008-05-27 15:00:00,39.06,40.17,38.94,40.07,2060700.0,25.8173,26.5509,25.7379,26.4848,2060700.0
2008-05-27 15:30:00,40.06,40.28,39.76,39.9,1966000.0,26.4782,26.6236,26.2799,26.3725,1966000.0
2008-05-28 09:30:00,39.7,40.0,38.78,39.05,1021000.0,26.2403,26.4386,25.6322,25.8106,1021000.0
2008-05-28 10:00:00,39.09,39.24,38.77,38.9,333600.0,25.8371,25.9362,25.6256,25.7115,333600.0
2008-05-28 10:30:00,38.9,39.29,38.77,39.27,330900.0,25.7115,25.9693,25.6256,25.9561,330900.0
2008-05-28 11:00:00,39.25,39.29,39.12,39.23,127300.0,25.9428,25.9693,25.8569,25.9296,127300.0
2008-05-28 11:30:00,39.24,39.26,38.67,38.7,154000.0,25.9362,25.9494,25.5595,25.5793,154000.0
2008-05-28 12:00:00,38.72,38.72,38.45,38.49,218300.0,25.5925,25.5925,25.4141,25.4405,218300.0
2008-05-28 12:30:00,38.49,38.57,38.46,38.49,163000.0,25.4405,25.4934,25.4207,25.4405,163000.0
2008-05-28 13:00:00,38.49,38.68,38.47,38.56,132700.0,25.4405,25.5661,25.4273,25.4868,132700.0
2008-05-28 13:30:00,38.56,38.6,38.52,38.58,110900.0,25.4868,25.5132,25.4603,25.5,110900.0
2008-05-28 14:00:00,38.57,38.61,38.51,38.59,201400.0,25.4934,25.5198,25.4537,25.5066,201400.0
2008-05-28 14:30:00,38.59,38.73,38.56,38.67,197000.0,25.5066,25.5991,25.4868,25.5595,197000.0
2008-05-28 15:00:00,38.67,38.84,38.66,38.84,194600.0,25.5595,25.6718,25.5529,25.6718,194600.0
2008-05-28 15:30:00,38.83,39.0,38.77,38.88,265400.0,25.6652,25.7776,25.6256,25.6983,265400.0
2008-05-29 09:30:00,38.96,40.02,38.5,40.02,1015300.0,25.7512,26.4518,25.4471,26.4518,1015300.0
2008-05-29 10:00:00,40.02,40.75,39.73,40.61,931200.0,26.4518,26.9343,26.2601,26.8418,931200.0
2008-05-29 10:30:00,40.61,40.62,40.04,40.07,600200.0,26.8418,26.8484,26.465,26.4848,600200.0
2008-05-29 11:00:00,40.07,40.33,39.97,40.22,366400.0,26.4848,26.6567,26.4187,26.584,366400.0
2008-05-29 11:30:00,40.24,40.54,40.22,40.47,148000.0,26.5972,26.7955,26.584,26.7492,148000.0
2008-05-29 12:00:00,40.47,40.52,40.25,40.3,106500.0,26.7492,26.7823,26.6038,26.6369,106500.0
2008-05-29 12:30:00,40.33,40.49,40.26,40.38,90800.0,26.6567,26.7624,26.6104,26.6897,90800.0
2008-05-29 13:00:00,40.38,40.38,40.32,40.36,76700.0,26.6897,26.6897,26.6501,26.6765,76700.0
2008-05-29 13:30:00,40.36,40.46,40.35,40.44,91800.0,26.6765,26.7426,26.6699,26.7294,91800.0
2008-05-29 14:00:00,40.43,40.53,40.39,40.49,98300.0,26.7228,26.7889,26.6963,26.7624,98300.0
2008-05-29 14:30:00,40.49,40.49,40.19,40.19,125400.0,26.7624,26.7624,26.5641,26.5641,125400.0
2008-05-29 15:00:00,40.19,40.24,39.98,40.04,237100.0,26.5641,26.5972,26.4253,26.465,237100.0
2008-05-29 15:30:00,40.05,40.34,40.02,40.2,336100.0,26.4716,26.6633,26.4518,26.5708,336100.0
2008-05-30 09:30:00,40.27,40.27,39.4,39.71,233700.0,26.617,26.617,26.042,26.2469,233700.0
2008-05-30 10:00:00,39.7,39.75,39.07,39.19,539600.0,26.2403,26.2733,25.8239,25.9032,539600.0
2008-05-30 10:30:00,39.19,39.38,39.11,39.2,197900.0,25.9032,26.0288,25.8503,25.9098,197900.0
2008-05-30 11:00:00,39.21,39.3,39.13,39.13,125100.0,25.9164,25.9759,25.8635,25.8635,125100.0
2008-05-30 11:30:00,39.13,39.24,39.12,39.16,91300.0,25.8635,25.9362,25.8569,25.8834,91300.0
2008-05-30 12:00:00,39.19,39.24,39.15,39.23,72000.0,25.9032,25.9362,25.8767,25.9296,72000.0
2008-05-30 12:30:00,39.24,39.41,39.23,39.4,165400.0,25.9362,26.0486,25.9296,26.042,165400.0
2008-05-30 13:00:00,39.39,39.61,39.37,39.58,149800.0,26.0354,26.1808,26.0222,26.161,149800.0
2008-05-30 13:30:00,39.58,39.79,39.57,39.78,162200.0,26.161,26.2998,26.1543,26.2932,162200.0
2008-05-30 14:00:00,39.77,39.79,39.7,39.78,109300.0,26.2865,26.2998,26.2403,26.2932,109300.0
2008-05-30 14:30:00,39.78,39.79,39.53,39.58,351600.0,26.2932,26.2998,26.1279,26.161,351600.0
2008-05-30 15:00:00,39.59,39.61,39.19,39.24,491600.0,26.1676,26.1808,25.9032,25.9362,491600.0
2008-05-30 15:30:00,39.23,39.3,39.16,39.21,527600.0,25.9296,25.9759,25.8834,25.9164,527600.0
2008-06-02 09:30:00,39.01,39.01,38.41,38.75,440300.0,25.7842,25.7842,25.3876,25.6124,440300.0
2008-06-02 10:00:00,38.75,38.8,38.57,38.65,217000.0,25.6124,25.6454,25.4934,25.5463,217000.0
2008-06-02 10:30:00,38.64,38.98,38.6,38.89,191600.0,25.5397,25.7644,25.5132,25.7049,191600.0
2008-06-02 11:00:00,38.89,38.94,38.84,38.87,85900.0,25.7049,25.7379,25.6718,25.6917,85900.0
2008-06-02 11:30:00,38.86,38.96,38.84,38.86,93000.0,25.6851,25.7512,25.6718,25.6851,93000.0
2008-06-02 12:00:00,38.86,39.05,38.82,38.96,129600.0,25.6851,25.8106,25.6586,25.7512,129600.0
2008-06-02 12:30:00,38.97,38.98,38.84,38.84,99900.0,25.7578,25.7644,25.6718,25.6718,99900.0
2008-06-02 13:00:00,38.85,39.02,38.85,39.01,71300.0,25.6785,25.7908,25.6785,25.7842,71300.0
2008-06-02 13:30:00,39.01,39.01,38.85,38.95,84500.0,25.7842,25.7842,25.6785,25.7446,84500.0
2008-06-02 14:00:00,38.95,39.01,38.94,38.95,77100.0,25.7446,25.7842,25.7379,25.7446,77100.0
2008-06-02 14:30:00,38.95,38.95,38.8,38.82,113800.0,25.7446,25.7446,25.6454,25.6586,113800.0
2008-06-02 15:00:00,38.81,38.96,38.81,38.95,127400.0,25.652,25.7512,25.652,25.7446,127400.0
2008-06-02 15:30:00,38.95,39.02,38.89,38.95,326300.0,25.7446,25.7908,25.7049,25.7446,326300.0
2008-06-03 09:30:00,38.38,38.65,38.3,38.59,218800.0,25.3678,25.5463,25.3149,25.5066,218800.0
2008-06-03 10:00:00,38.6,38.83,38.57,38.6,139400.0,25.5132,25.6652,25.4934,25.5132,139400.0
2008-06-03 10:30:00,38.58,38.77,38.27,38.74,378300.0,25.5,25.6256,25.2951,25.6057,378300.0
2008-06-03 11:00:00,38.72,38.78,38.64,38.67,77900.0,25.5925,25.6322,25.5397,25.5595,77900.0
2008-06-03 11:30:00,38.67,38.73,38.64,38.66,66600.0,25.5595,25.5991,25.5397,25.5529,66600.0
2008-06-03 12:00:00,38.66,38.67,38.47,38.48,57700.0,25.5529,25.5595,25.4273,25.4339,57700.0
2008-06-03 12:30:00,38.48,38.5,38.43,38.47,77400.0,25.4339,25.4471,25.4008,25.4273,77400.0
2008-06-03 13:00:00,38.45,38.48,38.38,38.39,83000.0,25.4141,25.4339,25.3678,25.3744,83000.0
2008-06-03 13:30:00,38.39,38.4,38.22,38.29,153900.0,25.3744,25.381,25.262,25.3083,153900.0
2008-06-03 14:00:00,38.29,38.34,38.2,38.31,123900.0,25.3083,25.3414,25.2488,25.3215,123900.0
2008-06-03 14:30:00,38.31,38.42,38.29,38.39,111000.0,25.3215,25.3942,25.3083,25.3744,111000.0
2008-06-03 15:00:00,38.39,38.5,38.33,38.39,248900.0,25.3744,25.4471,25.3348,25.3744,248900.0
2008-06-03 15:30:00,38.38,38.45,38.33,38.37,237700.0,25.3678,25.4141,25.3348,25.3612,237700.0
2008-06-04 09:30:00,38.39,38.7,38.22,38.52,102600.0,25.3744,25.5793,25.262,25.4603,102600.0
2008-06-04 10:00:00,38.53,38.78,38.52,38.68,150300.0,25.4669,25.6322,25.4603,25.5661,150300.0
2008-06-04 10:30:00,38.69,38.74,38.57,38.61,94900.0,25.5727,25.6057,25.4934,25.5198,94900.0
2008-06-04 11:00:00,38.62,38.75,38.59,38.73,50200.0,25.5264,25.6124,25.5066,25.5991,50200.0
2008-06-04 11:30:00,38.74,38.76,38.68,38.68,63700.0,25.6057,25.619,25.5661,25.5661,63700.0
2008-06-04 12:00:00,38.68,38.74,38.57,38.72,75400.0,25.5661,25.6057,25.4934,25.5925,75400.0
2008-06-04 12:30:00,38.73,38.75,38.64,38.67,57400.0,25.5991,25.6124,25.5397,25.5595,57400.0
2008-06-04 13:00:00,38.66,38.75,38.62,38.75,38700.0,25.5529,25.6124,25.5264,25.6124,38700.0
2008-06-04 13:30:00,38.75,38.8,38.72,38.76,53300.0,25.6124,25.6454,25.5925,25.619,53300.0
2008-06-04 14:00:00,38.77,38.78,38.61,38.69,64500.0,25.6256,25.6322,25.5198,25.5727,64500.0
2008-06-04 14:30:00,38.68,38.76,38.53,38.57,99100.0,25.5661,25.619,25.4669,25.4934,99100.0
2008-06-04 15:00:00,38.57,38.73,38.53,38.66,99400.0,25.4934,25.5991,25.4669,25.5529,99400.0
2008-06-04 15:30:00,38.66,38.76,38.6,38.62,151600.0,25.5529,25.619,25.5132,25.5264,151600.0
2008-06-05 09:30:00,38.66,38.87,38.55,38.72,102900.0,25.5529,25.6917,25.4802,25.5925,102900.0
2008-06-05 10:00:00,38.72,38.9,38.61,38.89,78200.0,25.5925,25.7115,25.5198,25.7049,78200.0
2008-06-05 10:30:00,38.88,38.95,38.75,38.75,80500.0,25.6983,25.7446,25.6124,25.6124,80500.0
2008-06-05 11:00:00,38.76,38.77,38.57,38.65,87100.0,25.619,25.6256,25.4934,25.5463,87100.0
2008-06-05 11:30:00,38.64,38.64,38.43,38.43,54100.0,25.5397,25.5397,25.4008,25.4008,54100.0
2008-06-05 12:00:00,38.44,38.55,38.43,38.48,60400.0,25.4075,25.4802,25.4008,25.4339,60400.0
2008-06-05 12:30:00,38.47,38.5,38.44,38.5,40600.0,25.4273,25.4471,25.4075,25.4471,40600.0
2008-06-05 13:00:00,38.5,38.54,38.43,38.53,72800.0,25.4471,25.4736,25.4008,25.4669,72800.0
2008-06-05 13:30:00,38.54,38.62,38.51,38.55,71400.0,25.4736,25.5264,25.4537,25.4802,71400.0
2008-06-05 14:00:00,38.54,38.54,38.17,38.23,202700.0,25.4736,25.4736,25.229,25.2687,202700.0
2008-06-05 14:30:00,38.26,38.37,38.26,38.34,133000.0,25.2885,25.3612,25.2885,25.3414,133000.0
2008-06-05 15:00:00,38.34,38.43,38.27,38.33,185500.0,25.3414,25.4008,25.2951,25.3348,185500.0
2008-06-05 15:30:00,38.33,38.58,38.31,38.54,283500.0,25.3348,25.5,25.3215,25.4736,283500.0
2008-06-06 09:30:00,38.2,38.3,37.81,37.87,125900.0,25.2488,25.3149,24.9911,25.0307,125900.0
2008-06-06 10:00:00,37.84,38.14,37.8,38.07,115400.0,25.0109,25.2092,24.9844,25.1629,115400.0
2008-06-06 10:30:00,38.05,38.1,37.96,38.03,82300.0,25.1497,25.1827,25.0902,25.1365,82300.0
2008-06-06 11:00:00,38.03,38.03,37.84,37.87,74500.0,25.1365,25.1365,25.0109,25.0307,74500.0
2008-06-06 11:30:00,37.88,38.02,37.88,37.97,61100.0,25.0373,25.1299,25.0373,25.0968,61100.0
2008-06-06 12:00:00,37.97,37.99,37.91,37.95,44300.0,25.0968,25.11,25.0571,25.0836,44300.0
2008-06-06 12:30:00,37.96,38.01,37.91,37.92,28000.0,25.0902,25.1232,25.0571,25.0638,28000.0
2008-06-06 13:00:00,37.91,37.95,37.75,37.9,78400.0,25.0571,25.0836,24.9514,25.0505,78400.0
2008-06-06 13:30:00,37.9,37.97,37.75,37.88,61300.0,25.0505,25.0968,24.9514,25.0373,61300.0
2008-06-06 14:00:00,37.88,37.88,37.6,37.7,96700.0,25.0373,25.0373,24.8522,24.9183,96700.0
2008-06-06 14:30:00,37.71,37.75,37.6,37.62,68400.0,24.925,24.9514,24.8522,24.8655,68400.0
2008-06-06 15:00:00,37.62,37.78,37.6,37.65,143300.0,24.8655,24.9712,24.8522,24.8853,143300.0
2008-06-06 15:30:00,37.64,37.72,37.5,37.5,283300.0,24.8787,24.9316,24.7862,24.7862,283300.0
2008-06-09 09:30:00,37.47,37.87,37.4,37.55,119400.0,24.7663,25.0307,24.7201,24.8192,119400.0
2008-06-09 10:00:00,37.54,37.74,37.28,37.3,117600.0,24.8126,24.9448,24.6407,24.654,117600.0
2008-06-09 10:30:00,37.29,37.33,37.13,37.2,73600.0,24.6474,24.6738,24.5416,24.5879,73600.0
2008-06-09 11:00:00,37.2,37.25,37.1,37.12,74600.0,24.5879,24.6209,24.5218,24.535,74600.0
2008-06-09 11:30:00,37.11,37.21,37.1,37.11,50600.0,24.5284,24.5945,24.5218,24.5284,50600.0
2008-06-09 12:00:00,37.12,37.22,37.1,37.2,48200.0,24.535,24.6011,24.5218,24.5879,48200.0
2008-06-09 12:30:00,37.21,37.27,37.16,37.23,36700.0,24.5945,24.6341,24.5614,24.6077,36700.0
2008-06-09 13:00:00,37.24,37.24,37.09,37.17,71300.0,24.6143,24.6143,24.5152,24.568,71300.0
2008-06-09 13:30:00,37.18,37.23,37.11,37.2,45800.0,24.5746,24.6077,24.5284,24.5879,45800.0
2008-06-09 14:00:00,37.18,37.27,37.14,37.22,103700.0,24.5746,24.6341,24.5482,24.6011,103700.0
2008-06-09 14:30:00,37.22,37.29,37.08,37.11,97600.0,24.6011,24.6474,24.5085,24.5284,97600.0
2008-06-09 15:00:00,37.1,37.25,37.1,37.15,111200.0,24.5218,24.6209,24.5218,24.5548,111200.0
2008-06-09 15:30:00,37.18,37.31,37.11,37.25,196000.0,24.5746,24.6606,24.5284,24.6209,196000.0
2008-06-10 09:30:00,37.12,37.89,37.12,37.49,126700.0,24.535,25.0439,24.535,24.7795,126700.0
2008-06-10 10:00:00,37.5,37.51,37.38,37.43,54800.0,24.7862,24.7928,24.7068,24.7399,54800.0
2008-06-10 10:30:00,37.43,37.47,37.24,37.4,75000.0,24.7399,24.7663,24.6143,24.7201,75000.0
2008-06-10 11:00:00,37.41,37.65,37.38,37.5,74600.0,24.7267,24.8853,24.7068,24.7862,74600.0
2008-06-10 11:30:00,37.51,37.68,37.39,37.68,96700.0,24.7928,24.9051,24.7134,24.9051,96700.0
2008-06-10 12:00:00,37.67,37.81,37.6,37.73,94000.0,24.8985,24.9911,24.8522,24.9382,94000.0
2008-06-10 12:30:00,37.73,38.01,37.71,37.94,112100.0,24.9382,25.1232,24.925,25.077,112100.0
2008-06-10 13:00:00,37.94,38.1,37.87,38.02,89800.0,25.077,25.1827,25.0307,25.1299,89800.0
2008-06-10 13:30:00,38.01,38.01,37.85,37.88,57900.0,25.1232,25.1232,25.0175,25.0373,57900.0
2008-06-10 14:00:00,37.88,37.9,37.75,37.84,67800.0,25.0373,25.0505,24.9514,25.0109,67800.0
2008-06-10 14:30:00,37.85,37.85,37.71,37.76,66600.0,25.0175,25.0175,24.925,24.958,66600.0
2008-06-10 15:00:00,37.75,37.79,37.61,37.68,72900.0,24.9514,24.9778,24.8589,24.9051,72900.0
2008-06-10 15:30:00,37.67,37.68,37.54,37.57,158400.0,24.8985,24.9051,24.8126,24.8324,158400.0
2008-06-11 09:30:00,37.62,37.93,37.31,37.69,127600.0,24.8655,25.0704,24.6606,24.9117,127600.0
2008-06-11 10:00:00,37.68,37.75,37.42,37.44,92100.0,24.9051,24.9514,24.7333,24.7465,92100.0
2008-06-11 10:30:00,37.46,37.66,37.39,37.5,101500.0,24.7597,24.8919,24.7134,24.7862,101500.0
2008-06-11 11:00:00,37.48,37.52,37.25,37.27,87000.0,24.7729,24.7994,24.6209,24.6341,87000.0
2008-06-11 11:30:00,37.26,37.4,37.2,37.39,78600.0,24.6275,24.7201,24.5879,24.7134,78600.0
2008-06-11 12:00:00,37.38,37.42,37.3,37.32,75000.0,24.7068,24.7333,24.654,24.6672,75000.0
2008-06-11 12:30:00,37.32,37.33,37.2,37.3,46700.0,24.6672,24.6738,24.5879,24.654,46700.0
2008-06-11 13:00:00,37.29,37.31,37.19,37.21,42800.0,24.6474,24.6606,24.5813,24.5945,42800.0
2008-06-11 13:30:00,37.21,37.3,37.19,37.26,62500.0,24.5945,24.654,24.5813,24.6275,62500.0
2008-06-11 14:00:00,37.27,37.35,37.19,37.2,69200.0,24.6341,24.687,24.5813,24.5879,69200.0
2008-06-11 14:30:00,37.21,37.25,37.17,37.2,106400.0,24.5945,24.6209,24.568,24.5879,106400.0
2008-06-11 15:00:00,37.2,37.27,37.19,37.22,98500.0,24.5879,24.6341,24.5813,24.6011,98500.0
2008-06-11 15:30:00,37.22,37.24,37.03,37.03,212700.0,24.6011,24.6143,24.4755,24.4755,212700.0
2008-06-12 09:30:00,37.36,37.66,36.96,37.27,91100.0,24.6936,24.8919,24.4292,24.6341,91100.0
2008-06-12 10:00:00,37.26,37.34,37.01,37.07,73800.0,24.6275,24.6804,24.4623,24.5019,73800.0
2008-06-12 10:30:00,37.07,37.32,37.06,37.32,46600.0,24.5019,24.6672,24.4953,24.6672,46600.0
2008-06-12 11:00:00,37.32,37.42,37.31,37.33,81400.0,24.6672,24.7333,24.6606,24.6738,81400.0
2008-06-12 11:30:00,37.38,37.41,37.34,37.39,46600.0,24.7068,24.7267,24.6804,24.7134,46600.0
2008-06-12 12:00:00,37.39,37.41,37.28,37.33,37100.0,24.7134,24.7267,24.6407,24.6738,37100.0
2008-06-12 12:30:00,37.34,37.39,37.16,37.18,43000.0,24.6804,24.7134,24.5614,24.5746,43000.0
2008-06-12 13:00:00,37.19,37.28,37.17,37.27,37500.0,24.5813,24.6407,24.568,24.6341,37500.0
2008-06-12 13:30:00,37.27,37.27,37.16,37.18,47800.0,24.6341,24.6341,24.5614,24.5746,47800.0
2008-06-12 14:00:00,37.18,37.19,37.07,37.12,46200.0,24.5746,24.5813,24.5019,24.535,46200.0
2008-06-12 14:30:00,37.12,37.17,37.05,37.06,45000.0,24.535,24.568,24.4887,24.4953,45000.0
2008-06-12 15:00:00,37.06,37.12,36.99,37.0,116000.0,24.4953,24.535,24.4491,24.4557,116000.0
2008-06-12 15:30:00,37.0,37.21,37.0,37.15,214400.0,24.4557,24.5945,24.4557,24.5548,214400.0
2008-06-13 09:30:00,37.42,37.5,37.05,37.47,89300.0,24.7333,24.7862,24.4887,24.7663,89300.0
2008-06-13 10:00:00,37.46,37.85,37.45,37.69,187000.0,24.7597,25.0175,24.7531,24.9117,187000.0
2008-06-13 10:30:00,37.69,37.91,37.69,37.9,126800.0,24.9117,25.0571,24.9117,25.0505,126800.0
2008-06-13 11:00:00,37.91,38.04,37.88,37.96,135400.0,25.0571,25.1431,25.0373,25.0902,135400.0
2008-06-13 11:30:00,37.97,38.04,37.91,37.97,94900.0,25.0968,25.1431,25.0571,25.0968,94900.0
2008-06-13 12:00:00,37.96,37.97,37.86,37.93,49300.0,25.0902,25.0968,25.0241,25.0704,49300.0
2008-06-13 12:30:00,37.93,37.95,37.89,37.93,49700.0,25.0704,25.0836,25.0439,25.0704,49700.0
2008-06-13 13:00:00,37.92,37.97,37.88,37.93,52300.0,25.0638,25.0968,25.0373,25.0704,52300.0
2008-06-13 13:30:00,37.92,37.97,37.84,37.9,111400.0,25.0638,25.0968,25.0109,25.0505,111400.0
2008-06-13 14:00:00,37.9,37.97,37.85,37.96,101400.0,25.0505,25.0968,25.0175,25.0902,101400.0
2008-06-13 14:30:00,37.94,38.12,37.94,38.07,99700.0,25.077,25.196,25.077,25.1629,99700.0
2008-06-13 15:00:00,38.07,38.07,37.97,37.98,142900.0,25.1629,25.1629,25.0968,25.1034,142900.0
2008-06-13 15:30:00,37.99,38.31,37.95,38.31,324500.0,25.11,25.3215,25.0836,25.3215,324500.0
2008-06-16 09:30:00,38.15,38.15,36.71,36.8,372900.0,25.2158,25.2158,24.264,24.3235,372900.0
2008-06-16 10:00:00,36.79,36.87,36.51,36.64,183900.0,24.3169,24.3697,24.1318,24.2177,183900.0
2008-06-16 10:30:00,36.64,36.64,36.12,36.37,278700.0,24.2177,24.2177,23.874,24.0393,278700.0
2008-06-16 11:00:00,36.37,36.42,36.01,36.17,333600.0,24.0393,24.0723,23.8013,23.9071,333600.0
2008-06-16 11:30:00,36.19,36.21,35.85,35.87,309100.0,23.9203,23.9335,23.6956,23.7088,309100.0
2008-06-16 12:00:00,35.87,36.02,35.86,35.92,184100.0,23.7088,23.8079,23.7022,23.7418,184100.0
2008-06-16 12:30:00,35.93,36.06,35.88,35.98,227200.0,23.7484,23.8344,23.7154,23.7815,227200.0
2008-06-16 13:00:00,35.98,36.02,35.95,36.01,200900.0,23.7815,23.8079,23.7617,23.8013,200900.0
2008-06-16 13:30:00,36.02,36.02,35.88,35.92,275900.0,23.8079,23.8079,23.7154,23.7418,275900.0
2008-06-16 14:00:00,35.92,36.0,35.8,35.82,330000.0,23.7418,23.7947,23.6625,23.6757,330000.0
2008-06-16 14:30:00,35.83,36.13,35.82,35.89,348200.0,23.6823,23.8806,23.6757,23.722,348200.0
2008-06-16 15:00:00,35.88,35.96,35.82,35.87,386100.0,23.7154,23.7683,23.6757,23.7088,386100.0
2008-06-16 15:30:00,35.87,35.98,35.68,35.89,723900.0,23.7088,23.7815,23.5832,23.722,723900.0
2008-06-17 09:30:00,36.49,36.53,35.73,35.91,379200.0,24.1186,24.145,23.6162,23.7352,379200.0
2008-06-17 10:00:00,35.91,36.45,35.9,35.94,412100.0,23.7352,24.0921,23.7286,23.755,412100.0
2008-06-17 10:30:00,35.94,36.16,35.85,35.91,284100.0,23.755,23.9005,23.6956,23.7352,284100.0
2008-06-17 11:00:00,35.9,35.99,35.39,35.43,341600.0,23.7286,23.7881,23.3915,23.418,341600.0
2008-06-17 11:30:00,35.43,35.44,35.23,35.33,302900.0,23.418,23.4246,23.2858,23.3519,302900.0
2008-06-17 12:00:00,35.33,35.67,35.33,35.4,171200.0,23.3519,23.5766,23.3519,23.3981,171200.0
2008-06-17 12:30:00,35.39,35.41,35.24,35.37,120400.0,23.3915,23.4047,23.2924,23.3783,120400.0
2008-06-17 13:00:00,35.35,35.38,35.27,35.33,109500.0,23.3651,23.3849,23.3122,23.3519,109500.0
2008-06-17 13:30:00,35.33,35.49,35.29,35.42,143100.0,23.3519,23.4576,23.3254,23.4113,143100.0
2008-06-17 14:00:00,35.42,35.45,35.24,35.24,163100.0,23.4113,23.4312,23.2924,23.2924,163100.0
2008-06-17 14:30:00,35.23,35.29,35.2,35.23,191800.0,23.2858,23.3254,23.2659,23.2858,191800.0
2008-06-17 15:00:00,35.23,35.35,35.21,35.29,213900.0,23.2858,23.3651,23.2725,23.3254,213900.0
2008-06-17 15:30:00,35.29,35.37,35.15,35.15,636600.0,23.3254,23.3783,23.2329,23.2329,636600.0
2008-06-18 09:30:00,35.1,35.56,34.67,34.91,332400.0,23.1998,23.5039,22.9156,23.0743,332400.0
2008-06-18 10:00:00,34.91,34.95,34.76,34.78,254000.0,23.0743,23.1007,22.9751,22.9883,254000.0
2008-06-18 10:30:00,34.78,34.79,34.6,34.64,206200.0,22.9883,22.9949,22.8694,22.8958,206200.0
2008-06-18 11:00:00,34.63,34.93,34.62,34.86,162500.0,22.8892,23.0875,22.8826,23.0412,162500.0
2008-06-18 11:30:00,34.87,34.93,34.81,34.81,185500.0,23.0478,23.0875,23.0082,23.0082,185500.0
2008-06-18 12:00:00,34.8,34.83,34.67,34.71,115600.0,23.0015,23.0214,22.9156,22.9421,115600.0
2008-06-18 12:30:00,34.7,34.71,34.54,34.58,112800.0,22.9355,22.9421,22.8297,22.8561,112800.0
2008-06-18 13:00:00,34.58,34.58,34.44,34.46,160400.0,22.8561,22.8561,22.7636,22.7768,160400.0
2008-06-18 13:30:00,34.47,34.51,34.36,34.48,171700.0,22.7834,22.8099,22.7107,22.79,171700.0
2008-06-18 14:00:00,34.48,34.54,34.33,34.45,249300.0,22.79,22.8297,22.6909,22.7702,249300.0
2008-06-18 14:30:00,34.44,34.56,34.44,34.54,144600.0,22.7636,22.8429,22.7636,22.8297,144600.0
2008-06-18 15:00:00,34.53,34.61,34.49,34.55,219700.0,22.8231,22.876,22.7967,22.8363,219700.0
2008-06-18 15:30:00,34.56,34.6,34.48,34.5,557300.0,22.8429,22.8694,22.79,22.8033,557300.0
2008-06-19 09:30:00,34.24,34.73,34.24,34.57,150000.0,22.6314,22.9553,22.6314,22.8495,150000.0
2008-06-19 10:00:00,34.56,34.63,34.46,34.58,101100.0,22.8429,22.8892,22.7768,22.8561,101100.0
2008-06-19 10:30:00,34.59,34.59,34.45,34.51,92600.0,22.8627,22.8627,22.7702,22.8099,92600.0
2008-06-19 11:00:00,34.52,34.52,34.34,34.44,207700.0,22.8165,22.8165,22.6975,22.7636,207700.0
2008-06-19 11:30:00,34.44,34.54,34.41,34.51,114200.0,22.7636,22.8297,22.7438,22.8099,114200.0
2008-06-19 12:00:00,34.5,34.6,34.48,34.53,91300.0,22.8033,22.8694,22.79,22.8231,91300.0
2008-06-19 12:30:00,34.54,34.57,34.48,34.52,58000.0,22.8297,22.8495,22.79,22.8165,58000.0
2008-06-19 13:00:00,34.52,34.62,34.51,34.55,65700.0,22.8165,22.8826,22.8099,22.8363,65700.0
2008-06-19 13:30:00,34.56,34.56,34.45,34.46,92000.0,22.8429,22.8429,22.7702,22.7768,92000.0
2008-06-19 14:00:00,34.46,34.46,34.41,34.44,114300.0,22.7768,22.7768,22.7438,22.7636,114300.0
2008-06-19 14:30:00,34.45,34.49,34.44,34.48,149100.0,22.7702,22.7967,22.7636,22.79,149100.0
2008-06-19 15:00:00,34.47,34.56,34.46,34.52,183500.0,22.7834,22.8429,22.7768,22.8165,183500.0
2008-06-19 15:30:00,34.52,34.53,34.31,34.34,303700.0,22.8165,22.8231,22.6777,22.6975,303700.0
2008-06-20 09:30:00,34.27,34.5,34.0,34.25,328000.0,22.6512,22.8033,22.4728,22.638,328000.0
2008-06-20 10:00:00,34.26,34.27,34.06,34.12,107800.0,22.6446,22.6512,22.5124,22.5521,107800.0
2008-06-20 10:30:00,34.12,34.14,33.99,34.02,98000.0,22.5521,22.5653,22.4662,22.486,98000.0
2008-06-20 11:00:00,34.02,34.06,33.99,34.04,94400.0,22.486,22.5124,22.4662,22.4992,94400.0
2008-06-20 11:30:00,34.04,34.13,34.01,34.01,67300.0,22.4992,22.5587,22.4794,22.4794,67300.0
2008-06-20 12:00:00,34.01,34.02,33.99,34.01,76700.0,22.4794,22.486,22.4662,22.4794,76700.0
2008-06-20 12:30:00,34.0,34.01,33.97,34.0,118100.0,22.4728,22.4794,22.4529,22.4728,118100.0
2008-06-20 13:00:00,33.99,34.01,33.83,33.87,114000.0,22.4662,22.4794,22.3604,22.3869,114000.0
2008-06-20 13:30:00,33.87,33.87,33.74,33.81,166300.0,22.3869,22.3869,22.3009,22.3472,166300.0
2008-06-20 14:00:00,33.8,33.84,33.73,33.74,369600.0,22.3406,22.367,22.2943,22.3009,369600.0
2008-06-20 14:30:00,33.74,33.81,33.66,33.67,233900.0,22.3009,22.3472,22.2481,22.2547,233900.0
2008-06-20 15:00:00,33.68,33.79,33.67,33.71,330200.0,22.2613,22.334,22.2547,22.2811,330200.0
2008-06-20 15:30:00,33.7,33.78,33.66,33.74,442600.0,22.2745,22.3274,22.2481,22.3009,442600.0
2008-06-23 09:30:00,33.73,33.77,33.39,33.77,205700.0,22.2943,22.3208,22.0696,22.3208,205700.0
2008-06-23 10:00:00,33.76,33.99,33.74,33.8,152000.0,22.3141,22.4662,22.3009,22.3406,152000.0
2008-06-23 10:30:00,33.8,33.89,33.65,33.67,94700.0,22.3406,22.4001,22.2414,22.2547,94700.0
2008-06-23 11:00:00,33.67,33.77,33.54,33.6,118300.0,22.2547,22.3208,22.1687,22.2084,118300.0
2008-06-23 11:30:00,33.61,33.64,33.52,33.64,81700.0,22.215,22.2348,22.1555,22.2348,81700.0
2008-06-23 12:00:00,33.63,33.64,33.47,33.51,78500.0,22.2282,22.2348,22.1225,22.1489,78500.0
2008-06-23 12:30:00,33.51,33.61,33.45,33.52,142800.0,22.1489,22.215,22.1092,22.1555,142800.0
2008-06-23 13:00:00,33.53,33.65,33.48,33.6,85800.0,22.1621,22.2414,22.1291,22.2084,85800.0
2008-06-23 13:30:00,33.61,33.63,33.48,33.5,94200.0,22.215,22.2282,22.1291,22.1423,94200.0
2008-06-23 14:00:00,33.5,33.53,33.42,33.43,94400.0,22.1423,22.1621,22.0894,22.096,94400.0
2008-06-23 14:30:00,33.43,33.49,33.42,33.43,69300.0,22.096,22.1357,22.0894,22.096,69300.0
2008-06-23 15:00:00,33.43,33.47,33.4,33.45,119000.0,22.096,22.1225,22.0762,22.1092,119000.0
2008-06-23 15:30:00,33.44,33.45,33.36,33.44,291300.0,22.1026,22.1092,22.0498,22.1026,291300.0
2008-06-24 09:30:00,33.3,33.31,33.01,33.2,93800.0,22.0101,22.0167,21.8184,21.944,93800.0
2008-06-24 10:00:00,33.2,33.3,33.11,33.24,64600.0,21.944,22.0101,21.8845,21.9704,64600.0
2008-06-24 10:30:00,33.24,33.3,33.15,33.28,85100.0,21.9704,22.0101,21.911,21.9969,85100.0
2008-06-24 11:00:00,33.28,33.35,33.25,33.29,82700.0,21.9969,22.0432,21.9771,22.0035,82700.0
2008-06-24 11:30:00,33.3,33.4,33.28,33.35,90800.0,22.0101,22.0762,21.9969,22.0432,90800.0
2008-06-24 12:00:00,33.33,33.48,33.3,33.44,54800.0,22.0299,22.1291,22.0101,22.1026,54800.0
2008-06-24 12:30:00,33.45,33.45,33.37,33.38,43100.0,22.1092,22.1092,22.0564,22.063,43100.0
2008-06-24 13:00:00,33.38,33.39,33.32,33.35,44200.0,22.063,22.0696,22.0233,22.0432,44200.0
2008-06-24 13:30:00,33.34,33.38,33.32,33.37,52400.0,22.0365,22.063,22.0233,22.0564,52400.0
2008-06-24 14:00:00,33.37,33.44,33.29,33.3,90600.0,22.0564,22.1026,22.0035,22.0101,90600.0
2008-06-24 14:30:00,33.29,33.31,33.24,33.25,98700.0,22.0035,22.0167,21.9704,21.9771,98700.0
2008-06-24 15:00:00,33.26,33.28,33.18,33.26,149600.0,21.9837,21.9969,21.9308,21.9837,149600.0
2008-06-24 15:30:00,33.27,33.34,33.25,33.31,230900.0,21.9903,22.0365,21.9771,22.0167,230900.0
2008-06-25 09:30:00,33.49,33.49,33.28,33.36,96000.0,22.1357,22.1357,21.9969,22.0498,96000.0
2008-06-25 10:00:00,33.36,33.46,33.32,33.46,81000.0,22.0498,22.1159,22.0233,22.1159,81000.0
2008-06-25 10:30:00,33.46,33.79,33.46,33.74,85900.0,22.1159,22.334,22.1159,22.3009,85900.0
2008-06-25 11:00:00,33.75,33.8,33.68,33.78,51900.0,22.3075,22.3406,22.2613,22.3274,51900.0
2008-06-25 11:30:00,33.79,33.81,33.57,33.58,65200.0,22.334,22.3472,22.1886,22.1952,65200.0
2008-06-25 12:00:00,33.58,33.6,33.51,33.6,27300.0,22.1952,22.2084,22.1489,22.2084,27300.0
2008-06-25 12:30:00,33.6,33.6,33.52,33.52,52900.0,22.2084,22.2084,22.1555,22.1555,52900.0
2008-06-25 13:00:00,33.52,33.54,33.49,33.54,48800.0,22.1555,22.1687,22.1357,22.1687,48800.0
2008-06-25 13:30:00,33.54,33.57,33.51,33.53,33700.0,22.1687,22.1886,22.1489,22.1621,33700.0
2008-06-25 14:00:00,33.52,33.77,33.51,33.64,169100.0,22.1555,22.3208,22.1489,22.2348,169100.0
2008-06-25 14:30:00,33.66,33.76,33.6,33.69,148200.0,22.2481,22.3141,22.2084,22.2679,148200.0
2008-06-25 15:00:00,33.67,33.8,33.59,33.59,155100.0,22.2547,22.3406,22.2018,22.2018,155100.0
2008-06-25 15:30:00,33.59,33.61,33.44,33.48,271400.0,22.2018,22.215,22.1026,22.1291,271400.0
2008-06-26 09:30:00,33.23,33.31,33.03,33.14,79300.0,21.9638,22.0167,21.8316,21.9043,79300.0
2008-06-26 10:00:00,33.15,33.25,32.99,33.19,103700.0,21.911,21.9771,21.8052,21.9374,103700.0
2008-06-26 10:30:00,33.19,33.2,33.07,33.15,103700.0,21.9374,21.944,21.8581,21.911,103700.0
2008-06-26 11:00:00,33.15,33.29,33.15,33.23,63400.0,21.911,22.0035,21.911,21.9638,63400.0
2008-06-26 11:30:00,33.24,33.26,33.15,33.19,50200.0,21.9704,21.9837,21.911,21.9374,50200.0
2008-06-26 12:00:00,33.2,33.2,33.12,33.15,56700.0,21.944,21.944,21.8911,21.911,56700.0
2008-06-26 12:30:00,33.15,33.16,33.08,33.08,72400.0,21.911,21.9176,21.8647,21.8647,72400.0
2008-06-26 13:00:00,33.09,33.14,33.04,33.1,84400.0,21.8713,21.9043,21.8383,21.8779,84400.0
2008-06-26 13:30:00,33.1,33.12,33.08,33.12,58300.0,21.8779,21.8911,21.8647,21.8911,58300.0
2008-06-26 14:00:00,33.12,33.16,33.03,33.06,74200.0,21.8911,21.9176,21.8316,21.8515,74200.0
2008-06-26 14:30:00,33.06,33.07,32.98,33.05,98600.0,21.8515,21.8581,21.7986,21.8449,98600.0
2008-06-26 15:00:00,33.05,33.15,33.0,33.05,141200.0,21.8449,21.911,21.8118,21.8449,141200.0
2008-06-26 15:30:00,33.04,33.1,32.89,32.94,279500.0,21.8383,21.8779,21.7391,21.7722,279500.0
2008-06-27 09:30:00,33.02,33.02,32.78,32.87,143300.0,21.825,21.825,21.6664,21.7259,143300.0
2008-06-27 10:00:00,32.87,33.01,32.66,32.75,113300.0,21.7259,21.8184,21.5871,21.6466,113300.0
2008-06-27 10:30:00,32.75,32.82,32.74,32.75,63800.0,21.6466,21.6928,21.64,21.6466,63800.0
2008-06-27 11:00:00,32.75,32.89,32.73,32.84,53100.0,21.6466,21.7391,21.6334,21.7061,53100.0
2008-06-27 11:30:00,32.83,32.86,32.8,32.81,41600.0,21.6995,21.7193,21.6796,21.6862,41600.0
2008-06-27 12:00:00,32.81,32.83,32.8,32.81,40900.0,21.6862,21.6995,21.6796,21.6862,40900.0
2008-06-27 12:30:00,32.81,32.87,32.74,32.77,83100.0,21.6862,21.7259,21.64,21.6598,83100.0
2008-06-27 13:00:00,32.76,32.77,32.61,32.65,74800.0,21.6532,21.6598,21.554,21.5805,74800.0
2008-06-27 13:30:00,32.66,32.68,32.58,32.66,49100.0,21.5871,21.6003,21.5342,21.5871,49100.0
2008-06-27 14:00:00,32.67,32.75,32.6,32.74,81400.0,21.5937,21.6466,21.5474,21.64,81400.0
2008-06-27 14:30:00,32.74,32.75,32.53,32.57,81600.0,21.64,21.6466,21.5012,21.5276,81600.0
2008-06-27 15:00:00,32.57,32.59,32.51,32.52,96200.0,21.5276,21.5408,21.4879,21.4946,96200.0
2008-06-27 15:30:00,32.52,32.61,32.48,32.52,205300.0,21.4946,21.554,21.4681,21.4946,205300.0
2008-06-30 09:30:00,32.48,32.82,32.47,32.68,106500.0,21.4681,21.6928,21.4615,21.6003,106500.0
2008-06-30 10:00:00,32.67,32.74,32.47,32.71,92200.0,21.5937,21.64,21.4615,21.6201,92200.0
2008-06-30 10:30:00,32.71,32.86,32.7,32.84,86100.0,21.6201,21.7193,21.6135,21.7061,86100.0
2008-06-30 11:00:00,32.84,33.05,32.81,33.05,74700.0,21.7061,21.8449,21.6862,21.8449,74700.0
2008-06-30 11:30:00,33.05,33.15,33.02,33.09,81000.0,21.8449,21.911,21.825,21.8713,81000.0
2008-06-30 12:00:00,33.09,33.1,32.94,32.95,52600.0,21.8713,21.8779,21.7722,21.7788,52600.0
2008-06-30 12:30:00,32.95,32.97,32.86,32.91,41400.0,21.7788,21.792,21.7193,21.7523,41400.0
2008-06-30 13:00:00,32.92,32.92,32.82,32.85,57400.0,21.7589,21.7589,21.6928,21.7127,57400.0
2008-06-30 13:30:00,32.85,32.85,32.76,32.78,57800.0,21.7127,21.7127,21.6532,21.6664,57800.0
2008-06-30 14:00:00,32.79,32.89,32.76,32.88,61300.0,21.673,21.7391,21.6532,21.7325,61300.0
2008-06-30 14:30:00,32.87,32.89,32.84,32.85,51800.0,21.7259,21.7391,21.7061,21.7127,51800.0
2008-06-30 15:00:00,32.85,32.94,32.85,32.92,85700.0,21.7127,21.7722,21.7127,21.7589,85700.0
2008-06-30 15:30:00,32.92,32.92,32.76,32.79,295700.0,21.7589,21.7589,21.6532,21.673,295700.0
2008-07-01 09:30:00,32.8,32.8,32.45,32.55,103700.0,21.6796,21.6796,21.4483,21.5144,103700.0
2008-07-01 10:00:00,32.56,32.74,32.51,32.56,76700.0,21.521,21.64,21.4879,21.521,76700.0
2008-07-01 10:30:00,32.56,32.67,32.55,32.62,89300.0,21.521,21.5937,21.5144,21.5606,89300.0
2008-07-01 11:00:00,32.61,32.64,32.52,32.54,54400.0,21.554,21.5739,21.4946,21.5078,54400.0
2008-07-01 11:30:00,32.55,32.6,32.5,32.55,53200.0,21.5144,21.5474,21.4813,21.5144,53200.0
2008-07-01 12:00:00,32.55,32.55,32.45,32.45,121600.0,21.5144,21.5144,21.4483,21.4483,121600.0
2008-07-01 12:30:00,32.45,32.46,32.4,32.41,82600.0,21.4483,21.4549,21.4152,21.4218,82600.0
2008-07-01 13:00:00,32.41,32.41,32.32,32.36,115500.0,21.4218,21.4218,21.3624,21.3888,115500.0
2008-07-01 13:30:00,32.35,32.52,32.31,32.48,89900.0,21.3822,21.4946,21.3557,21.4681,89900.0
2008-07-01 14:00:00,32.46,32.69,32.44,32.6,108600.0,21.4549,21.6069,21.4417,21.5474,108600.0
2008-07-01 14:30:00,32.6,32.71,32.56,32.63,93600.0,21.5474,21.6201,21.521,21.5673,93600.0
2008-07-01 15:00:00,32.62,32.66,32.5,32.6,100500.0,21.5606,21.5871,21.4813,21.5474,100500.0
2008-07-01 15:30:00,32.6,32.68,32.57,32.67,130300.0,21.5474,21.6003,21.5276,21.5937,130300.0
2008-07-02 09:30:00,32.78,32.78,32.46,32.6,101200.0,21.6664,21.6664,21.4549,21.5474,101200.0
2008-07-02 10:00:00,32.61,32.69,32.5,32.59,59200.0,21.554,21.6069,21.4813,21.5408,59200.0
2008-07-02 10:30:00,32.6,32.7,32.55,32.65,96400.0,21.5474,21.6135,21.5144,21.5805,96400.0
2008-07-02 11:00:00,32.64,32.69,32.59,32.59,55400.0,21.5739,21.6069,21.5408,21.5408,55400.0
2008-07-02 11:30:00,32.61,32.66,32.57,32.61,59000.0,21.554,21.5871,21.5276,21.554,59000.0
2008-07-02 12:00:00,32.6,32.63,32.59,32.62,36300.0,21.5474,21.5673,21.5408,21.5606,36300.0
2008-07-02 12:30:00,32.61,32.76,32.59,32.75,54900.0,21.554,21.6532,21.5408,21.6466,54900.0
2008-07-02 13:00:00,32.75,32.79,32.69,32.75,88700.0,21.6466,21.673,21.6069,21.6466,88700.0
2008-07-02 13:30:00,32.75,32.8,32.74,32.78,42400.0,21.6466,21.6796,21.64,21.6664,42400.0
2008-07-02 14:00:00,32.79,32.81,32.73,32.75,87200.0,21.673,21.6862,21.6334,21.6466,87200.0
2008-07-02 14:30:00,32.75,32.79,32.7,32.73,102700.0,21.6466,21.673,21.6135,21.6334,102700.0
2008-07-02 15:00:00,32.7,32.79,32.7,32.72,110400.0,21.6135,21.673,21.6135,21.6267,110400.0
2008-07-02 15:30:00,32.73,32.76,32.69,32.73,271700.0,21.6334,21.6532,21.6069,21.6334,271700.0
2008-07-03 09:30:00,32.81,32.89,32.68,32.83,128200.0,21.6862,21.7391,21.6003,21.6995,128200.0
2008-07-03 10:00:00,32.85,32.89,32.7,32.81,159600.0,21.7127,21.7391,21.6135,21.6862,159600.0
2008-07-03 10:30:00,32.8,32.9,32.77,32.83,127300.0,21.6796,21.7457,21.6598,21.6995,127300.0
2008-07-03 11:00:00,32.82,33.07,32.8,33.06,127000.0,21.6928,21.8581,21.6796,21.8515,127000.0
2008-07-03 11:30:00,33.07,33.15,33.02,33.08,98200.0,21.8581,21.911,21.825,21.8647,98200.0
2008-07-03 12:00:00,33.09,33.12,32.94,32.95,94400.0,21.8713,21.8911,21.7722,21.7788,94400.0
2008-07-03 12:30:00,32.95,32.96,32.84,32.87,162500.0,21.7788,21.7854,21.7061,21.7259,162500.0
2008-07-07 09:30:00,32.94,33.18,32.87,33.18,103000.0,21.7722,21.9308,21.7259,21.9308,103000.0
2008-07-07 10:00:00,33.15,33.16,33.04,33.11,66300.0,21.911,21.9176,21.8383,21.8845,66300.0
2008-07-07 10:30:00,33.11,33.18,33.11,33.13,63600.0,21.8845,21.9308,21.8845,21.8977,63600.0
2008-07-07 11:00:00,33.13,33.23,33.1,33.19,65400.0,21.8977,21.9638,21.8779,21.9374,65400.0
2008-07-07 11:30:00,33.2,33.44,33.14,33.42,78800.0,21.944,22.1026,21.9043,22.0894,78800.0
2008-07-07 12:00:00,33.42,33.46,33.14,33.16,93000.0,22.0894,22.1159,21.9043,21.9176,93000.0
2008-07-07 12:30:00,33.14,33.33,33.1,33.22,107900.0,21.9043,22.0299,21.8779,21.9572,107900.0
2008-07-07 13:00:00,33.23,33.23,33.12,33.18,93100.0,21.9638,21.9638,21.8911,21.9308,93100.0
2008-07-07 13:30:00,33.17,33.28,33.16,33.26,118900.0,21.9242,21.9969,21.9176,21.9837,118900.0
2008-07-07 14:00:00,33.26,33.45,33.22,33.43,201200.0,21.9837,22.1092,21.9572,22.096,201200.0
2008-07-07 14:30:00,33.43,33.47,33.35,33.4,117700.0,22.096,22.1225,22.0432,22.0762,117700.0
2008-07-07 15:00:00,33.4,33.5,33.33,33.5,280700.0,22.0762,22.1423,22.0299,22.1423,280700.0
2008-07-07 15:30:00,33.49,33.66,33.42,33.42,299700.0,22.1357,22.2481,22.0894,22.0894,299700.0
2008-07-08 09:30:00,33.37,33.79,33.17,33.63,111200.0,22.0564,22.334,21.9242,22.2282,111200.0
2008-07-08 10:00:00,33.61,33.68,33.39,33.61,156500.0,22.215,22.2613,22.0696,22.215,156500.0
2008-07-08 10:30:00,33.62,33.64,33.49,33.52,70400.0,22.2216,22.2348,22.1357,22.1555,70400.0
2008-07-08 11:00:00,33.53,33.64,33.52,33.58,78300.0,22.1621,22.2348,22.1555,22.1952,78300.0
2008-07-08 11:30:00,33.57,33.57,33.48,33.53,77000.0,22.1886,22.1886,22.1291,22.1621,77000.0
2008-07-08 12:00:00,33.52,33.56,33.5,33.53,46000.0,22.1555,22.182,22.1423,22.1621,46000.0
2008-07-08 12:30:00,33.54,33.57,33.5,33.52,43200.0,22.1687,22.1886,22.1423,22.1555,43200.0
2008-07-08 13:00:00,33.52,33.56,33.5,33.52,41400.0,22.1555,22.182,22.1423,22.1555,41400.0
2008-07-08 13:30:00,33.53,33.56,33.5,33.5,104400.0,22.1621,22.182,22.1423,22.1423,104400.0
2008-07-08 14:00:00,33.5,33.54,33.5,33.52,102900.0,22.1423,22.1687,22.1423,22.1555,102900.0
2008-07-08 14:30:00,33.52,33.59,33.5,33.56,137500.0,22.1555,22.2018,22.1423,22.182,137500.0
2008-07-08 15:00:00,33.56,33.71,33.56,33.67,117800.0,22.182,22.2811,22.182,22.2547,117800.0
2008-07-08 15:30:00,33.66,33.78,33.62,33.71,190000.0,22.2481,22.3274,22.2216,22.2811,190000.0
2008-07-09 09:30:00,33.87,33.87,33.5,33.58,63500.0,22.3869,22.3869,22.1423,22.1952,63500.0
2008-07-09 10:00:00,33.56,33.8,33.52,33.75,44400.0,22.182,22.3406,22.1555,22.3075,44400.0
2008-07-09 10:30:00,33.75,33.84,33.68,33.83,109300.0,22.3075,22.367,22.2613,22.3604,109300.0
2008-07-09 11:00:00,33.83,34.04,33.82,34.04,53500.0,22.3604,22.4992,22.3538,22.4992,53500.0
2008-07-09 11:30:00,34.03,34.04,33.8,33.85,49600.0,22.4926,22.4992,22.3406,22.3736,49600.0
2008-07-09 12:00:00,33.85,34.0,33.77,33.98,75800.0,22.3736,22.4728,22.3208,22.4596,75800.0
2008-07-09 12:30:00,33.98,33.98,33.77,33.86,59700.0,22.4596,22.4596,22.3208,22.3802,59700.0
2008-07-09 13:00:00,33.86,33.87,33.74,33.82,42100.0,22.3802,22.3869,22.3009,22.3538,42100.0
2008-07-09 13:30:00,33.83,33.87,33.77,33.8,42000.0,22.3604,22.3869,22.3208,22.3406,42000.0
2008-07-09 14:00:00,33.8,33.86,33.7,33.77,55200.0,22.3406,22.3802,22.2745,22.3208,55200.0
2008-07-09 14:30:00,33.77,33.89,33.77,33.85,94900.0,22.3208,22.4001,22.3208,22.3736,94900.0
2008-07-09 15:00:00,33.85,33.9,33.8,33.86,102600.0,22.3736,22.4067,22.3406,22.3802,102600.0
2008-07-09 15:30:00,33.86,33.87,33.62,33.64,150800.0,22.3802,22.3869,22.2216,22.2348,150800.0
2008-07-10 09:30:00,33.67,33.67,33.28,33.53,74700.0,22.2547,22.2547,21.9969,22.1621,74700.0
2008-07-10 10:00:00,33.54,33.58,33.43,33.49,70400.0,22.1687,22.1952,22.096,22.1357,70400.0
2008-07-10 10:30:00,33.49,33.64,33.4,33.45,87600.0,22.1357,22.2348,22.0762,22.1092,87600.0
2008-07-10 11:00:00,33.46,33.71,33.43,33.5,70900.0,22.1159,22.2811,22.096,22.1423,70900.0
2008-07-10 11:30:00,33.5,33.55,33.44,33.49,59800.0,22.1423,22.1753,22.1026,22.1357,59800.0
2008-07-10 12:00:00,33.48,33.62,33.46,33.57,49000.0,22.1291,22.2216,22.1159,22.1886,49000.0
2008-07-10 12:30:00,33.58,33.58,33.46,33.49,26500.0,22.1952,22.1952,22.1159,22.1357,26500.0
2008-07-10 13:00:00,33.49,33.6,33.48,33.58,42200.0,22.1357,22.2084,22.1291,22.1952,42200.0
2008-07-10 13:30:00,33.58,33.64,33.56,33.62,37500.0,22.1952,22.2348,22.182,22.2216,37500.0
2008-07-10 14:00:00,33.61,33.61,33.36,33.41,62200.0,22.215,22.215,22.0498,22.0828,62200.0
2008-07-10 14:30:00,33.42,33.5,33.37,33.47,87500.0,22.0894,22.1423,22.0564,22.1225,87500.0
2008-07-10 15:00:00,33.48,33.63,33.43,33.54,88700.0,22.1291,22.2282,22.096,22.1687,88700.0
2008-07-10 15:30:00,33.54,33.67,33.45,33.61,177600.0,22.1687,22.2547,22.1092,22.215,177600.0
2008-07-11 09:30:00,33.31,33.69,33.28,33.42,83500.0,22.0167,22.2679,21.9969,22.0894,83500.0
2008-07-11 10:00:00,33.42,33.58,33.18,33.33,55000.0,22.0894,22.1952,21.9308,22.0299,55000.0
2008-07-11 10:30:00,33.3,33.44,33.21,33.39,49800.0,22.0101,22.1026,21.9506,22.0696,49800.0
2008-07-11 11:00:00,33.39,33.57,33.37,33.54,55800.0,22.0696,22.1886,22.0564,22.1687,55800.0
2008-07-11 11:30:00,33.53,33.72,33.48,33.71,69600.0,22.1621,22.2877,22.1291,22.2811,69600.0
2008-07-11 12:00:00,33.69,33.7,33.63,33.68,44800.0,22.2679,22.2745,22.2282,22.2613,44800.0
2008-07-11 12:30:00,33.67,33.71,33.57,33.65,44700.0,22.2547,22.2811,22.1886,22.2414,44700.0
2008-07-11 13:00:00,33.65,33.7,33.59,33.67,47700.0,22.2414,22.2745,22.2018,22.2547,47700.0
2008-07-11 13:30:00,33.67,33.71,33.61,33.65,84700.0,22.2547,22.2811,22.215,22.2414,84700.0
2008-07-11 14:00:00,33.66,33.66,33.48,33.48,107900.0,22.2481,22.2481,22.1291,22.1291,107900.0
2008-07-11 14:30:00,33.47,33.68,33.47,33.61,130500.0,22.1225,22.2613,22.1225,22.215,130500.0
2008-07-11 15:00:00,33.61,33.78,33.51,33.55,119700.0,22.215,22.3274,22.1489,22.1753,119700.0
2008-07-11 15:30:00,33.56,33.65,33.45,33.54,165200.0,22.182,22.2414,22.1092,22.1687,165200.0
2008-07-14 09:30:00,33.6,33.94,33.49,33.88,101700.0,22.2084,22.4331,22.1357,22.3935,101700.0
2008-07-14 10:00:00,33.86,33.94,33.68,33.81,93900.0,22.3802,22.4331,22.2613,22.3472,93900.0
2008-07-14 10:30:00,33.83,33.87,33.78,33.81,65000.0,22.3604,22.3869,22.3274,22.3472,65000.0
2008-07-14 11:00:00,33.8,33.91,33.79,33.9,81500.0,22.3406,22.4133,22.334,22.4067,81500.0
2008-07-14 11:30:00,33.91,33.98,33.85,33.9,79400.0,22.4133,22.4596,22.3736,22.4067,79400.0
2008-07-14 12:00:00,33.89,33.97,33.85,33.95,58300.0,22.4001,22.4529,22.3736,22.4397,58300.0
2008-07-14 12:30:00,33.94,33.95,33.85,33.9,38300.0,22.4331,22.4397,22.3736,22.4067,38300.0
2008-07-14 13:00:00,33.89,33.92,33.81,33.91,37700.0,22.4001,22.4199,22.3472,22.4133,37700.0
2008-07-14 13:30:00,33.9,34.03,33.86,33.94,49000.0,22.4067,22.4926,22.3802,22.4331,49000.0
2008-07-14 14:00:00,33.95,34.04,33.94,34.01,71300.0,22.4397,22.4992,22.4331,22.4794,71300.0
2008-07-14 14:30:00,34.02,34.04,33.91,33.99,108500.0,22.486,22.4992,22.4133,22.4662,108500.0
2008-07-14 15:00:00,33.98,34.18,33.96,34.15,144800.0,22.4596,22.5918,22.4463,22.5719,144800.0
2008-07-14 15:30:00,34.14,34.21,33.96,33.96,227100.0,22.5653,22.6116,22.4463,22.4463,227100.0
2008-07-15 09:30:00,33.71,33.95,33.4,33.43,114800.0,22.2811,22.4397,22.0762,22.096,114800.0
2008-07-15 10:00:00,33.43,33.48,33.11,33.2,183200.0,22.096,22.1291,21.8845,21.944,183200.0
2008-07-15 10:30:00,33.21,33.4,33.21,33.3,96800.0,21.9506,22.0762,21.9506,22.0101,96800.0
2008-07-15 11:00:00,33.31,33.56,33.29,33.44,163400.0,22.0167,22.182,22.0035,22.1026,163400.0
2008-07-15 11:30:00,33.43,33.47,33.25,33.28,112500.0,22.096,22.1225,21.9771,21.9969,112500.0
2008-07-15 12:00:00,33.27,33.45,33.25,33.42,104200.0,21.9903,22.1092,21.9771,22.0894,104200.0
2008-07-15 12:30:00,33.41,33.55,33.39,33.47,74100.0,22.0828,22.1753,22.0696,22.1225,74100.0
2008-07-15 13:00:00,33.47,33.55,33.3,33.32,108300.0,22.1225,22.1753,22.0101,22.0233,108300.0
2008-07-15 13:30:00,33.3,33.5,33.28,33.43,92500.0,22.0101,22.1423,21.9969,22.096,92500.0
2008-07-15 14:00:00,33.43,33.5,33.39,33.49,91500.0,22.096,22.1423,22.0696,22.1357,91500.0
2008-07-15 14:30:00,33.49,33.55,33.45,33.53,146300.0,22.1357,22.1753,22.1092,22.1621,146300.0
2008-07-15 15:00:00,33.54,33.61,33.47,33.52,104600.0,22.1687,22.215,22.1225,22.1555,104600.0
2008-07-15 15:30:00,33.52,33.55,33.42,33.44,181000.0,22.1555,22.1753,22.0894,22.1026,181000.0
2008-07-16 09:30:00,33.37,33.96,33.37,33.89,200100.0,22.0564,22.4463,22.0564,22.4001,200100.0
2008-07-16 10:00:00,33.9,33.91,33.74,33.8,139600.0,22.4067,22.4133,22.3009,22.3406,139600.0
2008-07-16 10:30:00,33.81,34.2,33.8,33.98,123100.0,22.3472,22.605,22.3406,22.4596,123100.0
2008-07-16 11:00:00,33.99,34.18,33.97,34.01,122100.0,22.4662,22.5918,22.4529,22.4794,122100.0
2008-07-16 11:30:00,34.03,34.05,33.83,33.88,75700.0,22.4926,22.5058,22.3604,22.3935,75700.0
2008-07-16 12:00:00,33.88,34.03,33.87,34.02,75600.0,22.3935,22.4926,22.3869,22.486,75600.0
2008-07-16 12:30:00,34.02,34.06,33.94,34.0,71600.0,22.486,22.5124,22.4331,22.4728,71600.0
2008-07-16 13:00:00,33.99,34.02,33.93,33.96,55800.0,22.4662,22.486,22.4265,22.4463,55800.0
2008-07-16 13:30:00,33.96,34.04,33.96,34.04,54900.0,22.4463,22.4992,22.4463,22.4992,54900.0
2008-07-16 14:00:00,34.04,34.16,33.95,34.06,76400.0,22.4992,22.5785,22.4397,22.5124,76400.0
2008-07-16 14:30:00,34.07,34.09,33.97,34.02,99000.0,22.519,22.5323,22.4529,22.486,99000.0
2008-07-16 15:00:00,34.03,34.04,33.98,33.98,132100.0,22.4926,22.4992,22.4596,22.4596,132100.0
2008-07-16 15:30:00,33.99,34.06,33.94,34.01,306900.0,22.4662,22.5124,22.4331,22.4794,306900.0
2008-07-17 09:30:00,34.13,34.24,33.7,34.17,190300.0,22.5587,22.6314,22.2745,22.5851,190300.0
2008-07-17 10:00:00,34.16,34.2,33.96,33.97,115900.0,22.5785,22.605,22.4463,22.4529,115900.0
2008-07-17 10:30:00,33.97,34.08,33.96,33.98,117500.0,22.4529,22.5257,22.4463,22.4596,117500.0
2008-07-17 11:00:00,33.98,34.11,33.95,34.08,125500.0,22.4596,22.5455,22.4397,22.5257,125500.0
2008-07-17 11:30:00,34.07,34.12,34.02,34.12,71700.0,22.519,22.5521,22.486,22.5521,71700.0
2008-07-17 12:00:00,34.12,34.14,34.01,34.03,86600.0,22.5521,22.5653,22.4794,22.4926,86600.0
2008-07-17 12:30:00,34.02,34.28,34.02,34.24,63000.0,22.486,22.6578,22.486,22.6314,63000.0
2008-07-17 13:00:00,34.24,34.48,34.16,34.46,106100.0,22.6314,22.79,22.5785,22.7768,106100.0
2008-07-17 13:30:00,34.46,34.65,34.46,34.62,77500.0,22.7768,22.9024,22.7768,22.8826,77500.0
2008-07-17 14:00:00,34.62,34.77,34.62,34.76,93500.0,22.8826,22.9817,22.8826,22.9751,93500.0
2008-07-17 14:30:00,34.76,34.84,34.66,34.78,150200.0,22.9751,23.028,22.909,22.9883,150200.0
2008-07-17 15:00:00,34.78,34.91,34.78,34.82,125000.0,22.9883,23.0743,22.9883,23.0148,125000.0
2008-07-17 15:30:00,34.82,35.0,34.6,34.85,287100.0,23.0148,23.1337,22.8694,23.0346,287100.0
2008-07-18 09:30:00,35.11,35.11,34.49,34.5,349700.0,23.2064,23.2064,22.7967,22.8033,349700.0
2008-07-18 10:00:00,34.51,34.62,34.42,34.48,90900.0,22.8099,22.8826,22.7504,22.79,90900.0
2008-07-18 10:30:00,34.48,34.5,34.32,34.49,122900.0,22.79,22.8033,22.6843,22.7967,122900.0
2008-07-18 11:00:00,34.5,34.79,34.48,34.7,90100.0,22.8033,22.9949,22.79,22.9355,90100.0
2008-07-18 11:30:00,34.69,34.89,34.65,34.84,57700.0,22.9288,23.061,22.9024,23.028,57700.0
2008-07-18 12:00:00,34.84,34.94,34.8,34.91,53800.0,23.028,23.0941,23.0015,23.0743,53800.0
2008-07-18 12:30:00,34.91,34.99,34.81,34.84,47900.0,23.0743,23.1271,23.0082,23.028,47900.0
2008-07-18 13:00:00,34.85,34.96,34.84,34.95,45500.0,23.0346,23.1073,23.028,23.1007,45500.0
2008-07-18 13:30:00,34.95,35.02,34.91,34.97,57200.0,23.1007,23.147,23.0743,23.1139,57200.0
2008-07-18 14:00:00,34.98,35.03,34.94,34.97,133100.0,23.1205,23.1536,23.0941,23.1139,133100.0
2008-07-18 14:30:00,34.97,34.97,34.88,34.91,103400.0,23.1139,23.1139,23.0544,23.0743,103400.0
2008-07-18 15:00:00,34.9,34.97,34.78,34.94,91000.0,23.0676,23.1139,22.9883,23.0941,91000.0
2008-07-18 15:30:00,34.94,35.02,34.92,34.99,170600.0,23.0941,23.147,23.0809,23.1271,170600.0
2008-07-21 09:30:00,35.14,35.14,34.48,34.72,154600.0,23.2263,23.2263,22.79,22.9487,154600.0
2008-07-21 10:00:00,34.69,34.71,34.35,34.37,97000.0,22.9288,22.9421,22.7041,22.7173,97000.0
2008-07-21 10:30:00,34.37,34.38,34.16,34.18,72600.0,22.7173,22.7239,22.5785,22.5918,72600.0
2008-07-21 11:00:00,34.17,34.32,34.1,34.28,64100.0,22.5851,22.6843,22.5389,22.6578,64100.0
2008-07-21 11:30:00,34.27,34.29,34.14,34.18,63900.0,22.6512,22.6645,22.5653,22.5918,63900.0
2008-07-21 12:00:00,34.18,34.29,34.14,34.28,45300.0,22.5918,22.6645,22.5653,22.6578,45300.0
2008-07-21 12:30:00,34.28,34.36,34.2,34.2,47500.0,22.6578,22.7107,22.605,22.605,47500.0
2008-07-21 13:00:00,34.19,34.23,34.15,34.21,38200.0,22.5984,22.6248,22.5719,22.6116,38200.0
2008-07-21 13:30:00,34.2,34.35,34.19,34.35,54700.0,22.605,22.7041,22.5984,22.7041,54700.0
2008-07-21 14:00:00,34.35,34.42,34.27,34.28,89300.0,22.7041,22.7504,22.6512,22.6578,89300.0
2008-07-21 14:30:00,34.28,34.41,34.27,34.38,61300.0,22.6578,22.7438,22.6512,22.7239,61300.0
2008-07-21 15:00:00,34.38,34.42,34.3,34.31,89800.0,22.7239,22.7504,22.6711,22.6777,89800.0
2008-07-21 15:30:00,34.31,34.42,34.24,34.4,160100.0,22.6777,22.7504,22.6314,22.7372,160100.0
2008-07-22 09:30:00,34.43,34.74,34.23,34.71,77500.0,22.757,22.9619,22.6248,22.9421,77500.0
2008-07-22 10:00:00,34.71,34.89,34.57,34.57,63200.0,22.9421,23.061,22.8495,22.8495,63200.0
2008-07-22 10:30:00,34.59,34.7,34.53,34.68,47100.0,22.8627,22.9355,22.8231,22.9222,47100.0
2008-07-22 11:00:00,34.68,34.87,34.68,34.81,64500.0,22.9222,23.0478,22.9222,23.0082,64500.0
2008-07-22 11:30:00,34.82,35.0,34.77,34.77,71500.0,23.0148,23.1337,22.9817,22.9817,71500.0
2008-07-22 12:00:00,34.75,34.87,34.73,34.75,30400.0,22.9685,23.0478,22.9553,22.9685,30400.0
2008-07-22 12:30:00,34.75,34.77,34.72,34.75,20200.0,22.9685,22.9817,22.9487,22.9685,20200.0
2008-07-22 13:00:00,34.74,34.78,34.68,34.72,35100.0,22.9619,22.9883,22.9222,22.9487,35100.0
2008-07-22 13:30:00,34.72,34.78,34.68,34.78,34600.0,22.9487,22.9883,22.9222,22.9883,34600.0
2008-07-22 14:00:00,34.77,34.79,34.7,34.79,72500.0,22.9817,22.9949,22.9355,22.9949,72500.0
2008-07-22 14:30:00,34.8,34.88,34.68,34.72,56400.0,23.0015,23.0544,22.9222,22.9487,56400.0
2008-07-22 15:00:00,34.73,34.86,34.73,34.85,87000.0,22.9553,23.0412,22.9553,23.0346,87000.0
2008-07-22 15:30:00,34.84,34.9,34.7,34.89,174300.0,23.028,23.0676,22.9355,23.061,174300.0
2008-07-23 09:30:00,35.7,36.31,35.32,36.27,455600.0,23.5964,23.9996,23.3453,23.9732,455600.0
2008-07-23 10:00:00,36.27,36.81,36.25,36.48,373200.0,23.9732,24.3301,23.9599,24.112,373200.0
2008-07-23 10:30:00,36.46,36.56,36.18,36.3,246900.0,24.0987,24.1648,23.9137,23.993,246900.0
2008-07-23 11:00:00,36.31,36.36,36.16,36.31,134000.0,23.9996,24.0327,23.9005,23.9996,134000.0
2008-07-23 11:30:00,36.32,36.32,36.11,36.2,118000.0,24.0062,24.0062,23.8674,23.9269,118000.0
2008-07-23 12:00:00,36.19,36.29,36.11,36.27,58600.0,23.9203,23.9864,23.8674,23.9732,58600.0
2008-07-23 12:30:00,36.27,36.4,36.24,36.39,120400.0,23.9732,24.0591,23.9533,24.0525,120400.0
2008-07-23 13:00:00,36.41,36.41,36.31,36.37,77800.0,24.0657,24.0657,23.9996,24.0393,77800.0
2008-07-23 13:30:00,36.37,36.57,36.31,36.4,89200.0,24.0393,24.1715,23.9996,24.0591,89200.0
2008-07-23 14:00:00,36.38,36.85,36.38,36.78,118900.0,24.0459,24.3565,24.0459,24.3103,118900.0
2008-07-23 14:30:00,36.79,36.94,36.7,36.7,120500.0,24.3169,24.416,24.2574,24.2574,120500.0
2008-07-23 15:00:00,36.7,36.86,36.59,36.85,143200.0,24.2574,24.3631,24.1847,24.3565,143200.0
2008-07-23 15:30:00,36.85,36.89,36.74,36.85,210700.0,24.3565,24.383,24.2838,24.3565,210700.0
2008-07-24 09:30:00,36.84,37.12,36.61,36.9,128200.0,24.3499,24.535,24.1979,24.3896,128200.0
2008-07-24 10:00:00,36.88,37.13,36.7,36.84,188100.0,24.3764,24.5416,24.2574,24.3499,188100.0
2008-07-24 10:30:00,36.85,37.18,36.8,37.15,152400.0,24.3565,24.5746,24.3235,24.5548,152400.0
2008-07-24 11:00:00,37.15,37.22,36.98,37.03,160500.0,24.5548,24.6011,24.4425,24.4755,160500.0
2008-07-24 11:30:00,37.02,37.1,36.99,37.03,70400.0,24.4689,24.5218,24.4491,24.4755,70400.0
2008-07-24 12:00:00,37.04,37.04,36.82,36.83,49500.0,24.4821,24.4821,24.3367,24.3433,49500.0
2008-07-24 12:30:00,36.83,36.89,36.78,36.83,56400.0,24.3433,24.383,24.3103,24.3433,56400.0
2008-07-24 13:00:00,36.83,36.83,36.6,36.71,62800.0,24.3433,24.3433,24.1913,24.264,62800.0
2008-07-24 13:30:00,36.72,36.79,36.63,36.74,39800.0,24.2706,24.3169,24.2111,24.2838,39800.0
2008-07-24 14:00:00,36.73,36.73,36.48,36.51,64200.0,24.2772,24.2772,24.112,24.1318,64200.0
2008-07-24 14:30:00,36.5,36.55,36.4,36.42,67000.0,24.1252,24.1582,24.0591,24.0723,67000.0
2008-07-24 15:00:00,36.42,36.43,36.12,36.15,127600.0,24.0723,24.0789,23.874,23.8939,127600.0
2008-07-24 15:30:00,36.14,36.35,36.11,36.3,218400.0,23.8872,24.026,23.8674,23.993,218400.0
2008-07-25 09:30:00,36.29,36.68,36.27,36.62,102700.0,23.9864,24.2442,23.9732,24.2045,102700.0
2008-07-25 10:00:00,36.62,36.8,36.55,36.59,124000.0,24.2045,24.3235,24.1582,24.1847,124000.0
2008-07-25 10:30:00,36.59,36.61,36.4,36.42,109000.0,24.1847,24.1979,24.0591,24.0723,109000.0
2008-07-25 11:00:00,36.42,36.48,36.3,36.36,68800.0,24.0723,24.112,23.993,24.0327,68800.0
2008-07-25 11:30:00,36.38,36.43,36.28,36.31,54800.0,24.0459,24.0789,23.9798,23.9996,54800.0
2008-07-25 12:00:00,36.3,36.36,36.25,36.35,43800.0,23.993,24.0327,23.9599,24.026,43800.0
2008-07-25 12:30:00,36.35,36.37,36.3,36.36,50300.0,24.026,24.0393,23.993,24.0327,50300.0
2008-07-25 13:00:00,36.36,36.44,36.32,36.34,70900.0,24.0327,24.0855,24.0062,24.0194,70900.0
2008-07-25 13:30:00,36.35,36.37,36.25,36.28,60200.0,24.026,24.0393,23.9599,23.9798,60200.0
2008-07-25 14:00:00,36.28,36.36,36.25,36.34,98800.0,23.9798,24.0327,23.9599,24.0194,98800.0
2008-07-25 14:30:00,36.34,36.37,36.3,36.31,51000.0,24.0194,24.0393,23.993,23.9996,51000.0
2008-07-25 15:00:00,36.32,36.32,36.24,36.27,98500.0,24.0062,24.0062,23.9533,23.9732,98500.0
2008-07-25 15:30:00,36.26,36.33,36.19,36.29,236300.0,23.9666,24.0128,23.9203,23.9864,236300.0
2008-07-28 09:30:00,36.18,36.18,35.94,36.17,73200.0,23.9137,23.9137,23.755,23.9071,73200.0
2008-07-28 10:00:00,36.18,36.28,36.11,36.2,65900.0,23.9137,23.9798,23.8674,23.9269,65900.0
2008-07-28 10:30:00,36.22,36.25,36.06,36.19,57700.0,23.9401,23.9599,23.8344,23.9203,57700.0
2008-07-28 11:00:00,36.19,36.25,36.14,36.16,55300.0,23.9203,23.9599,23.8872,23.9005,55300.0
2008-07-28 11:30:00,36.16,36.19,36.05,36.12,65400.0,23.9005,23.9203,23.8278,23.874,65400.0
2008-07-28 12:00:00,36.12,36.31,36.12,36.31,53200.0,23.874,23.9996,23.874,23.9996,53200.0
2008-07-28 12:30:00,36.31,36.33,36.14,36.16,84100.0,23.9996,24.0128,23.8872,23.9005,84100.0
2008-07-28 13:00:00,36.15,36.23,36.13,36.21,37300.0,23.8939,23.9467,23.8806,23.9335,37300.0
2008-07-28 13:30:00,36.2,36.2,36.06,36.06,73300.0,23.9269,23.9269,23.8344,23.8344,73300.0
2008-07-28 14:00:00,36.06,36.16,36.02,36.09,68600.0,23.8344,23.9005,23.8079,23.8542,68600.0
2008-07-28 14:30:00,36.09,36.19,36.07,36.16,76900.0,23.8542,23.9203,23.841,23.9005,76900.0
2008-07-28 15:00:00,36.16,36.24,36.1,36.11,56300.0,23.9005,23.9533,23.8608,23.8674,56300.0
2008-07-28 15:30:00,36.11,36.19,36.04,36.06,137700.0,23.8674,23.9203,23.8211,23.8344,137700.0
2008-07-29 09:30:00,36.09,36.38,36.06,36.32,59700.0,23.8542,24.0459,23.8344,24.0062,59700.0
2008-07-29 10:00:00,36.33,36.4,36.25,36.33,87200.0,24.0128,24.0591,23.9599,24.0128,87200.0
2008-07-29 10:30:00,36.32,36.36,36.21,36.22,65300.0,24.0062,24.0327,23.9335,23.9401,65300.0
2008-07-29 11:00:00,36.23,36.24,36.06,36.15,59100.0,23.9467,23.9533,23.8344,23.8939,59100.0
2008-07-29 11:30:00,36.15,36.39,36.14,36.39,64500.0,23.8939,24.0525,23.8872,24.0525,64500.0
2008-07-29 12:00:00,36.39,36.76,36.35,36.76,298200.0,24.0525,24.297,24.026,24.297,298200.0
2008-07-29 12:30:00,36.74,36.87,36.67,36.87,88100.0,24.2838,24.3697,24.2376,24.3697,88100.0
2008-07-29 13:00:00,36.85,36.85,36.7,36.79,47800.0,24.3565,24.3565,24.2574,24.3169,47800.0
2008-07-29 13:30:00,36.79,36.89,36.71,36.75,67600.0,24.3169,24.383,24.264,24.2904,67600.0
2008-07-29 14:00:00,36.76,36.82,36.63,36.82,60100.0,24.297,24.3367,24.2111,24.3367,60100.0
2008-07-29 14:30:00,36.8,36.83,36.61,36.81,79500.0,24.3235,24.3433,24.1979,24.3301,79500.0
2008-07-29 15:00:00,36.8,36.83,36.69,36.71,133300.0,24.3235,24.3433,24.2508,24.264,133300.0
2008-07-29 15:30:00,36.72,36.78,36.69,36.73,146100.0,24.2706,24.3103,24.2508,24.2772,146100.0
2008-07-30 09:30:00,36.84,37.0,36.65,36.94,84700.0,24.3499,24.4557,24.2243,24.416,84700.0
2008-07-30 10:00:00,36.94,37.13,36.94,37.08,79200.0,24.416,24.5416,24.416,24.5085,79200.0
2008-07-30 10:30:00,37.07,37.09,36.74,36.79,76500.0,24.5019,24.5152,24.2838,24.3169,76500.0
2008-07-30 11:00:00,36.8,36.93,36.7,36.89,89100.0,24.3235,24.4094,24.2574,24.383,89100.0
2008-07-30 11:30:00,36.9,37.09,36.9,36.94,77900.0,24.3896,24.5152,24.3896,24.416,77900.0
2008-07-30 12:00:00,36.95,36.96,36.73,36.83,43300.0,24.4226,24.4292,24.2772,24.3433,43300.0
2008-07-30 12:30:00,36.83,36.84,36.7,36.77,34200.0,24.3433,24.3499,24.2574,24.3036,34200.0
2008-07-30 13:00:00,36.75,36.77,36.65,36.65,53600.0,24.2904,24.3036,24.2243,24.2243,53600.0
2008-07-30 13:30:00,36.66,36.7,36.51,36.64,84600.0,24.2309,24.2574,24.1318,24.2177,84600.0
2008-07-30 14:00:00,36.65,36.69,36.56,36.67,65000.0,24.2243,24.2508,24.1648,24.2376,65000.0
2008-07-30 14:30:00,36.68,36.79,36.66,36.74,50700.0,24.2442,24.3169,24.2309,24.2838,50700.0
2008-07-30 15:00:00,36.74,36.91,36.68,36.9,69000.0,24.2838,24.3962,24.2442,24.3896,69000.0
2008-07-30 15:30:00,36.9,37.01,36.85,36.95,137500.0,24.3896,24.4623,24.3565,24.4226,137500.0
2008-07-31 09:30:00,36.81,36.94,36.35,36.7,102300.0,24.3301,24.416,24.026,24.2574,102300.0
2008-07-31 10:00:00,36.68,36.76,36.55,36.61,63800.0,24.2442,24.297,24.1582,24.1979,63800.0
2008-07-31 10:30:00,36.6,36.8,36.59,36.8,37000.0,24.1913,24.3235,24.1847,24.3235,37000.0
2008-07-31 11:00:00,36.8,36.81,36.59,36.59,32900.0,24.3235,24.3301,24.1847,24.1847,32900.0
2008-07-31 11:30:00,36.6,36.8,36.58,36.8,58400.0,24.1913,24.3235,24.1781,24.3235,58400.0
2008-07-31 12:00:00,36.8,36.83,36.6,36.61,164200.0,24.3235,24.3433,24.1913,24.1979,164200.0
2008-07-31 12:30:00,36.61,36.66,36.53,36.54,48800.0,24.1979,24.2309,24.145,24.1516,48800.0
2008-07-31 13:00:00,36.54,36.66,36.5,36.61,43800.0,24.1516,24.2309,24.1252,24.1979,43800.0
2008-07-31 13:30:00,36.61,36.66,36.53,36.53,63700.0,24.1979,24.2309,24.145,24.145,63700.0
2008-07-31 14:00:00,36.53,36.7,36.51,36.59,65500.0,24.145,24.2574,24.1318,24.1847,65500.0
2008-07-31 14:30:00,36.58,36.84,36.58,36.67,72200.0,24.1781,24.3499,24.1781,24.2376,72200.0
2008-07-31 15:00:00,36.67,36.87,36.67,36.83,106800.0,24.2376,24.3697,24.2376,24.3433,106800.0
2008-07-31 15:30:00,36.82,36.83,36.62,36.76,327200.0,24.3367,24.3433,24.2045,24.297,327200.0
2008-08-01 09:30:00,36.96,36.96,36.09,36.12,124300.0,24.4292,24.4292,23.8542,23.874,124300.0
2008-08-01 10:00:00,36.1,36.32,35.9,36.05,93000.0,23.8608,24.0062,23.7286,23.8278,93000.0
2008-08-01 10:30:00,36.07,36.34,36.07,36.32,42000.0,23.841,24.0194,23.841,24.0062,42000.0
2008-08-01 11:00:00,36.33,36.41,36.31,36.39,40100.0,24.0128,24.0657,23.9996,24.0525,40100.0
2008-08-01 11:30:00,36.41,36.48,36.3,36.35,47700.0,24.0657,24.112,23.993,24.026,47700.0
2008-08-01 12:00:00,36.33,36.39,36.3,36.3,26100.0,24.0128,24.0525,23.993,23.993,26100.0
2008-08-01 12:30:00,36.3,36.38,36.16,36.17,40400.0,23.993,24.0459,23.9005,23.9071,40400.0
2008-08-01 13:00:00,36.18,36.4,36.18,36.39,20700.0,23.9137,24.0591,23.9137,24.0525,20700.0
2008-08-01 13:30:00,36.39,36.5,36.37,36.47,28000.0,24.0525,24.1252,24.0393,24.1054,28000.0
2008-08-01 14:00:00,36.47,36.58,36.36,36.58,42100.0,24.1054,24.1781,24.0327,24.1781,42100.0
2008-08-01 14:30:00,36.59,36.66,36.53,36.64,28800.0,24.1847,24.2309,24.145,24.2177,28800.0
2008-08-01 15:00:00,36.64,36.67,36.51,36.64,49700.0,24.2177,24.2376,24.1318,24.2177,49700.0
2008-08-01 15:30:00,36.63,36.66,36.48,36.49,92000.0,24.2111,24.2309,24.112,24.1186,92000.0
2008-08-04 09:30:00,36.39,36.7,36.38,36.68,44300.0,24.0525,24.2574,24.0459,24.2442,44300.0
2008-08-04 10:00:00,36.69,36.76,36.52,36.6,47900.0,24.2508,24.297,24.1384,24.1913,47900.0
2008-08-04 10:30:00,36.59,36.6,36.44,36.57,35900.0,24.1847,24.1913,24.0855,24.1715,35900.0
2008-08-04 11:00:00,36.57,36.7,36.53,36.66,41500.0,24.1715,24.2574,24.145,24.2309,41500.0
2008-08-04 11:30:00,36.65,36.92,36.59,36.91,48400.0,24.2243,24.4028,24.1847,24.3962,48400.0
2008-08-04 12:00:00,36.92,36.92,36.73,36.78,49000.0,24.4028,24.4028,24.2772,24.3103,49000.0
2008-08-04 12:30:00,36.79,36.87,36.76,36.86,45300.0,24.3169,24.3697,24.297,24.3631,45300.0
2008-08-04 13:00:00,36.86,36.98,36.84,36.96,31000.0,24.3631,24.4425,24.3499,24.4292,31000.0
2008-08-04 13:30:00,36.95,37.0,36.92,36.99,37100.0,24.4226,24.4557,24.4028,24.4491,37100.0
2008-08-04 14:00:00,36.99,37.05,36.96,37.02,87800.0,24.4491,24.4887,24.4292,24.4689,87800.0
2008-08-04 14:30:00,37.02,37.04,36.98,37.02,61100.0,24.4689,24.4821,24.4425,24.4689,61100.0
2008-08-04 15:00:00,37.03,37.05,36.98,36.99,78100.0,24.4755,24.4887,24.4425,24.4491,78100.0
2008-08-04 15:30:00,36.99,37.04,36.9,36.9,104000.0,24.4491,24.4821,24.3896,24.3896,104000.0
2008-08-05 09:30:00,37.23,37.38,37.0,37.26,101800.0,24.6077,24.7068,24.4557,24.6275,101800.0
2008-08-05 10:00:00,37.26,37.47,37.2,37.47,92300.0,24.6275,24.7663,24.5879,24.7663,92300.0
2008-08-05 10:30:00,37.47,37.51,37.4,37.47,48100.0,24.7663,24.7928,24.7201,24.7663,48100.0
2008-08-05 11:00:00,37.49,37.51,37.48,37.5,22900.0,24.7795,24.7928,24.7729,24.7862,22900.0
2008-08-05 11:30:00,37.49,37.51,37.46,37.47,21900.0,24.7795,24.7928,24.7597,24.7663,21900.0
2008-08-05 12:00:00,37.47,37.47,37.41,37.41,27700.0,24.7663,24.7663,24.7267,24.7267,27700.0
2008-08-05 12:30:00,37.41,37.42,37.35,37.36,21100.0,24.7267,24.7333,24.687,24.6936,21100.0
2008-08-05 13:00:00,37.36,37.42,37.34,37.35,43300.0,24.6936,24.7333,24.6804,24.687,43300.0
2008-08-05 13:30:00,37.35,37.38,37.33,37.36,28800.0,24.687,24.7068,24.6738,24.6936,28800.0
2008-08-05 14:00:00,37.36,37.55,37.3,37.4,87300.0,24.6936,24.8192,24.654,24.7201,87300.0
2008-08-05 14:30:00,37.4,37.55,37.4,37.5,78200.0,24.7201,24.8192,24.7201,24.7862,78200.0
2008-08-05 15:00:00,37.51,37.55,37.44,37.54,91100.0,24.7928,24.8192,24.7465,24.8126,91100.0
2008-08-05 15:30:00,37.53,37.55,37.48,37.53,123100.0,24.806,24.8192,24.7729,24.806,123100.0
2008-08-06 09:30:00,37.56,37.88,37.22,37.6,69000.0,24.8258,25.0373,24.6011,24.8522,69000.0
2008-08-06 10:00:00,37.61,37.73,37.6,37.67,64200.0,24.8589,24.9382,24.8522,24.8985,64200.0
2008-08-06 10:30:00,37.68,37.77,37.6,37.68,45000.0,24.9051,24.9646,24.8522,24.9051,45000.0
2008-08-06 11:00:00,37.68,37.8,37.59,37.8,48400.0,24.9051,24.9844,24.8456,24.9844,48400.0
2008-08-06 11:30:00,37.79,37.8,37.62,37.69,43400.0,24.9778,24.9844,24.8655,24.9117,43400.0
2008-08-06 12:00:00,37.69,37.96,37.68,37.93,93600.0,24.9117,25.0902,24.9051,25.0704,93600.0
2008-08-06 12:30:00,37.93,38.19,37.93,38.08,89100.0,25.0704,25.2422,25.0704,25.1695,89100.0
2008-08-06 13:00:00,38.07,38.26,38.01,38.26,40700.0,25.1629,25.2885,25.1232,25.2885,40700.0
2008-08-06 13:30:00,38.24,39.03,38.24,39.03,282100.0,25.2753,25.7974,25.2753,25.7974,282100.0
2008-08-06 14:00:00,39.01,39.12,38.77,38.78,302100.0,25.7842,25.8569,25.6256,25.6322,302100.0
2008-08-06 14:30:00,38.78,38.87,38.69,38.85,344600.0,25.6322,25.6917,25.5727,25.6785,344600.0
2008-08-06 15:00:00,38.86,39.03,38.77,39.02,254600.0,25.6851,25.7974,25.6256,25.7908,254600.0
2008-08-06 15:30:00,39.03,40.63,39.0,40.19,2489000.0,25.7974,26.855,25.7776,26.5641,2489000.0
2008-08-07 09:30:00,39.92,40.0,39.06,39.81,429200.0,26.3857,26.4386,25.8173,26.313,429200.0
2008-08-07 10:00:00,39.83,40.39,39.8,40.15,423400.0,26.3262,26.6963,26.3064,26.5377,423400.0
2008-08-07 10:30:00,40.15,40.6,40.02,40.54,261400.0,26.5377,26.8351,26.4518,26.7955,261400.0
2008-08-07 11:00:00,40.53,40.55,40.17,40.55,228000.0,26.7889,26.8021,26.5509,26.8021,228000.0
2008-08-07 11:30:00,40.55,41.33,40.54,41.1,599100.0,26.8021,27.3176,26.7955,27.1656,599100.0
2008-08-07 12:00:00,41.1,41.18,40.87,40.88,384300.0,27.1656,27.2185,27.0136,27.0202,384300.0
2008-08-07 12:30:00,40.88,40.98,40.72,40.74,288600.0,27.0202,27.0863,26.9145,26.9277,288600.0
2008-08-07 13:00:00,40.73,40.74,40.16,40.31,319100.0,26.9211,26.9277,26.5443,26.6435,319100.0
2008-08-07 13:30:00,40.33,40.34,40.17,40.3,140700.0,26.6567,26.6633,26.5509,26.6369,140700.0
2008-08-07 14:00:00,40.29,40.37,40.19,40.26,128100.0,26.6302,26.6831,26.5641,26.6104,128100.0
2008-08-07 14:30:00,40.25,40.44,40.25,40.42,104900.0,26.6038,26.7294,26.6038,26.7162,104900.0
2008-08-07 15:00:00,40.42,40.62,40.4,40.56,251000.0,26.7162,26.8484,26.7029,26.8087,251000.0
2008-08-07 15:30:00,40.55,40.63,40.45,40.51,394900.0,26.8021,26.855,26.736,26.7757,394900.0
2008-08-08 09:30:00,40.3,40.32,39.8,40.05,221500.0,26.6369,26.6501,26.3064,26.4716,221500.0
2008-08-08 10:00:00,40.03,40.18,39.74,40.16,269700.0,26.4584,26.5575,26.2667,26.5443,269700.0
2008-08-08 10:30:00,40.18,40.3,40.16,40.2,150300.0,26.5575,26.6369,26.5443,26.5708,150300.0
2008-08-08 11:00:00,40.17,40.25,39.96,39.96,90900.0,26.5509,26.6038,26.4121,26.4121,90900.0
2008-08-08 11:30:00,39.96,40.02,39.94,40.02,66600.0,26.4121,26.4518,26.3989,26.4518,66600.0
2008-08-08 12:00:00,40.01,40.13,39.99,40.1,59900.0,26.4452,26.5245,26.432,26.5047,59900.0
2008-08-08 12:30:00,40.08,40.1,39.99,40.08,98000.0,26.4914,26.5047,26.432,26.4914,98000.0
2008-08-08 13:00:00,40.08,40.2,40.0,40.06,174000.0,26.4914,26.5708,26.4386,26.4782,174000.0
2008-08-08 13:30:00,40.05,40.32,40.05,40.28,156700.0,26.4716,26.6501,26.4716,26.6236,156700.0
2008-08-08 14:00:00,40.27,40.45,40.22,40.44,155100.0,26.617,26.736,26.584,26.7294,155100.0
2008-08-08 14:30:00,40.45,40.49,40.39,40.43,116000.0,26.736,26.7624,26.6963,26.7228,116000.0
2008-08-08 15:00:00,40.43,40.46,40.36,40.39,153900.0,26.7228,26.7426,26.6765,26.6963,153900.0
2008-08-08 15:30:00,40.4,40.56,40.39,40.52,437000.0,26.7029,26.8087,26.6963,26.7823,437000.0
2008-08-11 09:30:00,40.47,40.6,40.03,40.5,369600.0,26.7492,26.8351,26.4584,26.769,369600.0
2008-08-11 10:00:00,40.51,40.99,40.5,40.97,239700.0,26.7757,27.0929,26.769,27.0797,239700.0
2008-08-11 10:30:00,40.97,41.41,40.95,41.29,379200.0,27.0797,27.3705,27.0665,27.2912,379200.0
2008-08-11 11:00:00,41.29,41.38,41.11,41.32,172400.0,27.2912,27.3507,27.1722,27.311,172400.0
2008-08-11 11:30:00,41.31,41.53,41.31,41.39,244400.0,27.3044,27.4498,27.3044,27.3573,244400.0
2008-08-11 12:00:00,41.39,41.51,41.27,41.28,165200.0,27.3573,27.4366,27.278,27.2846,165200.0
2008-08-11 12:30:00,41.28,41.4,41.25,41.32,78600.0,27.2846,27.3639,27.2648,27.311,78600.0
2008-08-11 13:00:00,41.32,41.35,41.26,41.31,56800.0,27.311,27.3309,27.2714,27.3044,56800.0
2008-08-11 13:30:00,41.31,41.33,41.21,41.24,80400.0,27.3044,27.3176,27.2383,27.2582,80400.0
2008-08-11 14:00:00,41.24,41.26,41.11,41.18,191100.0,27.2582,27.2714,27.1722,27.2185,191100.0
2008-08-11 14:30:00,41.18,41.32,40.99,41.08,243700.0,27.2185,27.311,27.0929,27.1524,243700.0
2008-08-11 15:00:00,41.08,41.22,41.06,41.14,113500.0,27.1524,27.2449,27.1392,27.1921,113500.0
2008-08-11 15:30:00,41.15,41.36,41.08,41.36,237100.0,27.1987,27.3375,27.1524,27.3375,237100.0
2008-08-12 09:30:00,41.22,41.36,40.81,41.36,225600.0,27.2449,27.3375,26.9739,27.3375,225600.0
2008-08-12 10:00:00,41.35,41.49,40.95,40.96,232200.0,27.3309,27.4234,27.0665,27.0731,232200.0
2008-08-12 10:30:00,40.95,41.03,40.65,40.82,90400.0,27.0665,27.1194,26.8682,26.9806,90400.0
2008-08-12 11:00:00,40.83,41.32,40.83,41.29,171100.0,26.9872,27.311,26.9872,27.2912,171100.0
2008-08-12 11:30:00,41.29,41.3,40.93,40.98,65100.0,27.2912,27.2978,27.0533,27.0863,65100.0
2008-08-12 12:00:00,40.98,41.12,40.94,41.07,58600.0,27.0863,27.1788,27.0599,27.1458,58600.0
2008-08-12 12:30:00,41.07,41.1,40.87,40.99,58800.0,27.1458,27.1656,27.0136,27.0929,58800.0
2008-08-12 13:00:00,40.98,41.0,40.95,41.0,53100.0,27.0863,27.0995,27.0665,27.0995,53100.0
2008-08-12 13:30:00,41.0,41.0,40.93,40.96,59300.0,27.0995,27.0995,27.0533,27.0731,59300.0
2008-08-12 14:00:00,40.97,41.01,40.92,41.0,142600.0,27.0797,27.1061,27.0466,27.0995,142600.0
2008-08-12 14:30:00,40.99,41.02,40.94,40.94,145800.0,27.0929,27.1127,27.0599,27.0599,145800.0
2008-08-12 15:00:00,40.94,41.0,40.87,40.93,118000.0,27.0599,27.0995,27.0136,27.0533,118000.0
2008-08-12 15:30:00,40.92,40.98,40.81,40.88,182300.0,27.0466,27.0863,26.9739,27.0202,182300.0
2008-08-13 09:30:00,40.6,41.0,40.6,40.95,128200.0,26.8351,27.0995,26.8351,27.0665,128200.0
2008-08-13 10:00:00,40.96,41.15,40.9,41.09,86800.0,27.0731,27.1987,27.0334,27.159,86800.0
2008-08-13 10:30:00,41.11,41.11,40.78,40.87,103800.0,27.1722,27.1722,26.9541,27.0136,103800.0
2008-08-13 11:00:00,40.86,40.88,40.76,40.82,86500.0,27.007,27.0202,26.9409,26.9806,86500.0
2008-08-13 11:30:00,40.82,40.83,40.37,40.53,100500.0,26.9806,26.9872,26.6831,26.7889,100500.0
2008-08-13 12:00:00,40.52,40.71,40.37,40.6,79000.0,26.7823,26.9078,26.6831,26.8351,79000.0
2008-08-13 12:30:00,40.59,40.69,40.59,40.61,86100.0,26.8285,26.8946,26.8285,26.8418,86100.0
2008-08-13 13:00:00,40.62,40.63,40.49,40.57,79600.0,26.8484,26.855,26.7624,26.8153,79600.0
2008-08-13 13:30:00,40.57,40.7,40.57,40.67,61200.0,26.8153,26.9012,26.8153,26.8814,61200.0
2008-08-13 14:00:00,40.68,40.78,40.62,40.75,87900.0,26.888,26.9541,26.8484,26.9343,87900.0
2008-08-13 14:30:00,40.75,40.96,40.75,40.96,54200.0,26.9343,27.0731,26.9343,27.0731,54200.0
2008-08-13 15:00:00,40.93,40.96,40.71,40.84,64100.0,27.0533,27.0731,26.9078,26.9938,64100.0
2008-08-13 15:30:00,40.84,40.86,40.62,40.74,123200.0,26.9938,27.007,26.8484,26.9277,123200.0
2008-08-14 09:30:00,40.64,40.75,40.34,40.71,55300.0,26.8616,26.9343,26.6633,26.9078,55300.0
2008-08-14 10:00:00,40.73,40.87,40.69,40.81,72500.0,26.9211,27.0136,26.8946,26.9739,72500.0
2008-08-14 10:30:00,40.81,41.01,40.78,40.92,46900.0,26.9739,27.1061,26.9541,27.0466,46900.0
2008-08-14 11:00:00,40.94,41.24,40.94,41.07,53200.0,27.0599,27.2582,27.0599,27.1458,53200.0
2008-08-14 11:30:00,41.07,41.15,40.97,41.14,46200.0,27.1458,27.1987,27.0797,27.1921,46200.0
2008-08-14 12:00:00,41.15,41.38,41.14,41.3,77700.0,27.1987,27.3507,27.1921,27.2978,77700.0
2008-08-14 12:30:00,41.31,41.55,41.31,41.44,66100.0,27.3044,27.4631,27.3044,27.3904,66100.0
2008-08-14 13:00:00,41.45,41.46,41.3,41.32,40600.0,27.397,27.4036,27.2978,27.311,40600.0
2008-08-14 13:30:00,41.3,41.34,41.22,41.32,33000.0,27.2978,27.3243,27.2449,27.311,33000.0
2008-08-14 14:00:00,41.33,41.37,41.23,41.26,50400.0,27.3176,27.3441,27.2515,27.2714,50400.0
2008-08-14 14:30:00,41.24,41.27,41.13,41.17,40600.0,27.2582,27.278,27.1855,27.2119,40600.0
2008-08-14 15:00:00,41.16,41.25,41.05,41.09,94000.0,27.2053,27.2648,27.1326,27.159,94000.0
2008-08-14 15:30:00,41.1,41.3,41.1,41.2,137800.0,27.1656,27.2978,27.1656,27.2317,137800.0
2008-08-15 09:30:00,41.2,41.88,41.2,41.5,190800.0,27.2317,27.6812,27.2317,27.43,190800.0
2008-08-15 10:00:00,41.51,41.55,41.25,41.42,107100.0,27.4366,27.4631,27.2648,27.3771,107100.0
2008-08-15 10:30:00,41.4,41.7,41.33,41.66,71000.0,27.3639,27.5622,27.3176,27.5358,71000.0
2008-08-15 11:00:00,41.69,41.69,41.51,41.55,76700.0,27.5556,27.5556,27.4366,27.4631,76700.0
2008-08-15 11:30:00,41.54,41.55,41.28,41.31,52500.0,27.4564,27.4631,27.2846,27.3044,52500.0
2008-08-15 12:00:00,41.31,41.4,41.22,41.38,96300.0,27.3044,27.3639,27.2449,27.3507,96300.0
2008-08-15 12:30:00,41.37,41.49,41.36,41.39,46800.0,27.3441,27.4234,27.3375,27.3573,46800.0
2008-08-15 13:00:00,41.39,41.49,41.38,41.41,34900.0,27.3573,27.4234,27.3507,27.3705,34900.0
2008-08-15 13:30:00,41.41,41.41,41.3,41.4,48400.0,27.3705,27.3705,27.2978,27.3639,48400.0
2008-08-15 14:00:00,41.4,41.43,41.26,41.28,73100.0,27.3639,27.3837,27.2714,27.2846,73100.0
2008-08-15 14:30:00,41.29,41.32,41.19,41.21,104200.0,27.2912,27.311,27.2251,27.2383,104200.0
2008-08-15 15:00:00,41.22,41.52,41.21,41.51,93000.0,27.2449,27.4432,27.2383,27.4366,93000.0
2008-08-15 15:30:00,41.52,41.58,41.48,41.56,143100.0,27.4432,27.4829,27.4168,27.4697,143100.0
2008-08-18 09:30:00,37.51,38.74,37.5,38.08,1266500.0,24.7928,25.6057,24.7862,25.1695,1266500.0
2008-08-18 10:00:00,38.1,38.48,37.55,38.37,615200.0,25.1827,25.4339,24.8192,25.3612,615200.0
2008-08-18 10:30:00,38.37,38.38,37.72,37.83,474400.0,25.3612,25.3678,24.9316,25.0043,474400.0
2008-08-18 11:00:00,37.82,37.94,37.3,37.68,582200.0,24.9977,25.077,24.654,24.9051,582200.0
2008-08-18 11:30:00,37.68,37.71,37.4,37.4,312900.0,24.9051,24.925,24.7201,24.7201,312900.0
2008-08-18 12:00:00,37.41,37.67,37.4,37.5,209000.0,24.7267,24.8985,24.7201,24.7862,209000.0
2008-08-18 12:30:00,37.51,37.53,37.34,37.43,252300.0,24.7928,24.806,24.6804,24.7399,252300.0
2008-08-18 13:00:00,37.43,37.73,37.41,37.66,215100.0,24.7399,24.9382,24.7267,24.8919,215100.0
2008-08-18 13:30:00,37.66,37.69,37.51,37.54,149400.0,24.8919,24.9117,24.7928,24.8126,149400.0
2008-08-18 14:00:00,37.53,37.62,37.47,37.57,264700.0,24.806,24.8655,24.7663,24.8324,264700.0
2008-08-18 14:30:00,37.57,37.61,37.57,37.6,183000.0,24.8324,24.8589,24.8324,24.8522,183000.0
2008-08-18 15:00:00,37.61,37.73,37.59,37.64,347500.0,24.8589,24.9382,24.8456,24.8787,347500.0
2008-08-18 15:30:00,37.64,37.78,37.5,37.72,821600.0,24.8787,24.9712,24.7862,24.9316,821600.0
2008-08-19 09:30:00,37.59,37.73,37.33,37.67,229400.0,24.8456,24.9382,24.6738,24.8985,229400.0
2008-08-19 10:00:00,37.67,37.8,37.55,37.76,325600.0,24.8985,24.9844,24.8192,24.958,325600.0
2008-08-19 10:30:00,37.76,37.78,37.7,37.77,236800.0,24.958,24.9712,24.9183,24.9646,236800.0
2008-08-19 11:00:00,37.77,37.79,37.64,37.74,239400.0,24.9646,24.9778,24.8787,24.9448,239400.0
2008-08-19 11:30:00,37.73,37.76,37.71,37.75,170100.0,24.9382,24.958,24.925,24.9514,170100.0
2008-08-19 12:00:00,37.75,37.86,37.71,37.73,202700.0,24.9514,25.0241,24.925,24.9382,202700.0
2008-08-19 12:30:00,37.74,37.75,37.64,37.68,131400.0,24.9448,24.9514,24.8787,24.9051,131400.0
2008-08-19 13:00:00,37.68,37.73,37.68,37.71,106600.0,24.9051,24.9382,24.9051,24.925,106600.0
2008-08-19 13:30:00,37.71,37.76,37.64,37.7,242800.0,24.925,24.958,24.8787,24.9183,242800.0
2008-08-19 14:00:00,37.71,37.78,37.7,37.75,254800.0,24.925,24.9712,24.9183,24.9514,254800.0
2008-08-19 14:30:00,37.75,37.8,37.75,37.78,84700.0,24.9514,24.9844,24.9514,24.9712,84700.0
2008-08-19 15:00:00,37.78,37.91,37.7,37.8,198300.0,24.9712,25.0571,24.9183,24.9844,198300.0
2008-08-19 15:30:00,37.79,37.84,37.76,37.79,290000.0,24.9778,25.0109,24.958,24.9778,290000.0
2008-08-20 09:30:00,37.79,37.79,37.4,37.6,193600.0,24.9778,24.9778,24.7201,24.8522,193600.0
2008-08-20 10:00:00,37.6,37.82,37.6,37.76,150400.0,24.8522,24.9977,24.8522,24.958,150400.0
2008-08-20 10:30:00,37.75,37.94,37.7,37.9,133600.0,24.9514,25.077,24.9183,25.0505,133600.0
2008-08-20 11:00:00,37.91,38.01,37.8,37.95,82600.0,25.0571,25.1232,24.9844,25.0836,82600.0
2008-08-20 11:30:00,37.95,37.98,37.86,37.96,104500.0,25.0836,25.1034,25.0241,25.0902,104500.0
2008-08-20 12:00:00,37.94,38.01,37.9,37.93,84000.0,25.077,25.1232,25.0505,25.0704,84000.0
2008-08-20 12:30:00,37.93,37.94,37.84,37.85,55500.0,25.0704,25.077,25.0109,25.0175,55500.0
2008-08-20 13:00:00,37.85,37.93,37.84,37.9,66100.0,25.0175,25.0704,25.0109,25.0505,66100.0
2008-08-20 13:30:00,37.9,37.93,37.76,37.8,106400.0,25.0505,25.0704,24.958,24.9844,106400.0
2008-08-20 14:00:00,37.8,37.8,37.62,37.68,152000.0,24.9844,24.9844,24.8655,24.9051,152000.0
2008-08-20 14:30:00,37.67,37.73,37.54,37.56,177500.0,24.8985,24.9382,24.8126,24.8258,177500.0
2008-08-20 15:00:00,37.56,37.68,37.56,37.66,169900.0,24.8258,24.9051,24.8258,24.8919,169900.0
2008-08-20 15:30:00,37.67,37.89,37.65,37.85,299900.0,24.8985,25.0439,24.8853,25.0175,299900.0
2008-08-21 09:30:00,37.58,37.59,37.14,37.32,299300.0,25.0371,25.0438,24.744,24.8639,299300.0
2008-08-21 10:00:00,37.32,37.46,37.23,37.36,179500.0,24.8639,24.9572,24.804,24.8906,179500.0
2008-08-21 10:30:00,37.35,37.39,37.02,37.04,153200.0,24.8839,24.9106,24.6641,24.6774,153200.0
2008-08-21 11:00:00,37.04,37.16,36.96,37.14,116200.0,24.6774,24.7573,24.6241,24.744,116200.0
2008-08-21 11:30:00,37.15,37.38,37.09,37.31,102900.0,24.7507,24.9039,24.7107,24.8573,102900.0
2008-08-21 12:00:00,37.31,37.42,37.31,37.32,90100.0,24.8573,24.9305,24.8573,24.8639,90100.0
2008-08-21 12:30:00,37.31,37.37,37.22,37.26,81200.0,24.8573,24.8972,24.7973,24.8239,81200.0
2008-08-21 13:00:00,37.26,37.41,37.24,37.39,118800.0,24.8239,24.9239,24.8106,24.9106,118800.0
2008-08-21 13:30:00,37.39,37.46,37.21,37.31,84800.0,24.9106,24.9572,24.7906,24.8573,84800.0
2008-08-21 14:00:00,37.32,37.41,37.28,37.28,77500.0,24.8639,24.9239,24.8373,24.8373,77500.0
2008-08-21 14:30:00,37.29,37.38,37.24,37.27,101300.0,24.8439,24.9039,24.8106,24.8306,101300.0
2008-08-21 15:00:00,37.29,37.39,37.27,37.33,136800.0,24.8439,24.9106,24.8306,24.8706,136800.0
2008-08-21 15:30:00,37.32,37.45,37.25,37.34,246800.0,24.8639,24.9505,24.8173,24.8772,246800.0
2008-08-22 09:30:00,37.5,37.61,37.35,37.46,103300.0,24.9838,25.0571,24.8839,24.9572,103300.0
2008-08-22 10:00:00,37.46,37.61,37.34,37.35,87100.0,24.9572,25.0571,24.8772,24.8839,87100.0
2008-08-22 10:30:00,37.36,37.43,37.36,37.37,46100.0,24.8906,24.9372,24.8906,24.8972,46100.0
2008-08-22 11:00:00,37.37,37.42,37.33,37.33,41800.0,24.8972,24.9305,24.8706,24.8706,41800.0
2008-08-22 11:30:00,37.35,37.45,37.35,37.39,62700.0,24.8839,24.9505,24.8839,24.9106,62700.0
2008-08-22 12:00:00,37.39,37.4,37.31,37.35,24800.0,24.9106,24.9172,24.8573,24.8839,24800.0
2008-08-22 12:30:00,37.35,37.35,37.24,37.28,44700.0,24.8839,24.8839,24.8106,24.8373,44700.0
2008-08-22 13:00:00,37.26,37.38,37.26,37.36,74000.0,24.8239,24.9039,24.8239,24.8906,74000.0
2008-08-22 13:30:00,37.35,37.42,37.34,37.42,54800.0,24.8839,24.9305,24.8772,24.9305,54800.0
2008-08-22 14:00:00,37.42,37.42,37.33,37.36,87500.0,24.9305,24.9305,24.8706,24.8906,87500.0
2008-08-22 14:30:00,37.36,37.39,37.26,37.27,64300.0,24.8906,24.9106,24.8239,24.8306,64300.0
2008-08-22 15:00:00,37.27,37.35,37.24,37.25,72600.0,24.8306,24.8839,24.8106,24.8173,72600.0
2008-08-22 15:30:00,37.26,37.45,37.24,37.4,138700.0,24.8239,24.9505,24.8106,24.9172,138700.0
2008-08-25 09:30:00,37.36,37.5,37.21,37.22,84800.0,24.8906,24.9838,24.7906,24.7973,84800.0
2008-08-25 10:00:00,37.23,37.36,37.1,37.18,80500.0,24.804,24.8906,24.7173,24.7706,80500.0
2008-08-25 10:30:00,37.18,37.24,36.9,36.94,66200.0,24.7706,24.8106,24.5841,24.6108,66200.0
2008-08-25 11:00:00,36.93,36.95,36.84,36.89,48100.0,24.6041,24.6174,24.5441,24.5774,48100.0
2008-08-25 11:30:00,36.9,36.97,36.76,36.79,76900.0,24.5841,24.6307,24.4908,24.5108,76900.0
2008-08-25 12:00:00,36.77,36.79,36.53,36.56,78900.0,24.4975,24.5108,24.3376,24.3576,78900.0
2008-08-25 12:30:00,36.55,36.68,36.51,36.67,66300.0,24.3509,24.4375,24.3243,24.4309,66300.0
2008-08-25 13:00:00,36.67,36.7,36.64,36.66,45600.0,24.4309,24.4509,24.4109,24.4242,45600.0
2008-08-25 13:30:00,36.67,36.75,36.63,36.7,92400.0,24.4309,24.4842,24.4042,24.4509,92400.0
2008-08-25 14:00:00,36.7,36.75,36.65,36.66,95600.0,24.4509,24.4842,24.4175,24.4242,95600.0
2008-08-25 14:30:00,36.65,36.73,36.59,36.62,76000.0,24.4175,24.4708,24.3776,24.3976,76000.0
2008-08-25 15:00:00,36.61,36.66,36.55,36.56,98300.0,24.3909,24.4242,24.3509,24.3576,98300.0
2008-08-25 15:30:00,36.56,36.67,36.54,36.63,195600.0,24.3576,24.4309,24.3443,24.4042,195600.0
2008-08-26 09:30:00,36.65,36.65,36.24,36.38,64300.0,24.4175,24.4175,24.1444,24.2377,64300.0
2008-08-26 10:00:00,36.38,36.42,36.26,36.4,81100.0,24.2377,24.2643,24.1577,24.251,81100.0
2008-08-26 10:30:00,36.4,36.7,36.39,36.64,80100.0,24.251,24.4509,24.2443,24.4109,80100.0
2008-08-26 11:00:00,36.63,36.66,36.53,36.58,105500.0,24.4042,24.4242,24.3376,24.3709,105500.0
2008-08-26 11:30:00,36.59,36.62,36.35,36.43,72600.0,24.3776,24.3976,24.2177,24.271,72600.0
2008-08-26 12:00:00,36.42,36.44,36.25,36.28,81500.0,24.2643,24.2776,24.151,24.171,81500.0
2008-08-26 12:30:00,36.28,36.4,36.26,36.36,65900.0,24.171,24.251,24.1577,24.2243,65900.0
2008-08-26 13:00:00,36.35,36.39,36.25,36.25,44800.0,24.2177,24.2443,24.151,24.151,44800.0
2008-08-26 13:30:00,36.25,36.25,36.1,36.16,46500.0,24.151,24.151,24.0511,24.0911,46500.0
2008-08-26 14:00:00,36.17,36.22,36.0,36.04,162900.0,24.0977,24.1311,23.9845,24.0111,162900.0
2008-08-26 14:30:00,36.04,36.18,36.02,36.13,120700.0,24.0111,24.1044,23.9978,24.0711,120700.0
2008-08-26 15:00:00,36.14,36.26,36.11,36.17,108800.0,24.0778,24.1577,24.0578,24.0977,108800.0
2008-08-26 15:30:00,36.18,36.25,36.09,36.21,237700.0,24.1044,24.151,24.0445,24.1244,237700.0
2008-08-27 09:30:00,35.99,36.36,35.99,36.32,138500.0,23.9778,24.2243,23.9778,24.1977,138500.0
2008-08-27 10:00:00,36.32,36.61,36.3,36.59,110200.0,24.1977,24.3909,24.1844,24.3776,110200.0
2008-08-27 10:30:00,36.6,36.66,36.51,36.52,76500.0,24.3842,24.4242,24.3243,24.3309,76500.0
2008-08-27 11:00:00,36.53,36.53,36.37,36.41,103100.0,24.3376,24.3376,24.231,24.2576,103100.0
2008-08-27 11:30:00,36.4,36.45,36.35,36.45,54000.0,24.251,24.2843,24.2177,24.2843,54000.0
2008-08-27 12:00:00,36.45,36.5,36.39,36.39,51100.0,24.2843,24.3176,24.2443,24.2443,51100.0
2008-08-27 12:30:00,36.4,36.57,36.34,36.49,90900.0,24.251,24.3642,24.211,24.3109,90900.0
2008-08-27 13:00:00,36.49,36.53,36.4,36.41,48200.0,24.3109,24.3376,24.251,24.2576,48200.0
2008-08-27 13:30:00,36.42,36.63,36.42,36.56,79300.0,24.2643,24.4042,24.2643,24.3576,79300.0
2008-08-27 14:00:00,36.55,36.55,36.39,36.41,56100.0,24.3509,24.3509,24.2443,24.2576,56100.0
2008-08-27 14:30:00,36.41,36.5,36.4,36.43,47600.0,24.2576,24.3176,24.251,24.271,47600.0
2008-08-27 15:00:00,36.43,36.45,36.3,36.36,104900.0,24.271,24.2843,24.1844,24.2243,104900.0
2008-08-27 15:30:00,36.36,36.5,36.33,36.48,183300.0,24.2243,24.3176,24.2043,24.3043,183300.0
2008-08-28 09:30:00,36.65,36.87,36.43,36.43,77900.0,24.4175,24.5641,24.271,24.271,77900.0
2008-08-28 10:00:00,36.43,36.53,36.3,36.51,60600.0,24.271,24.3376,24.1844,24.3243,60600.0
2008-08-28 10:30:00,36.51,36.66,36.48,36.6,77100.0,24.3243,24.4242,24.3043,24.3842,77100.0
2008-08-28 11:00:00,36.59,36.67,36.53,36.62,72800.0,24.3776,24.4309,24.3376,24.3976,72800.0
2008-08-28 11:30:00,36.62,36.65,36.58,36.64,47100.0,24.3976,24.4175,24.3709,24.4109,47100.0
2008-08-28 12:00:00,36.64,36.65,36.5,36.51,43000.0,24.4109,24.4175,24.3176,24.3243,43000.0
2008-08-28 12:30:00,36.53,36.57,36.47,36.51,38500.0,24.3376,24.3642,24.2976,24.3243,38500.0
2008-08-28 13:00:00,36.5,36.67,36.48,36.65,101800.0,24.3176,24.4309,24.3043,24.4175,101800.0
2008-08-28 13:30:00,36.65,36.72,36.51,36.53,61200.0,24.4175,24.4642,24.3243,24.3376,61200.0
2008-08-28 14:00:00,36.53,36.54,36.46,36.47,62500.0,24.3376,24.3443,24.291,24.2976,62500.0
2008-08-28 14:30:00,36.47,36.5,36.4,36.41,57300.0,24.2976,24.3176,24.251,24.2576,57300.0
2008-08-28 15:00:00,36.41,36.42,36.34,36.36,83300.0,24.2576,24.2643,24.211,24.2243,83300.0
2008-08-28 15:30:00,36.37,36.52,36.35,36.49,140000.0,24.231,24.3309,24.2177,24.3109,140000.0
2008-08-29 09:30:00,36.51,36.54,36.3,36.48,59200.0,24.3243,24.3443,24.1844,24.3043,59200.0
2008-08-29 10:00:00,36.48,36.54,36.33,36.33,34400.0,24.3043,24.3443,24.2043,24.2043,34400.0
2008-08-29 10:30:00,36.33,36.39,36.31,36.36,33900.0,24.2043,24.2443,24.191,24.2243,33900.0
2008-08-29 11:00:00,36.34,36.37,36.24,36.31,28900.0,24.211,24.231,24.1444,24.191,28900.0
2008-08-29 11:30:00,36.32,36.45,36.31,36.45,41800.0,24.1977,24.2843,24.191,24.2843,41800.0
2008-08-29 12:00:00,36.45,36.45,36.4,36.42,38300.0,24.2843,24.2843,24.251,24.2643,38300.0
2008-08-29 12:30:00,36.41,36.46,36.41,36.45,34400.0,24.2576,24.291,24.2576,24.2843,34400.0
2008-08-29 13:00:00,36.45,36.54,36.44,36.52,45600.0,24.2843,24.3443,24.2776,24.3309,45600.0
2008-08-29 13:30:00,36.51,36.54,36.43,36.52,74400.0,24.3243,24.3443,24.271,24.3309,74400.0
2008-08-29 14:00:00,36.52,36.53,36.35,36.41,40400.0,24.3309,24.3376,24.2177,24.2576,40400.0
2008-08-29 14:30:00,36.4,36.45,36.33,36.34,31800.0,24.251,24.2843,24.2043,24.211,31800.0
2008-08-29 15:00:00,36.34,36.35,36.23,36.24,61400.0,24.211,24.2177,24.1377,24.1444,61400.0
2008-08-29 15:30:00,36.22,36.31,36.09,36.15,133500.0,24.1311,24.191,24.0445,24.0844,133500.0
2008-09-02 09:30:00,36.47,37.39,36.47,37.36,198800.0,24.2976,24.9106,24.2976,24.8906,198800.0
2008-09-02 10:00:00,37.36,37.49,37.12,37.14,124800.0,24.8906,24.9772,24.7307,24.744,124800.0
2008-09-02 10:30:00,37.13,37.16,37.02,37.11,89400.0,24.7373,24.7573,24.6641,24.724,89400.0
2008-09-02 11:00:00,37.11,37.24,37.09,37.18,50500.0,24.724,24.8106,24.7107,24.7706,50500.0
2008-09-02 11:30:00,37.2,37.35,37.19,37.33,52400.0,24.784,24.8839,24.7773,24.8706,52400.0
2008-09-02 12:00:00,37.31,37.45,37.22,37.23,55300.0,24.8573,24.9505,24.7973,24.804,55300.0
2008-09-02 12:30:00,37.23,37.35,37.22,37.28,46100.0,24.804,24.8839,24.7973,24.8373,46100.0
2008-09-02 13:00:00,37.28,37.29,37.19,37.25,31600.0,24.8373,24.8439,24.7773,24.8173,31600.0
2008-09-02 13:30:00,37.25,37.3,37.04,37.08,52200.0,24.8173,24.8506,24.6774,24.704,52200.0
2008-09-02 14:00:00,37.07,37.13,36.92,36.98,61000.0,24.6974,24.7373,24.5974,24.6374,61000.0
2008-09-02 14:30:00,36.99,37.02,36.85,36.89,67700.0,24.6441,24.6641,24.5508,24.5774,67700.0
2008-09-02 15:00:00,36.9,36.91,36.7,36.81,130300.0,24.5841,24.5908,24.4509,24.5241,130300.0
2008-09-02 15:30:00,36.81,36.81,36.71,36.76,178900.0,24.5241,24.5241,24.4575,24.4908,178900.0
2008-09-03 09:30:00,36.76,36.95,36.62,36.88,121500.0,24.4908,24.6174,24.3976,24.5708,121500.0
2008-09-03 10:00:00,36.88,36.94,36.69,36.9,93100.0,24.5708,24.6108,24.4442,24.5841,93100.0
2008-09-03 10:30:00,36.92,37.06,36.8,36.8,70400.0,24.5974,24.6907,24.5175,24.5175,70400.0
2008-09-03 11:00:00,36.8,36.89,36.78,36.8,86200.0,24.5175,24.5774,24.5042,24.5175,86200.0
2008-09-03 11:30:00,36.8,36.86,36.7,36.7,56400.0,24.5175,24.5575,24.4509,24.4509,56400.0
2008-09-03 12:00:00,36.71,36.89,36.71,36.85,79400.0,24.4575,24.5774,24.4575,24.5508,79400.0
2008-09-03 12:30:00,36.86,36.9,36.79,36.83,53100.0,24.5575,24.5841,24.5108,24.5375,53100.0
2008-09-03 13:00:00,36.83,36.96,36.8,36.89,82100.0,24.5375,24.6241,24.5175,24.5774,82100.0
2008-09-03 13:30:00,36.88,36.97,36.88,36.95,66700.0,24.5708,24.6307,24.5708,24.6174,66700.0
2008-09-03 14:00:00,36.94,37.03,36.74,36.79,104900.0,24.6108,24.6707,24.4775,24.5108,104900.0
2008-09-03 14:30:00,36.78,36.88,36.74,36.76,91400.0,24.5042,24.5708,24.4775,24.4908,91400.0
2008-09-03 15:00:00,36.76,36.94,36.72,36.85,121200.0,24.4908,24.6108,24.4642,24.5508,121200.0
2008-09-03 15:30:00,36.84,36.95,36.8,36.85,167200.0,24.5441,24.6174,24.5175,24.5508,167200.0
2008-09-04 09:30:00,36.58,37.01,36.42,36.94,137000.0,24.3709,24.6574,24.2643,24.6108,137000.0
2008-09-04 10:00:00,36.97,37.23,36.92,37.1,78600.0,24.6307,24.804,24.5974,24.7173,78600.0
2008-09-04 10:30:00,37.1,37.1,36.84,36.97,123800.0,24.7173,24.7173,24.5441,24.6307,123800.0
2008-09-04 11:00:00,36.96,37.09,36.85,37.05,82500.0,24.6241,24.7107,24.5508,24.684,82500.0
2008-09-04 11:30:00,37.04,37.13,36.96,36.96,88100.0,24.6774,24.7373,24.6241,24.6241,88100.0
2008-09-04 12:00:00,36.94,36.96,36.83,36.86,45500.0,24.6108,24.6241,24.5375,24.5575,45500.0
2008-09-04 12:30:00,36.86,36.9,36.8,36.88,43000.0,24.5575,24.5841,24.5175,24.5708,43000.0
2008-09-04 13:00:00,36.9,36.91,36.76,36.79,43800.0,24.5841,24.5908,24.4908,24.5108,43800.0
2008-09-04 13:30:00,36.8,36.81,36.7,36.74,48400.0,24.5175,24.5241,24.4509,24.4775,48400.0
2008-09-04 14:00:00,36.74,36.74,36.52,36.53,126700.0,24.4775,24.4775,24.3309,24.3376,126700.0
2008-09-04 14:30:00,36.53,36.56,36.36,36.39,103100.0,24.3376,24.3576,24.2243,24.2443,103100.0
2008-09-04 15:00:00,36.39,36.5,36.39,36.47,136200.0,24.2443,24.3176,24.2443,24.2976,136200.0
2008-09-04 15:30:00,36.45,36.6,36.45,36.47,185200.0,24.2843,24.3842,24.2843,24.2976,185200.0
2008-09-05 09:30:00,36.36,37.0,36.36,36.99,164900.0,24.2243,24.6507,24.2243,24.6441,164900.0
2008-09-05 10:00:00,36.99,37.1,36.87,37.04,135000.0,24.6441,24.7173,24.5641,24.6774,135000.0
2008-09-05 10:30:00,37.05,37.05,36.72,36.73,102100.0,24.684,24.684,24.4642,24.4708,102100.0
2008-09-05 11:00:00,36.74,36.96,36.64,36.96,44600.0,24.4775,24.6241,24.4109,24.6241,44600.0
2008-09-05 11:30:00,36.96,37.14,36.87,37.04,89300.0,24.6241,24.744,24.5641,24.6774,89300.0
2008-09-05 12:00:00,37.07,37.14,36.87,37.12,50400.0,24.6974,24.744,24.5641,24.7307,50400.0
2008-09-05 12:30:00,37.12,37.17,37.03,37.14,46700.0,24.7307,24.764,24.6707,24.744,46700.0
2008-09-05 13:00:00,37.12,37.12,36.98,37.0,47400.0,24.7307,24.7307,24.6374,24.6507,47400.0
2008-09-05 13:30:00,37.01,37.18,36.9,37.04,116900.0,24.6574,24.7706,24.5841,24.6774,116900.0
2008-09-05 14:00:00,37.04,37.15,36.91,37.13,96100.0,24.6774,24.7507,24.5908,24.7373,96100.0
2008-09-05 14:30:00,37.13,37.47,37.13,37.4,203600.0,24.7373,24.9639,24.7373,24.9172,203600.0
2008-09-05 15:00:00,37.4,37.81,37.33,37.74,244200.0,24.9172,25.1904,24.8706,25.1437,244200.0
2008-09-05 15:30:00,37.74,37.79,37.63,37.69,388700.0,25.1437,25.1771,25.0705,25.1104,388700.0
2008-09-08 09:30:00,37.91,38.5,37.91,38.33,197100.0,25.257,25.6501,25.257,25.5368,197100.0
2008-09-08 10:00:00,38.33,38.63,38.16,38.6,122600.0,25.5368,25.7367,25.4236,25.7167,122600.0
2008-09-08 10:30:00,38.59,38.64,38.2,38.23,110100.0,25.71,25.7434,25.4502,25.4702,110100.0
2008-09-08 11:00:00,38.2,38.46,38.05,38.32,104500.0,25.4502,25.6234,25.3503,25.5302,104500.0
2008-09-08 11:30:00,38.34,38.59,38.34,38.59,83700.0,25.5435,25.71,25.5435,25.71,83700.0
2008-09-08 12:00:00,38.56,38.64,38.49,38.51,85800.0,25.6901,25.7434,25.6434,25.6567,85800.0
2008-09-08 12:30:00,38.51,38.71,38.49,38.68,70800.0,25.6567,25.79,25.6434,25.77,70800.0
2008-09-08 13:00:00,38.66,38.81,38.52,38.78,99100.0,25.7567,25.8566,25.6634,25.8366,99100.0
2008-09-08 13:30:00,38.78,38.84,38.65,38.71,94400.0,25.8366,25.8766,25.75,25.79,94400.0
2008-09-08 14:00:00,38.7,38.86,38.65,38.74,118300.0,25.7833,25.8899,25.75,25.81,118300.0
2008-09-08 14:30:00,38.74,38.77,38.54,38.56,106000.0,25.81,25.83,25.6767,25.6901,106000.0
2008-09-08 15:00:00,38.56,38.81,38.45,38.81,151900.0,25.6901,25.8566,25.6168,25.8566,151900.0
2008-09-08 15:30:00,38.82,38.91,38.77,38.89,227700.0,25.8633,25.9232,25.83,25.9099,227700.0
2008-09-09 09:30:00,39.05,39.54,38.97,39.48,126800.0,26.0165,26.343,25.9632,26.303,126800.0
2008-09-09 10:00:00,39.45,39.66,39.34,39.6,217500.0,26.283,26.4229,26.2097,26.3829,217500.0
2008-09-09 10:30:00,39.62,39.68,39.44,39.45,142600.0,26.3963,26.4362,26.2763,26.283,142600.0
2008-09-09 11:00:00,39.45,39.49,39.19,39.23,127700.0,26.283,26.3097,26.1098,26.1364,127700.0
2008-09-09 11:30:00,39.23,39.38,39.09,39.3,117600.0,26.1364,26.2364,26.0432,26.1831,117600.0
2008-09-09 12:00:00,39.29,39.29,38.91,39.02,106300.0,26.1764,26.1764,25.9232,25.9965,106300.0
2008-09-09 12:30:00,39.01,39.21,38.94,39.09,85100.0,25.9899,26.1231,25.9432,26.0432,85100.0
2008-09-09 13:00:00,39.09,39.11,38.86,38.95,160900.0,26.0432,26.0565,25.8899,25.9499,160900.0
2008-09-09 13:30:00,38.95,39.0,38.67,38.71,154000.0,25.9499,25.9832,25.7633,25.79,154000.0
2008-09-09 14:00:00,38.71,38.82,38.6,38.78,119800.0,25.79,25.8633,25.7167,25.8366,119800.0
2008-09-09 14:30:00,38.79,38.83,38.58,38.66,134200.0,25.8433,25.8699,25.7034,25.7567,134200.0
2008-09-09 15:00:00,38.66,38.82,38.6,38.73,126500.0,25.7567,25.8633,25.7167,25.8033,126500.0
2008-09-09 15:30:00,38.72,38.85,38.59,38.6,161400.0,25.7967,25.8833,25.71,25.7167,161400.0
2008-09-10 09:30:00,38.97,39.14,38.4,38.46,149900.0,25.9632,26.0765,25.5835,25.6234,149900.0
2008-09-10 10:00:00,38.45,38.56,38.16,38.28,334800.0,25.6168,25.6901,25.4236,25.5035,334800.0
2008-09-10 10:30:00,38.27,38.34,38.11,38.31,228400.0,25.4968,25.5435,25.3902,25.5235,228400.0
2008-09-10 11:00:00,38.3,38.31,38.17,38.2,175300.0,25.5168,25.5235,25.4302,25.4502,175300.0
2008-09-10 11:30:00,38.21,38.41,38.18,38.34,173300.0,25.4569,25.5901,25.4369,25.5435,173300.0
2008-09-10 12:00:00,38.34,38.44,38.28,38.36,299200.0,25.5435,25.6101,25.5035,25.5568,299200.0
2008-09-10 12:30:00,38.36,38.4,38.31,38.35,139800.0,25.5568,25.5835,25.5235,25.5501,139800.0
2008-09-10 13:00:00,38.34,38.4,38.29,38.36,145200.0,25.5435,25.5835,25.5102,25.5568,145200.0
2008-09-10 13:30:00,38.36,38.42,38.31,38.4,104200.0,25.5568,25.5968,25.5235,25.5835,104200.0
2008-09-10 14:00:00,38.4,38.44,38.39,38.41,158100.0,25.5835,25.6101,25.5768,25.5901,158100.0
2008-09-10 14:30:00,38.41,38.45,38.36,38.44,155700.0,25.5901,25.6168,25.5568,25.6101,155700.0
2008-09-10 15:00:00,38.44,38.71,38.43,38.56,203800.0,25.6101,25.79,25.6034,25.6901,203800.0
2008-09-10 15:30:00,38.56,38.59,38.49,38.56,229100.0,25.6901,25.71,25.6434,25.6901,229100.0
2008-09-11 09:30:00,37.82,38.61,37.82,38.61,125800.0,25.197,25.7234,25.197,25.7234,125800.0
2008-09-11 10:00:00,38.59,38.92,38.59,38.87,167500.0,25.71,25.9299,25.71,25.8966,167500.0
2008-09-11 10:30:00,38.85,39.19,38.79,39.09,245600.0,25.8833,26.1098,25.8433,26.0432,245600.0
2008-09-11 11:00:00,39.09,39.18,38.85,39.0,246900.0,26.0432,26.1031,25.8833,25.9832,246900.0
2008-09-11 11:30:00,39.0,39.0,38.85,38.93,149600.0,25.9832,25.9832,25.8833,25.9366,149600.0
2008-09-11 12:00:00,38.93,39.18,38.93,39.18,90000.0,25.9366,26.1031,25.9366,26.1031,90000.0
2008-09-11 12:30:00,39.17,39.37,39.07,39.31,136200.0,26.0965,26.2297,26.0298,26.1897,136200.0
2008-09-11 13:00:00,39.32,39.54,39.25,39.52,134900.0,26.1964,26.343,26.1498,26.3296,134900.0
2008-09-11 13:30:00,39.53,39.8,39.5,39.76,139200.0,26.3363,26.5162,26.3163,26.4895,139200.0
2008-09-11 14:00:00,39.76,40.18,39.71,40.16,263800.0,26.4895,26.7694,26.4562,26.756,263800.0
2008-09-11 14:30:00,40.16,40.65,40.16,40.3,675800.0,26.756,27.0825,26.756,26.8493,675800.0
2008-09-11 15:00:00,40.31,40.37,40.07,40.18,364000.0,26.856,26.8959,26.6961,26.7694,364000.0
2008-09-11 15:30:00,40.2,40.62,40.16,40.52,653600.0,26.7827,27.0625,26.756,26.9959,653600.0
2008-09-12 09:30:00,40.29,40.65,39.89,40.21,238100.0,26.8426,27.0825,26.5761,26.7893,238100.0
2008-09-12 10:00:00,40.23,40.65,40.12,40.48,226400.0,26.8027,27.0825,26.7294,26.9692,226400.0
2008-09-12 10:30:00,40.48,41.1,40.39,40.94,381200.0,26.9692,27.3823,26.9093,27.2757,381200.0
2008-09-12 11:00:00,40.91,41.29,40.64,40.66,566400.0,27.2557,27.5089,27.0758,27.0891,566400.0
2008-09-12 11:30:00,40.65,41.01,40.64,40.88,375400.0,27.0825,27.3223,27.0758,27.2357,375400.0
2008-09-12 12:00:00,40.88,40.97,40.84,40.88,209400.0,27.2357,27.2957,27.2091,27.2357,209400.0
2008-09-12 12:30:00,40.87,40.9,40.75,40.82,213500.0,27.2291,27.249,27.1491,27.1957,213500.0
2008-09-12 13:00:00,40.83,41.0,40.79,40.91,170600.0,27.2024,27.3157,27.1758,27.2557,170600.0
2008-09-12 13:30:00,40.89,40.99,40.83,40.92,110300.0,27.2424,27.309,27.2024,27.2624,110300.0
2008-09-12 14:00:00,40.9,40.93,40.81,40.86,171900.0,27.249,27.269,27.1891,27.2224,171900.0
2008-09-12 14:30:00,40.83,40.98,40.83,40.9,139100.0,27.2024,27.3023,27.2024,27.249,139100.0
2008-09-12 15:00:00,40.9,40.95,40.75,40.9,244600.0,27.249,27.2824,27.1491,27.249,244600.0
2008-09-12 15:30:00,40.9,41.09,40.82,41.05,285200.0,27.249,27.3756,27.1957,27.349,285200.0
2008-09-15 09:30:00,40.39,40.49,39.44,39.56,416300.0,26.9093,26.9759,26.2763,26.3563,416300.0
2008-09-15 10:00:00,39.56,39.58,39.07,39.24,410200.0,26.3563,26.3696,26.0298,26.1431,410200.0
2008-09-15 10:30:00,39.25,39.47,39.23,39.41,337000.0,26.1498,26.2963,26.1364,26.2564,337000.0
2008-09-15 11:00:00,39.39,39.48,39.34,39.41,253000.0,26.243,26.303,26.2097,26.2564,253000.0
2008-09-15 11:30:00,39.41,39.52,39.28,39.31,203500.0,26.2564,26.3296,26.1697,26.1897,203500.0
2008-09-15 12:00:00,39.32,39.4,39.27,39.35,135600.0,26.1964,26.2497,26.1631,26.2164,135600.0
2008-09-15 12:30:00,39.35,39.4,39.27,39.36,182500.0,26.2164,26.2497,26.1631,26.223,182500.0
2008-09-15 13:00:00,39.37,39.48,39.27,39.33,282000.0,26.2297,26.303,26.1631,26.2031,282000.0
2008-09-15 13:30:00,39.34,39.7,39.34,39.7,176400.0,26.2097,26.4496,26.2097,26.4496,176400.0
2008-09-15 14:00:00,39.69,39.91,39.66,39.83,145100.0,26.4429,26.5895,26.4229,26.5362,145100.0
2008-09-15 14:30:00,39.82,40.09,39.75,39.93,148400.0,26.5295,26.7094,26.4829,26.6028,148400.0
2008-09-15 15:00:00,39.93,39.93,39.52,39.58,168600.0,26.6028,26.6028,26.3296,26.3696,168600.0
2008-09-15 15:30:00,39.58,39.66,39.43,39.55,323200.0,26.3696,26.4229,26.2697,26.3496,323200.0
2008-09-16 09:30:00,39.0,39.8,39.0,39.19,121500.0,25.9832,26.5162,25.9832,26.1098,121500.0
2008-09-16 10:00:00,39.21,39.81,39.21,39.77,102700.0,26.1231,26.5228,26.1231,26.4962,102700.0
2008-09-16 10:30:00,39.78,39.92,39.64,39.85,102300.0,26.5029,26.5961,26.4096,26.5495,102300.0
2008-09-16 11:00:00,39.84,40.0,39.56,39.58,142900.0,26.5428,26.6494,26.3563,26.3696,142900.0
2008-09-16 11:30:00,39.56,39.72,39.42,39.6,77500.0,26.3563,26.4629,26.263,26.3829,77500.0
2008-09-16 12:00:00,39.6,39.82,39.5,39.74,83200.0,26.3829,26.5295,26.3163,26.4762,83200.0
2008-09-16 12:30:00,39.73,39.73,39.44,39.58,68900.0,26.4695,26.4695,26.2763,26.3696,68900.0
2008-09-16 13:00:00,39.56,39.82,39.48,39.73,68200.0,26.3563,26.5295,26.303,26.4695,68200.0
2008-09-16 13:30:00,39.73,39.74,39.53,39.56,44000.0,26.4695,26.4762,26.3363,26.3563,44000.0
2008-09-16 14:00:00,39.53,39.65,39.16,39.41,109300.0,26.3363,26.4163,26.0898,26.2564,109300.0
2008-09-16 14:30:00,39.41,40.05,39.32,39.89,192100.0,26.2564,26.6827,26.1964,26.5761,192100.0
2008-09-16 15:00:00,39.86,40.0,39.82,39.87,138300.0,26.5562,26.6494,26.5295,26.5628,138300.0
2008-09-16 15:30:00,39.87,40.31,39.87,40.19,293900.0,26.5628,26.856,26.5628,26.776,293900.0
2008-09-17 09:30:00,39.67,40.07,39.11,39.78,84600.0,26.4296,26.6961,26.0565,26.5029,84600.0
2008-09-17 10:00:00,39.79,40.06,39.7,39.97,84600.0,26.5095,26.6894,26.4496,26.6294,84600.0
2008-09-17 10:30:00,39.97,40.5,39.93,40.48,131500.0,26.6294,26.9826,26.6028,26.9692,131500.0
2008-09-17 11:00:00,40.48,40.57,39.94,40.0,186500.0,26.9692,27.0292,26.6095,26.6494,186500.0
2008-09-17 11:30:00,40.03,40.5,39.94,40.5,143300.0,26.6694,26.9826,26.6095,26.9826,143300.0
2008-09-17 12:00:00,40.5,40.51,40.34,40.46,133000.0,26.9826,26.9892,26.876,26.9559,133000.0
2008-09-17 12:30:00,40.46,40.97,40.44,40.92,214800.0,26.9559,27.2957,26.9426,27.2624,214800.0
2008-09-17 13:00:00,40.9,41.06,40.87,40.92,122100.0,27.249,27.3556,27.2291,27.2624,122100.0
2008-09-17 13:30:00,40.92,41.22,40.86,41.12,131300.0,27.2624,27.4622,27.2224,27.3956,131300.0
2008-09-17 14:00:00,41.13,41.17,40.65,40.77,240500.0,27.4023,27.4289,27.0825,27.1624,240500.0
2008-09-17 14:30:00,40.77,41.0,40.69,40.78,383100.0,27.1624,27.3157,27.1091,27.1691,383100.0
2008-09-17 15:00:00,40.78,40.84,40.39,40.54,399100.0,27.1691,27.2091,26.9093,27.0092,399100.0
2008-09-17 15:30:00,40.53,40.84,37.95,39.93,652100.0,27.0025,27.2091,25.2836,26.6028,652100.0
2008-09-18 09:30:00,40.21,40.83,39.96,40.79,185800.0,26.7893,27.2024,26.6228,27.1758,185800.0
2008-09-18 10:00:00,40.81,41.23,40.72,41.18,173800.0,27.1891,27.4689,27.1291,27.4356,173800.0
2008-09-18 10:30:00,41.17,41.24,40.69,40.87,203300.0,27.4289,27.4756,27.1091,27.2291,203300.0
2008-09-18 11:00:00,40.88,41.13,40.73,41.01,247700.0,27.2357,27.4023,27.1358,27.3223,247700.0
2008-09-18 11:30:00,41.0,41.22,40.78,41.18,213100.0,27.3157,27.4622,27.1691,27.4356,213100.0
2008-09-18 12:00:00,41.19,41.19,41.03,41.08,201000.0,27.4423,27.4423,27.3357,27.369,201000.0
2008-09-18 12:30:00,41.1,41.1,40.35,40.35,234800.0,27.3823,27.3823,26.8826,26.8826,234800.0
2008-09-18 13:00:00,40.36,40.89,40.35,40.86,192800.0,26.8893,27.2424,26.8826,27.2224,192800.0
2008-09-18 13:30:00,40.83,41.05,40.62,40.75,204100.0,27.2024,27.349,27.0625,27.1491,204100.0
2008-09-18 14:00:00,40.75,40.92,40.51,40.78,131600.0,27.1491,27.2624,26.9892,27.1691,131600.0
2008-09-18 14:30:00,40.77,41.73,40.75,41.69,340600.0,27.1624,27.802,27.1491,27.7754,340600.0
2008-09-18 15:00:00,41.71,42.31,41.65,41.98,426600.0,27.7887,28.1884,27.7487,27.9686,426600.0
2008-09-18 15:30:00,41.94,42.8,41.85,42.74,540200.0,27.9419,28.5149,27.882,28.4749,540200.0
2008-09-19 09:30:00,43.38,43.38,39.9,40.62,704700.0,28.9013,28.9013,26.5828,27.0625,704700.0
2008-09-19 10:00:00,40.59,41.58,40.16,41.23,251300.0,27.0425,27.7021,26.756,27.4689,251300.0
2008-09-19 10:30:00,41.23,41.4,40.71,40.88,182700.0,27.4689,27.5822,27.1225,27.2357,182700.0
2008-09-19 11:00:00,40.87,41.37,40.87,41.11,135600.0,27.2291,27.5622,27.2291,27.389,135600.0
2008-09-19 11:30:00,41.14,41.47,40.89,41.39,117400.0,27.4089,27.6288,27.2424,27.5755,117400.0
2008-09-19 12:00:00,41.41,41.5,41.34,41.49,83600.0,27.5888,27.6488,27.5422,27.6421,83600.0
2008-09-19 12:30:00,41.5,41.55,41.3,41.35,79800.0,27.6488,27.6821,27.5155,27.5489,79800.0
2008-09-19 13:00:00,41.36,41.38,41.05,41.06,125000.0,27.5555,27.5688,27.349,27.3556,125000.0
2008-09-19 13:30:00,41.07,41.08,40.72,40.77,95100.0,27.3623,27.369,27.1291,27.1624,95100.0
2008-09-19 14:00:00,40.76,40.78,40.38,40.48,129100.0,27.1558,27.1691,26.9026,26.9692,129100.0
2008-09-19 14:30:00,40.48,40.66,40.36,40.39,124200.0,26.9692,27.0891,26.8893,26.9093,124200.0
2008-09-19 15:00:00,40.39,40.65,40.31,40.34,196900.0,26.9093,27.0825,26.856,26.876,196900.0
2008-09-19 15:30:00,40.34,40.82,40.17,40.55,409100.0,26.876,27.1957,26.7627,27.0159,409100.0
2008-09-22 09:30:00,40.77,41.34,40.56,41.13,129700.0,27.1624,27.5422,27.0225,27.4023,129700.0
2008-09-22 10:00:00,41.14,41.73,41.14,41.69,163700.0,27.4089,27.802,27.4089,27.7754,163700.0
2008-09-22 10:30:00,41.66,41.68,41.17,41.23,84500.0,27.7554,27.7687,27.4289,27.4689,84500.0
2008-09-22 11:00:00,41.22,41.23,40.85,40.92,93000.0,27.4622,27.4689,27.2157,27.2624,93000.0
2008-09-22 11:30:00,40.92,41.01,40.79,40.88,83600.0,27.2624,27.3223,27.1758,27.2357,83600.0
2008-09-22 12:00:00,40.88,40.95,40.78,40.92,95700.0,27.2357,27.2824,27.1691,27.2624,95700.0
2008-09-22 12:30:00,40.92,41.05,40.84,40.88,82800.0,27.2624,27.349,27.2091,27.2357,82800.0
2008-09-22 13:00:00,40.89,41.02,40.76,40.82,76200.0,27.2424,27.329,27.1558,27.1957,76200.0
2008-09-22 13:30:00,40.82,40.89,40.7,40.85,69800.0,27.1957,27.2424,27.1158,27.2157,69800.0
2008-09-22 14:00:00,40.86,41.53,40.7,41.53,385400.0,27.2224,27.6688,27.1158,27.6688,385400.0
2008-09-22 14:30:00,41.53,44.32,41.49,43.44,2050600.0,27.6688,29.5276,27.6421,28.9413,2050600.0
2008-09-22 15:00:00,43.42,43.95,43.12,43.5,788300.0,28.928,29.2811,28.7281,28.9813,788300.0
2008-09-22 15:30:00,43.5,43.72,42.29,42.68,1269300.0,28.9813,29.1278,28.1751,28.4349,1269300.0
2008-09-23 09:30:00,42.2,42.82,41.7,42.65,344500.0,28.1152,28.5282,27.782,28.415,344500.0
2008-09-23 10:00:00,42.68,43.91,42.63,43.05,471000.0,28.4349,29.2544,28.4016,28.6815,471000.0
2008-09-23 10:30:00,43.04,43.07,42.54,42.61,250500.0,28.6748,28.6948,28.3417,28.3883,250500.0
2008-09-23 11:00:00,42.6,42.68,42.4,42.45,201700.0,28.3816,28.4349,28.2484,28.2817,201700.0
2008-09-23 11:30:00,42.47,42.55,42.32,42.34,184900.0,28.295,28.3483,28.1951,28.2084,184900.0
2008-09-23 12:00:00,42.35,42.59,42.28,42.36,129600.0,28.2151,28.375,28.1685,28.2217,129600.0
2008-09-23 12:30:00,42.35,42.38,42.21,42.35,128600.0,28.2151,28.2351,28.1218,28.2151,128600.0
2008-09-23 13:00:00,42.34,42.52,42.23,42.43,184600.0,28.2084,28.3283,28.1351,28.2684,184600.0
2008-09-23 13:30:00,42.43,42.45,42.17,42.2,151600.0,28.2684,28.2817,28.0952,28.1152,151600.0
2008-09-23 14:00:00,42.21,42.21,41.9,41.98,168400.0,28.1218,28.1218,27.9153,27.9686,168400.0
2008-09-23 14:30:00,41.97,42.12,41.82,41.96,192200.0,27.9619,28.0619,27.862,27.9553,192200.0
2008-09-23 15:00:00,41.95,42.1,41.85,41.9,206900.0,27.9486,28.0485,27.882,27.9153,206900.0
2008-09-23 15:30:00,41.89,42.03,41.48,41.57,564100.0,27.9086,28.0019,27.6355,27.6954,564100.0
2008-09-24 09:30:00,41.65,41.65,40.31,40.65,362400.0,27.7487,27.7487,26.856,27.0825,362400.0
2008-09-24 10:00:00,40.65,40.67,39.73,40.04,526000.0,27.0825,27.0958,26.4695,26.6761,526000.0
2008-09-24 10:30:00,40.04,40.13,39.86,39.95,289600.0,26.6761,26.736,26.5562,26.6161,289600.0
2008-09-24 11:00:00,39.97,39.98,39.5,39.65,222900.0,26.6294,26.6361,26.3163,26.4163,222900.0
2008-09-24 11:30:00,39.66,39.97,39.48,39.96,186800.0,26.4229,26.6294,26.303,26.6228,186800.0
2008-09-24 12:00:00,39.96,40.38,39.95,40.13,180100.0,26.6228,26.9026,26.6161,26.736,180100.0
2008-09-24 12:30:00,40.11,40.25,40.08,40.24,71200.0,26.7227,26.816,26.7027,26.8093,71200.0
2008-09-24 13:00:00,40.23,40.37,40.2,40.31,100700.0,26.8027,26.8959,26.7827,26.856,100700.0
2008-09-24 13:30:00,40.3,40.45,40.23,40.32,92500.0,26.8493,26.9492,26.8027,26.8626,92500.0
2008-09-24 14:00:00,40.31,40.43,40.26,40.33,118600.0,26.856,26.9359,26.8227,26.8693,118600.0
2008-09-24 14:30:00,40.33,40.43,40.27,40.3,95600.0,26.8693,26.9359,26.8293,26.8493,95600.0
2008-09-24 15:00:00,40.3,40.32,40.18,40.31,192100.0,26.8493,26.8626,26.7694,26.856,192100.0
2008-09-24 15:30:00,40.3,40.5,40.22,40.5,300100.0,26.8493,26.9826,26.796,26.9826,300100.0
2008-09-25 09:30:00,40.87,41.7,40.47,41.56,152800.0,27.2291,27.782,26.9626,27.6888,152800.0
2008-09-25 10:00:00,41.55,41.8,41.35,41.77,143100.0,27.6821,27.8487,27.5489,27.8287,143100.0
2008-09-25 10:30:00,41.74,41.75,41.34,41.41,84300.0,27.8087,27.8153,27.5422,27.5888,84300.0
2008-09-25 11:00:00,41.42,41.54,41.34,41.46,86200.0,27.5955,27.6754,27.5422,27.6221,86200.0
2008-09-25 11:30:00,41.46,41.66,41.3,41.3,75800.0,27.6221,27.7554,27.5155,27.5155,75800.0
2008-09-25 12:00:00,41.28,41.35,40.94,40.97,142400.0,27.5022,27.5489,27.2757,27.2957,142400.0
2008-09-25 12:30:00,40.98,41.01,40.91,40.96,96600.0,27.3023,27.3223,27.2557,27.289,96600.0
2008-09-25 13:00:00,40.96,41.03,40.85,40.9,103800.0,27.289,27.3357,27.2157,27.249,103800.0
2008-09-25 13:30:00,40.9,41.01,40.87,40.91,111200.0,27.249,27.3223,27.2291,27.2557,111200.0
2008-09-25 14:00:00,40.91,41.01,40.8,40.82,89400.0,27.2557,27.3223,27.1824,27.1957,89400.0
2008-09-25 14:30:00,40.82,41.03,40.8,40.99,131000.0,27.1957,27.3357,27.1824,27.309,131000.0
2008-09-25 15:00:00,40.98,41.21,40.97,41.05,145500.0,27.3023,27.4556,27.2957,27.349,145500.0
2008-09-25 15:30:00,41.05,41.21,41.02,41.13,228800.0,27.349,27.4556,27.329,27.4023,228800.0
2008-09-26 09:30:00,40.7,41.43,40.09,40.47,160200.0,27.1158,27.6022,26.7094,26.9626,160200.0
2008-09-26 10:00:00,40.48,40.59,40.36,40.48,118100.0,26.9692,27.0425,26.8893,26.9692,118100.0
2008-09-26 10:30:00,40.47,40.65,40.43,40.55,113100.0,26.9626,27.0825,26.9359,27.0159,113100.0
2008-09-26 11:00:00,40.52,40.54,40.33,40.41,98900.0,26.9959,27.0092,26.8693,26.9226,98900.0
2008-09-26 11:30:00,40.44,40.58,40.38,40.41,71100.0,26.9426,27.0358,26.9026,26.9226,71100.0
2008-09-26 12:00:00,40.4,40.65,40.4,40.65,64800.0,26.9159,27.0825,26.9159,27.0825,64800.0
2008-09-26 12:30:00,40.64,40.76,40.63,40.76,57000.0,27.0758,27.1558,27.0692,27.1558,57000.0
2008-09-26 13:00:00,40.76,40.79,40.6,40.69,60800.0,27.1558,27.1758,27.0492,27.1091,60800.0
2008-09-26 13:30:00,40.69,40.69,40.59,40.61,44600.0,27.1091,27.1091,27.0425,27.0558,44600.0
2008-09-26 14:00:00,40.62,40.73,40.59,40.61,55200.0,27.0625,27.1358,27.0425,27.0558,55200.0
2008-09-26 14:30:00,40.63,40.72,40.58,40.64,56100.0,27.0692,27.1291,27.0358,27.0758,56100.0
2008-09-26 15:00:00,40.63,41.0,40.57,40.97,128900.0,27.0692,27.3157,27.0292,27.2957,128900.0
2008-09-26 15:30:00,40.98,41.11,40.91,41.09,210200.0,27.3023,27.389,27.2557,27.3756,210200.0
2008-09-29 09:30:00,40.58,40.75,39.78,40.37,181200.0,27.0358,27.1491,26.5029,26.8959,181200.0
2008-09-29 10:00:00,40.36,40.71,40.36,40.61,116100.0,26.8893,27.1225,26.8893,27.0558,116100.0
2008-09-29 10:30:00,40.6,40.71,40.35,40.43,163300.0,27.0492,27.1225,26.8826,26.9359,163300.0
2008-09-29 11:00:00,40.43,40.85,40.36,40.64,163400.0,26.9359,27.2157,26.8893,27.0758,163400.0
2008-09-29 11:30:00,40.64,40.74,40.48,40.68,82900.0,27.0758,27.1424,26.9692,27.1025,82900.0
2008-09-29 12:00:00,40.67,40.8,40.39,40.45,145400.0,27.0958,27.1824,26.9093,26.9492,145400.0
2008-09-29 12:30:00,40.43,40.6,40.33,40.36,106900.0,26.9359,27.0492,26.8693,26.8893,106900.0
2008-09-29 13:00:00,40.36,40.38,40.14,40.27,121700.0,26.8893,26.9026,26.7427,26.8293,121700.0
2008-09-29 13:30:00,40.27,40.28,39.42,39.9,214200.0,26.8293,26.836,26.263,26.5828,214200.0
2008-09-29 14:00:00,39.93,40.1,39.47,39.8,260600.0,26.6028,26.7161,26.2963,26.5162,260600.0
2008-09-29 14:30:00,39.79,40.26,39.75,40.08,283100.0,26.5095,26.8227,26.4829,26.7027,283100.0
2008-09-29 15:00:00,40.08,40.12,39.24,39.31,267600.0,26.7027,26.7294,26.1431,26.1897,267600.0
2008-09-29 15:30:00,39.33,39.35,38.94,39.09,337700.0,26.2031,26.2164,25.9432,26.0432,337700.0
2008-09-30 09:30:00,39.19,39.88,39.03,39.84,187300.0,26.1098,26.5695,26.0032,26.5428,187300.0
2008-09-30 10:00:00,39.86,40.17,39.83,39.91,149200.0,26.5562,26.7627,26.5362,26.5895,149200.0
2008-09-30 10:30:00,39.92,40.0,39.34,39.38,162400.0,26.5961,26.6494,26.2097,26.2364,162400.0
2008-09-30 11:00:00,39.39,39.5,39.37,39.49,75200.0,26.243,26.3163,26.2297,26.3097,75200.0
2008-09-30 11:30:00,39.49,39.55,39.27,39.3,126800.0,26.3097,26.3496,26.1631,26.1831,126800.0
2008-09-30 12:00:00,39.28,39.3,38.93,38.95,88300.0,26.1697,26.1831,25.9366,25.9499,88300.0
2008-09-30 12:30:00,38.95,39.09,38.93,38.94,81500.0,25.9499,26.0432,25.9366,25.9432,81500.0
2008-09-30 13:00:00,38.96,39.19,38.83,39.14,57000.0,25.9565,26.1098,25.8699,26.0765,57000.0
2008-09-30 13:30:00,39.14,39.17,38.98,39.04,64700.0,26.0765,26.0965,25.9699,26.0098,64700.0
2008-09-30 14:00:00,39.02,39.17,39.0,39.16,101900.0,25.9965,26.0965,25.9832,26.0898,101900.0
2008-09-30 14:30:00,39.17,39.28,39.17,39.21,84300.0,26.0965,26.1697,26.0965,26.1231,84300.0
2008-09-30 15:00:00,39.21,39.35,39.19,39.33,101700.0,26.1231,26.2164,26.1098,26.2031,101700.0
2008-09-30 15:30:00,39.33,39.48,39.16,39.4,222700.0,26.2031,26.303,26.0898,26.2497,222700.0
2008-10-01 09:30:00,39.19,40.15,38.92,40.07,142700.0,26.1098,26.7494,25.9299,26.6961,142700.0
2008-10-01 10:00:00,40.06,40.24,39.63,40.2,97600.0,26.6894,26.8093,26.4029,26.7827,97600.0
2008-10-01 10:30:00,40.16,40.48,40.15,40.25,93000.0,26.756,26.9692,26.7494,26.816,93000.0
2008-10-01 11:00:00,40.25,40.35,40.2,40.26,39600.0,26.816,26.8826,26.7827,26.8227,39600.0
2008-10-01 11:30:00,40.27,40.55,40.2,40.2,71400.0,26.8293,27.0159,26.7827,26.7827,71400.0
2008-10-01 12:00:00,40.2,40.36,40.2,40.22,73700.0,26.7827,26.8893,26.7827,26.796,73700.0
2008-10-01 12:30:00,40.23,40.31,39.99,40.15,191600.0,26.8027,26.856,26.6428,26.7494,191600.0
2008-10-01 13:00:00,40.18,40.22,40.03,40.09,80100.0,26.7694,26.796,26.6694,26.7094,80100.0
2008-10-01 13:30:00,40.08,40.13,39.84,39.84,71800.0,26.7027,26.736,26.5428,26.5428,71800.0
2008-10-01 14:00:00,39.85,39.85,39.65,39.79,127600.0,26.5495,26.5495,26.4163,26.5095,127600.0
2008-10-01 14:30:00,39.77,40.04,39.69,39.97,147600.0,26.4962,26.6761,26.4429,26.6294,147600.0
2008-10-01 15:00:00,39.97,40.02,39.88,39.95,128900.0,26.6294,26.6628,26.5695,26.6161,128900.0
2008-10-01 15:30:00,39.96,40.12,39.94,40.03,153000.0,26.6228,26.7294,26.6095,26.6694,153000.0
2008-10-02 09:30:00,39.84,39.94,39.33,39.38,78400.0,26.5428,26.6095,26.2031,26.2364,78400.0
2008-10-02 10:00:00,39.35,39.42,39.18,39.19,60000.0,26.2164,26.263,26.1031,26.1098,60000.0
2008-10-02 10:30:00,39.21,39.51,39.2,39.43,79200.0,26.1231,26.323,26.1164,26.2697,79200.0
2008-10-02 11:00:00,39.43,39.49,39.26,39.47,65400.0,26.2697,26.3097,26.1564,26.2963,65400.0
2008-10-02 11:30:00,39.49,39.55,39.43,39.53,93900.0,26.3097,26.3496,26.2697,26.3363,93900.0
2008-10-02 12:00:00,39.53,39.83,39.52,39.57,81300.0,26.3363,26.5362,26.3296,26.363,81300.0
2008-10-02 12:30:00,39.56,39.67,39.47,39.63,62100.0,26.3563,26.4296,26.2963,26.4029,62100.0
2008-10-02 13:00:00,39.63,39.66,39.4,39.62,66700.0,26.4029,26.4229,26.2497,26.3963,66700.0
2008-10-02 13:30:00,39.63,39.82,39.47,39.61,56800.0,26.4029,26.5295,26.2963,26.3896,56800.0
2008-10-02 14:00:00,39.6,39.7,39.53,39.58,100700.0,26.3829,26.4496,26.3363,26.3696,100700.0
2008-10-02 14:30:00,39.57,39.64,39.18,39.22,125800.0,26.363,26.4096,26.1031,26.1298,125800.0
2008-10-02 15:00:00,39.22,39.47,38.92,38.98,167900.0,26.1298,26.2963,25.9299,25.9699,167900.0
2008-10-02 15:30:00,38.97,39.21,38.72,39.15,359500.0,25.9632,26.1231,25.7967,26.0831,359500.0
2008-10-03 09:30:00,39.3,39.31,38.94,39.15,46800.0,26.1831,26.1897,25.9432,26.0831,46800.0
2008-10-03 10:00:00,39.16,39.28,39.05,39.22,52200.0,26.0898,26.1697,26.0165,26.1298,52200.0
2008-10-03 10:30:00,39.23,39.58,39.23,39.51,44100.0,26.1364,26.3696,26.1364,26.323,44100.0
2008-10-03 11:00:00,39.51,39.79,39.5,39.75,58500.0,26.323,26.5095,26.3163,26.4829,58500.0
2008-10-03 11:30:00,39.78,39.8,39.51,39.52,105900.0,26.5029,26.5162,26.323,26.3296,105900.0
2008-10-03 12:00:00,39.5,39.54,39.22,39.3,78700.0,26.3163,26.343,26.1298,26.1831,78700.0
2008-10-03 12:30:00,39.3,39.77,39.26,39.76,30700.0,26.1831,26.4962,26.1564,26.4895,30700.0
2008-10-03 13:00:00,39.75,39.82,39.48,39.65,86000.0,26.4829,26.5295,26.303,26.4163,86000.0
2008-10-03 13:30:00,39.58,39.66,39.09,39.18,99900.0,26.3696,26.4229,26.0432,26.1031,99900.0
2008-10-03 14:00:00,39.2,39.3,38.99,39.11,65700.0,26.1164,26.1831,25.9765,26.0565,65700.0
2008-10-03 14:30:00,39.12,39.21,38.92,38.98,65700.0,26.0631,26.1231,25.9299,25.9699,65700.0
2008-10-03 15:00:00,38.96,39.13,38.92,39.04,112400.0,25.9565,26.0698,25.9299,26.0098,112400.0
2008-10-03 15:30:00,39.05,39.16,38.83,38.93,192700.0,26.0165,26.0898,25.8699,25.9366,192700.0
2008-10-06 09:30:00,38.31,38.87,38.01,38.11,191800.0,25.5235,25.8966,25.3236,25.3902,191800.0
2008-10-06 10:00:00,38.06,38.23,37.73,37.98,155000.0,25.3569,25.4702,25.1371,25.3036,155000.0
2008-10-06 10:30:00,37.98,38.05,37.33,37.7,157200.0,25.3036,25.3503,24.8706,25.1171,157200.0
2008-10-06 11:00:00,37.71,38.4,37.71,38.33,160900.0,25.1238,25.5835,25.1238,25.5368,160900.0
2008-10-06 11:30:00,38.35,38.57,38.28,38.35,86000.0,25.5501,25.6967,25.5035,25.5501,86000.0
2008-10-06 12:00:00,38.35,38.57,38.23,38.39,103600.0,25.5501,25.6967,25.4702,25.5768,103600.0
2008-10-06 12:30:00,38.38,38.44,38.18,38.23,117200.0,25.5701,25.6101,25.4369,25.4702,117200.0
2008-10-06 13:00:00,38.24,38.43,38.22,38.38,128500.0,25.4769,25.6034,25.4635,25.5701,128500.0
2008-10-06 13:30:00,38.36,38.37,37.97,38.01,126800.0,25.5568,25.5635,25.297,25.3236,126800.0
2008-10-06 14:00:00,38.0,38.01,37.36,37.38,145000.0,25.317,25.3236,24.8906,24.9039,145000.0
2008-10-06 14:30:00,37.38,37.44,37.02,37.31,116400.0,24.9039,24.9439,24.6641,24.8573,116400.0
2008-10-06 15:00:00,37.28,37.93,37.15,37.76,216000.0,24.8373,25.2703,24.7507,25.1571,216000.0
2008-10-06 15:30:00,37.76,38.01,37.24,37.3,644100.0,25.1571,25.3236,24.8106,24.8506,644100.0
2008-10-07 09:30:00,37.85,38.24,37.45,38.01,123600.0,25.217,25.4769,24.9505,25.3236,123600.0
2008-10-07 10:00:00,38.02,38.27,37.76,38.21,135100.0,25.3303,25.4968,25.1571,25.4569,135100.0
2008-10-07 10:30:00,38.24,38.3,38.0,38.08,116900.0,25.4769,25.5168,25.317,25.3703,116900.0
2008-10-07 11:00:00,38.07,38.12,37.73,38.0,151600.0,25.3636,25.3969,25.1371,25.317,151600.0
2008-10-07 11:30:00,38.0,38.12,37.83,37.97,204400.0,25.317,25.3969,25.2037,25.297,204400.0
2008-10-07 12:00:00,37.98,38.07,37.77,37.89,77100.0,25.3036,25.3636,25.1637,25.2437,77100.0
2008-10-07 12:30:00,37.9,37.95,37.46,37.5,176200.0,25.2503,25.2836,24.9572,24.9838,176200.0
2008-10-07 13:00:00,37.5,37.88,37.33,37.44,68500.0,24.9838,25.237,24.8706,24.9439,68500.0
2008-10-07 13:30:00,37.42,37.67,37.27,37.33,88600.0,24.9305,25.0971,24.8306,24.8706,88600.0
2008-10-07 14:00:00,37.33,37.91,37.3,37.83,158800.0,24.8706,25.257,24.8506,25.2037,158800.0
2008-10-07 14:30:00,37.84,38.02,37.77,37.78,114900.0,25.2104,25.3303,25.1637,25.1704,114900.0
2008-10-07 15:00:00,37.78,37.79,37.13,37.39,222700.0,25.1704,25.1771,24.7373,24.9106,222700.0
2008-10-07 15:30:00,37.38,37.61,37.31,37.48,386800.0,24.9039,25.0571,24.8573,24.9705,386800.0
2008-10-08 09:30:00,37.58,37.58,37.01,37.27,353800.0,25.0371,25.0371,24.6574,24.8306,353800.0
2008-10-08 10:00:00,37.28,37.95,37.17,37.17,269300.0,24.8373,25.2836,24.764,24.764,269300.0
2008-10-08 10:30:00,37.19,37.91,37.18,37.26,239700.0,24.7773,25.257,24.7706,24.8239,239700.0
2008-10-08 11:00:00,37.27,37.77,37.05,37.64,122100.0,24.8306,25.1637,24.684,25.0771,122100.0
2008-10-08 11:30:00,37.65,37.73,37.18,37.36,98000.0,25.0838,25.1371,24.7706,24.8906,98000.0
2008-10-08 12:00:00,37.33,37.39,37.01,37.07,106400.0,24.8706,24.9106,24.6574,24.6974,106400.0
2008-10-08 12:30:00,37.09,37.2,36.86,36.92,172800.0,24.7107,24.784,24.5575,24.5974,172800.0
2008-10-08 13:00:00,36.93,37.23,36.92,37.0,245700.0,24.6041,24.804,24.5974,24.6507,245700.0
2008-10-08 13:30:00,37.04,37.63,37.0,37.57,195700.0,24.6774,25.0705,24.6507,25.0305,195700.0
2008-10-08 14:00:00,37.57,37.8,37.35,37.64,227500.0,25.0305,25.1837,24.8839,25.0771,227500.0
2008-10-08 14:30:00,37.64,37.86,37.53,37.83,167700.0,25.0771,25.2237,25.0038,25.2037,167700.0
2008-10-08 15:00:00,37.86,38.1,37.67,37.99,185000.0,25.2237,25.3836,25.0971,25.3103,185000.0
2008-10-08 15:30:00,37.97,38.11,37.3,37.31,299400.0,25.297,25.3902,24.8506,24.8573,299400.0
2008-10-09 09:30:00,37.75,37.86,37.13,37.21,165000.0,25.1504,25.2237,24.7373,24.7906,165000.0
2008-10-09 10:00:00,37.25,37.32,36.7,36.7,138100.0,24.8173,24.8639,24.4509,24.4509,138100.0
2008-10-09 10:30:00,36.7,36.85,36.36,36.47,233900.0,24.4509,24.5508,24.2243,24.2976,233900.0
2008-10-09 11:00:00,36.46,36.46,36.13,36.26,161400.0,24.291,24.291,24.0711,24.1577,161400.0
2008-10-09 11:30:00,36.26,36.73,36.2,36.43,138700.0,24.1577,24.4708,24.1177,24.271,138700.0
2008-10-09 12:00:00,36.44,36.57,36.25,36.47,85200.0,24.2776,24.3642,24.151,24.2976,85200.0
2008-10-09 12:30:00,36.47,36.49,36.2,36.32,70100.0,24.2976,24.3109,24.1177,24.1977,70100.0
2008-10-09 13:00:00,36.33,36.52,36.22,36.38,87500.0,24.2043,24.3309,24.1311,24.2377,87500.0
2008-10-09 13:30:00,36.36,36.45,36.26,36.33,92800.0,24.2243,24.2843,24.1577,24.2043,92800.0
2008-10-09 14:00:00,36.33,36.41,36.2,36.26,148300.0,24.2043,24.2576,24.1177,24.1577,148300.0
2008-10-09 14:30:00,36.26,36.38,36.1,36.17,120600.0,24.1577,24.2377,24.0511,24.0977,120600.0
2008-10-09 15:00:00,36.2,36.2,35.29,35.52,298500.0,24.1177,24.1177,23.5115,23.6647,298500.0
2008-10-09 15:30:00,35.52,35.54,34.8,35.09,433800.0,23.6647,23.678,23.185,23.3782,433800.0
2008-10-10 09:30:00,33.71,34.23,32.97,33.98,286200.0,22.4588,22.8053,21.9658,22.6387,286200.0
2008-10-10 10:00:00,33.93,34.75,33.6,34.11,235800.0,22.6054,23.1517,22.3855,22.7253,235800.0
2008-10-10 10:30:00,34.11,34.57,33.83,34.41,156500.0,22.7253,23.0318,22.5388,22.9252,156500.0
2008-10-10 11:00:00,34.45,34.5,33.89,34.0,162000.0,22.9518,22.9851,22.5787,22.652,162000.0
2008-10-10 11:30:00,34.0,34.31,33.62,34.04,221600.0,22.652,22.8586,22.3988,22.6787,221600.0
2008-10-10 12:00:00,34.06,34.74,34.02,34.18,175300.0,22.692,23.145,22.6653,22.7719,175300.0
2008-10-10 12:30:00,34.16,34.62,33.95,34.49,229500.0,22.7586,23.0651,22.6187,22.9785,229500.0
2008-10-10 13:00:00,34.5,34.65,33.95,34.6,199100.0,22.9851,23.0851,22.6187,23.0518,199100.0
2008-10-10 13:30:00,34.58,34.58,33.88,34.14,199200.0,23.0384,23.0384,22.5721,22.7453,199200.0
2008-10-10 14:00:00,34.17,34.5,33.57,33.65,347000.0,22.7653,22.9851,22.3655,22.4188,347000.0
2008-10-10 14:30:00,33.68,34.03,33.18,33.7,415100.0,22.4388,22.672,22.1057,22.4521,415100.0
2008-10-10 15:00:00,33.68,35.24,33.64,35.15,369000.0,22.4388,23.4782,22.4122,23.4182,369000.0
2008-10-10 15:30:00,35.13,36.09,34.04,35.03,614900.0,23.4049,24.0445,22.6787,23.3382,614900.0
2008-10-13 09:30:00,35.46,35.79,34.36,35.01,272100.0,23.6247,23.8446,22.8919,23.3249,272100.0
2008-10-13 10:00:00,35.01,35.25,34.64,34.92,165500.0,23.3249,23.4848,23.0784,23.265,165500.0
2008-10-13 10:30:00,34.87,35.17,34.8,34.95,99800.0,23.2316,23.4315,23.185,23.2849,99800.0
2008-10-13 11:00:00,34.9,35.05,34.88,34.94,119100.0,23.2516,23.3516,23.2383,23.2783,119100.0
2008-10-13 11:30:00,34.94,35.1,34.82,34.89,97500.0,23.2783,23.3849,23.1983,23.245,97500.0
2008-10-13 12:00:00,34.89,35.29,34.84,35.15,115500.0,23.245,23.5115,23.2117,23.4182,115500.0
2008-10-13 12:30:00,35.14,35.17,35.0,35.08,80200.0,23.4115,23.4315,23.3183,23.3716,80200.0
2008-10-13 13:00:00,35.04,35.35,35.03,35.33,111700.0,23.3449,23.5514,23.3382,23.5381,111700.0
2008-10-13 13:30:00,35.32,35.34,34.98,34.99,147800.0,23.5314,23.5448,23.3049,23.3116,147800.0
2008-10-13 14:00:00,34.98,35.28,34.86,34.88,132100.0,23.3049,23.5048,23.225,23.2383,132100.0
2008-10-13 14:30:00,34.88,35.15,34.88,35.03,151300.0,23.2383,23.4182,23.2383,23.3382,151300.0
2008-10-13 15:00:00,35.02,35.35,34.96,35.26,155100.0,23.3316,23.5514,23.2916,23.4915,155100.0
2008-10-13 15:30:00,35.25,35.64,34.98,35.57,499000.0,23.4848,23.7446,23.3049,23.698,499000.0
2008-10-14 09:30:00,36.91,37.52,36.25,36.25,157000.0,24.5908,24.9972,24.151,24.151,157000.0
2008-10-14 10:00:00,36.3,36.52,35.45,35.67,231800.0,24.1844,24.3309,23.6181,23.7646,231800.0
2008-10-14 10:30:00,35.69,35.89,35.4,35.88,123400.0,23.778,23.9112,23.5847,23.9045,123400.0
2008-10-14 11:00:00,35.88,36.1,35.44,35.8,127500.0,23.9045,24.0511,23.6114,23.8512,127500.0
2008-10-14 11:30:00,35.78,35.86,35.48,35.55,106800.0,23.8379,23.8912,23.638,23.6847,106800.0
2008-10-14 12:00:00,35.52,35.64,35.32,35.36,192200.0,23.6647,23.7446,23.5314,23.5581,192200.0
2008-10-14 12:30:00,35.37,35.4,34.96,34.96,211600.0,23.5648,23.5847,23.2916,23.2916,211600.0
2008-10-14 13:00:00,34.99,34.99,34.66,34.68,189300.0,23.3116,23.3116,23.0917,23.1051,189300.0
2008-10-14 13:30:00,34.68,34.85,34.41,34.53,200800.0,23.1051,23.2183,22.9252,23.0051,200800.0
2008-10-14 14:00:00,34.53,34.66,34.08,34.35,205000.0,23.0051,23.0917,22.7053,22.8852,205000.0
2008-10-14 14:30:00,34.37,34.42,34.02,34.02,166500.0,22.8985,22.9318,22.6653,22.6653,166500.0
2008-10-14 15:00:00,34.04,34.67,34.01,34.67,172700.0,22.6787,23.0984,22.6587,23.0984,172700.0
2008-10-14 15:30:00,34.68,34.82,34.46,34.62,273100.0,23.1051,23.1983,22.9585,23.0651,273100.0
2008-10-15 09:30:00,34.78,34.78,33.58,33.76,157500.0,23.1717,23.1717,22.3722,22.4921,157500.0
2008-10-15 10:00:00,33.76,34.01,33.5,33.93,134300.0,22.4921,22.6587,22.3189,22.6054,134300.0
2008-10-15 10:30:00,33.94,33.99,33.29,33.5,158100.0,22.612,22.6454,22.179,22.3189,158100.0
2008-10-15 11:00:00,33.52,33.9,33.51,33.89,206600.0,22.3322,22.5854,22.3256,22.5787,206600.0
2008-10-15 11:30:00,33.91,34.01,33.83,33.9,123900.0,22.5921,22.6587,22.5388,22.5854,123900.0
2008-10-15 12:00:00,33.9,33.97,33.72,33.82,95600.0,22.5854,22.632,22.4655,22.5321,95600.0
2008-10-15 12:30:00,33.83,34.09,33.79,34.01,98800.0,22.5388,22.712,22.5121,22.6587,98800.0
2008-10-15 13:00:00,34.0,34.09,33.61,33.62,119900.0,22.652,22.712,22.3922,22.3988,119900.0
2008-10-15 13:30:00,33.61,33.62,33.16,33.42,185400.0,22.3922,22.3988,22.0924,22.2656,185400.0
2008-10-15 14:00:00,33.43,33.46,33.03,33.17,184000.0,22.2723,22.2923,22.0058,22.099,184000.0
2008-10-15 14:30:00,33.14,33.63,33.1,33.62,252400.0,22.0791,22.4055,22.0524,22.3988,252400.0
2008-10-15 15:00:00,33.62,33.85,33.5,33.58,374100.0,22.3988,22.5521,22.3189,22.3722,374100.0
2008-10-15 15:30:00,33.57,33.74,33.0,33.08,602400.0,22.3655,22.4788,21.9858,22.0391,602400.0
2008-10-16 09:30:00,34.91,35.72,33.86,34.99,391100.0,23.2583,23.7979,22.5587,23.3116,391100.0
2008-10-16 10:00:00,34.99,34.99,34.09,34.34,286800.0,23.3116,23.3116,22.712,22.8785,286800.0
2008-10-16 10:30:00,34.35,34.37,33.93,33.96,240700.0,22.8852,22.8985,22.6054,22.6254,240700.0
2008-10-16 11:00:00,33.92,33.99,33.19,33.62,309100.0,22.5987,22.6454,22.1124,22.3988,309100.0
2008-10-16 11:30:00,33.65,33.94,33.56,33.89,231300.0,22.4188,22.612,22.3589,22.5787,231300.0
2008-10-16 12:00:00,33.82,34.98,33.55,34.62,414200.0,22.5321,23.3049,22.3522,23.0651,414200.0
2008-10-16 12:30:00,34.63,34.63,33.47,33.66,337500.0,23.0717,23.0717,22.2989,22.4255,337500.0
2008-10-16 13:00:00,33.66,34.11,33.58,33.99,198700.0,22.4255,22.7253,22.3722,22.6454,198700.0
2008-10-16 13:30:00,33.95,34.01,33.64,33.81,185500.0,22.6187,22.6587,22.4122,22.5254,185500.0
2008-10-16 14:00:00,33.79,33.83,33.49,33.53,177900.0,22.5121,22.5388,22.3122,22.3389,177900.0
2008-10-16 14:30:00,33.57,34.26,33.53,34.06,212600.0,22.3655,22.8252,22.3389,22.692,212600.0
2008-10-16 15:00:00,34.08,34.83,33.96,34.83,287100.0,22.7053,23.205,22.6254,23.205,287100.0
2008-10-16 15:30:00,34.81,35.23,34.65,35.13,384400.0,23.1917,23.4715,23.0851,23.4049,384400.0
2008-10-17 09:30:00,34.58,35.17,33.9,34.57,285600.0,23.0384,23.4315,22.5854,23.0318,285600.0
2008-10-17 10:00:00,34.58,35.09,34.5,34.78,169400.0,23.0384,23.3782,22.9851,23.1717,169400.0
2008-10-17 10:30:00,34.77,35.12,34.65,35.02,93600.0,23.165,23.3982,23.0851,23.3316,93600.0
2008-10-17 11:00:00,35.04,35.24,35.03,35.23,99200.0,23.3449,23.4782,23.3382,23.4715,99200.0
2008-10-17 11:30:00,35.22,35.29,35.04,35.04,90300.0,23.4648,23.5115,23.3449,23.3449,90300.0
2008-10-17 12:00:00,35.03,35.27,35.03,35.22,98800.0,23.3382,23.4981,23.3382,23.4648,98800.0
2008-10-17 12:30:00,35.22,35.79,35.13,35.78,69000.0,23.4648,23.8446,23.4049,23.8379,69000.0
2008-10-17 13:00:00,35.79,35.89,35.62,35.81,87000.0,23.8446,23.9112,23.7313,23.8579,87000.0
2008-10-17 13:30:00,35.87,36.1,35.7,35.79,91300.0,23.8979,24.0511,23.7846,23.8446,91300.0
2008-10-17 14:00:00,35.82,36.0,35.61,35.73,100200.0,23.8646,23.9845,23.7247,23.8046,100200.0
2008-10-17 14:30:00,35.74,35.83,35.32,35.8,124000.0,23.8113,23.8712,23.5314,23.8512,124000.0
2008-10-17 15:00:00,35.81,36.02,35.28,35.38,149600.0,23.8579,23.9978,23.5048,23.5714,149600.0
2008-10-17 15:30:00,35.39,35.59,35.1,35.2,199400.0,23.5781,23.7113,23.3849,23.4515,199400.0
2008-10-20 09:30:00,35.62,35.75,34.77,35.41,104100.0,23.7313,23.8179,23.165,23.5914,104100.0
2008-10-20 10:00:00,35.44,35.61,35.38,35.46,181800.0,23.6114,23.7247,23.5714,23.6247,181800.0
2008-10-20 10:30:00,35.47,35.62,35.4,35.44,127300.0,23.6314,23.7313,23.5847,23.6114,127300.0
2008-10-20 11:00:00,35.43,35.5,35.27,35.49,89900.0,23.6047,23.6514,23.4981,23.6447,89900.0
2008-10-20 11:30:00,35.49,35.63,35.4,35.58,101700.0,23.6447,23.738,23.5847,23.7047,101700.0
2008-10-20 12:00:00,35.56,35.79,35.44,35.72,93600.0,23.6913,23.8446,23.6114,23.7979,93600.0
2008-10-20 12:30:00,35.74,35.86,35.66,35.75,84600.0,23.8113,23.8912,23.758,23.8179,84600.0
2008-10-20 13:00:00,35.75,35.79,35.6,35.75,82400.0,23.8179,23.8446,23.718,23.8179,82400.0
2008-10-20 13:30:00,35.76,35.87,35.65,35.76,65400.0,23.8246,23.8979,23.7513,23.8246,65400.0
2008-10-20 14:00:00,35.75,35.88,35.65,35.67,75200.0,23.8179,23.9045,23.7513,23.7646,75200.0
2008-10-20 14:30:00,35.67,35.69,35.44,35.55,82700.0,23.7646,23.778,23.6114,23.6847,82700.0
2008-10-20 15:00:00,35.55,35.64,35.4,35.44,109200.0,23.6847,23.7446,23.5847,23.6114,109200.0
2008-10-20 15:30:00,35.43,35.66,35.4,35.52,271500.0,23.6047,23.758,23.5847,23.6647,271500.0
2008-10-21 09:30:00,35.34,35.8,35.2,35.71,107000.0,23.5448,23.8512,23.4515,23.7913,107000.0
2008-10-21 10:00:00,35.72,36.05,35.72,36.04,70300.0,23.7979,24.0178,23.7979,24.0111,70300.0
2008-10-21 10:30:00,36.0,36.04,35.91,35.96,61900.0,23.9845,24.0111,23.9245,23.9578,61900.0
2008-10-21 11:00:00,35.96,36.17,35.95,36.11,60400.0,23.9578,24.0977,23.9512,24.0578,60400.0
2008-10-21 11:30:00,36.12,36.42,35.88,35.9,60500.0,24.0644,24.2643,23.9045,23.9179,60500.0
2008-10-21 12:00:00,35.9,36.05,35.82,35.93,72500.0,23.9179,24.0178,23.8646,23.9379,72500.0
2008-10-21 12:30:00,35.93,35.97,35.74,35.75,64100.0,23.9379,23.9645,23.8113,23.8179,64100.0
2008-10-21 13:00:00,35.72,36.12,35.71,36.0,85900.0,23.7979,24.0644,23.7913,23.9845,85900.0
2008-10-21 13:30:00,35.97,36.14,35.86,36.0,58200.0,23.9645,24.0778,23.8912,23.9845,58200.0
2008-10-21 14:00:00,36.03,36.64,36.03,36.63,165300.0,24.0045,24.4109,24.0045,24.4042,165300.0
2008-10-21 14:30:00,36.63,36.69,36.23,36.42,172700.0,24.4042,24.4442,24.1377,24.2643,172700.0
2008-10-21 15:00:00,36.45,36.54,36.16,36.19,104800.0,24.2843,24.3443,24.0911,24.1111,104800.0
2008-10-21 15:30:00,36.21,36.26,35.82,35.86,235900.0,24.1244,24.1577,23.8646,23.8912,235900.0
2008-10-22 09:30:00,35.8,36.17,35.01,35.17,111400.0,23.8512,24.0977,23.3249,23.4315,111400.0
2008-10-22 10:00:00,35.17,35.59,35.13,35.48,121400.0,23.4315,23.7113,23.4049,23.638,121400.0
2008-10-22 10:30:00,35.45,36.09,35.44,36.06,76900.0,23.6181,24.0445,23.6114,24.0245,76900.0
2008-10-22 11:00:00,36.07,36.11,35.77,35.89,83500.0,24.0311,24.0578,23.8313,23.9112,83500.0
2008-10-22 11:30:00,35.88,36.0,35.75,35.75,53900.0,23.9045,23.9845,23.8179,23.8179,53900.0
2008-10-22 12:00:00,35.75,35.99,35.73,35.92,55100.0,23.8179,23.9778,23.8046,23.9312,55100.0
2008-10-22 12:30:00,35.95,36.05,35.9,36.0,59700.0,23.9512,24.0178,23.9179,23.9845,59700.0
2008-10-22 13:00:00,35.99,35.99,35.5,35.55,96400.0,23.9778,23.9778,23.6514,23.6847,96400.0
2008-10-22 13:30:00,35.55,35.61,35.47,35.57,69300.0,23.6847,23.7247,23.6314,23.698,69300.0
2008-10-22 14:00:00,35.57,35.75,35.51,35.7,57700.0,23.698,23.8179,23.658,23.7846,57700.0
2008-10-22 14:30:00,35.72,35.73,35.09,35.15,144600.0,23.7979,23.8046,23.3782,23.4182,144600.0
2008-10-22 15:00:00,35.17,35.23,34.83,34.86,164500.0,23.4315,23.4715,23.205,23.225,164500.0
2008-10-22 15:30:00,34.85,34.95,34.16,34.9,368400.0,23.2183,23.2849,22.7586,23.2516,368400.0
2008-10-23 09:30:00,34.83,35.14,34.32,34.78,129600.0,23.205,23.4115,22.8652,23.1717,129600.0
2008-10-23 10:00:00,34.81,35.33,34.81,35.05,93300.0,23.1917,23.5381,23.1917,23.3516,93300.0
2008-10-23 10:30:00,35.01,35.91,35.01,35.9,102600.0,23.3249,23.9245,23.3249,23.9179,102600.0
2008-10-23 11:00:00,35.9,36.0,35.61,35.88,89600.0,23.9179,23.9845,23.7247,23.9045,89600.0
2008-10-23 11:30:00,35.9,36.07,35.7,35.87,81100.0,23.9179,24.0311,23.7846,23.8979,81100.0
2008-10-23 12:00:00,35.84,35.88,35.15,35.18,75100.0,23.8779,23.9045,23.4182,23.4382,75100.0
2008-10-23 12:30:00,35.2,35.39,34.92,35.01,85800.0,23.4515,23.5781,23.265,23.3249,85800.0
2008-10-23 13:00:00,34.99,35.24,34.83,34.84,87100.0,23.3116,23.4782,23.205,23.2117,87100.0
2008-10-23 13:30:00,34.84,34.99,34.6,34.72,77900.0,23.2117,23.3116,23.0518,23.1317,77900.0
2008-10-23 14:00:00,34.73,34.73,34.29,34.52,164900.0,23.1384,23.1384,22.8452,22.9985,164900.0
2008-10-23 14:30:00,34.53,34.72,34.26,34.48,250300.0,23.0051,23.1317,22.8252,22.9718,250300.0
2008-10-23 15:00:00,34.48,34.93,34.36,34.74,241800.0,22.9718,23.2716,22.8919,23.145,241800.0
2008-10-23 15:30:00,34.74,35.52,34.35,35.44,252500.0,23.145,23.6647,22.8852,23.6114,252500.0
2008-10-24 09:30:00,33.5,34.52,33.5,34.03,148100.0,22.3189,22.9985,22.3189,22.672,148100.0
2008-10-24 10:00:00,34.08,34.47,33.88,34.0,138500.0,22.7053,22.9651,22.5721,22.652,138500.0
2008-10-24 10:30:00,33.97,34.76,33.86,34.51,145500.0,22.632,23.1584,22.5587,22.9918,145500.0
2008-10-24 11:00:00,34.53,34.6,34.1,34.32,201000.0,23.0051,23.0518,22.7186,22.8652,201000.0
2008-10-24 11:30:00,34.33,34.45,34.05,34.13,148900.0,22.8719,22.9518,22.6853,22.7386,148900.0
2008-10-24 12:00:00,34.13,34.23,33.89,33.91,131700.0,22.7386,22.8053,22.5787,22.5921,131700.0
2008-10-24 12:30:00,33.91,34.0,33.7,33.82,126700.0,22.5921,22.652,22.4521,22.5321,126700.0
2008-10-24 13:00:00,33.81,34.02,33.61,33.66,127500.0,22.5254,22.6653,22.3922,22.4255,127500.0
2008-10-24 13:30:00,33.67,33.67,33.14,33.2,136200.0,22.4322,22.4322,22.0791,22.119,136200.0
2008-10-24 14:00:00,33.2,33.9,33.2,33.71,103500.0,22.119,22.5854,22.119,22.4588,103500.0
2008-10-24 14:30:00,33.76,34.28,33.58,34.18,113000.0,22.4921,22.8386,22.3722,22.7719,113000.0
2008-10-24 15:00:00,34.14,34.51,33.59,33.99,175500.0,22.7453,22.9918,22.3789,22.6454,175500.0
2008-10-24 15:30:00,33.99,34.08,33.5,33.5,250400.0,22.6454,22.7053,22.3189,22.3189,250400.0
2008-10-27 09:30:00,33.28,33.52,33.0,33.38,139200.0,22.1723,22.3322,21.9858,22.239,139200.0
2008-10-27 10:00:00,33.38,33.76,33.32,33.46,88800.0,22.239,22.4921,22.199,22.2923,88800.0
2008-10-27 10:30:00,33.44,33.68,33.25,33.57,111900.0,22.2789,22.4388,22.1523,22.3655,111900.0
2008-10-27 11:00:00,33.62,33.78,33.27,33.37,77500.0,22.3988,22.5054,22.1657,22.2323,77500.0
2008-10-27 11:30:00,33.37,33.73,33.31,33.62,46900.0,22.2323,22.4721,22.1923,22.3988,46900.0
2008-10-27 12:00:00,33.62,33.78,33.4,33.4,116700.0,22.3988,22.5054,22.2523,22.2523,116700.0
2008-10-27 12:30:00,33.41,33.74,33.37,33.7,125400.0,22.2589,22.4788,22.2323,22.4521,125400.0
2008-10-27 13:00:00,33.72,33.78,33.57,33.77,103400.0,22.4655,22.5054,22.3655,22.4988,103400.0
2008-10-27 13:30:00,33.74,33.88,33.57,33.6,222300.0,22.4788,22.5721,22.3655,22.3855,222300.0
2008-10-27 14:00:00,33.59,33.68,33.41,33.46,100600.0,22.3789,22.4388,22.2589,22.2923,100600.0
2008-10-27 14:30:00,33.41,33.74,33.37,33.5,98600.0,22.2589,22.4788,22.2323,22.3189,98600.0
2008-10-27 15:00:00,33.5,33.74,33.44,33.53,85900.0,22.3189,22.4788,22.2789,22.3389,85900.0
2008-10-27 15:30:00,33.54,33.74,33.0,33.02,185600.0,22.3455,22.4788,21.9858,21.9991,185600.0
2008-10-28 09:30:00,33.62,33.88,33.19,33.85,127700.0,22.3988,22.5721,22.1124,22.5521,127700.0
2008-10-28 10:00:00,33.85,34.0,33.64,33.81,165500.0,22.5521,22.652,22.4122,22.5254,165500.0
2008-10-28 10:30:00,33.81,33.99,33.45,33.46,68100.0,22.5254,22.6454,22.2856,22.2923,68100.0
2008-10-28 11:00:00,33.49,33.55,33.18,33.55,137900.0,22.3122,22.3522,22.1057,22.3522,137900.0
2008-10-28 11:30:00,33.53,33.7,33.47,33.63,43400.0,22.3389,22.4521,22.2989,22.4055,43400.0
2008-10-28 12:00:00,33.64,33.87,33.62,33.78,57900.0,22.4122,22.5654,22.3988,22.5054,57900.0
2008-10-28 12:30:00,33.79,34.03,33.78,33.98,88700.0,22.5121,22.672,22.5054,22.6387,88700.0
2008-10-28 13:00:00,33.98,34.03,33.92,33.95,120300.0,22.6387,22.672,22.5987,22.6187,120300.0
2008-10-28 13:30:00,33.94,33.95,33.67,33.81,76000.0,22.612,22.6187,22.4322,22.5254,76000.0
2008-10-28 14:00:00,33.8,34.03,33.79,34.0,186900.0,22.5188,22.672,22.5121,22.652,186900.0
2008-10-28 14:30:00,34.0,34.6,34.0,34.45,288700.0,22.652,23.0518,22.652,22.9518,288700.0
2008-10-28 15:00:00,34.48,35.11,34.44,35.1,278600.0,22.9718,23.3915,22.9452,23.3849,278600.0
2008-10-28 15:30:00,35.1,35.86,34.89,35.85,367800.0,23.3849,23.8912,23.245,23.8846,367800.0
2008-10-29 09:30:00,35.93,36.0,35.22,35.77,122300.0,23.9379,23.9845,23.4648,23.8313,122300.0
2008-10-29 10:00:00,35.77,36.01,35.61,35.97,121500.0,23.8313,23.9912,23.7247,23.9645,121500.0
2008-10-29 10:30:00,35.96,36.0,35.64,35.64,100300.0,23.9578,23.9845,23.7446,23.7446,100300.0
2008-10-29 11:00:00,35.63,35.65,35.41,35.55,87300.0,23.738,23.7513,23.5914,23.6847,87300.0
2008-10-29 11:30:00,35.5,35.72,35.33,35.71,82300.0,23.6514,23.7979,23.5381,23.7913,82300.0
2008-10-29 12:00:00,35.71,35.87,35.68,35.85,68500.0,23.7913,23.8979,23.7713,23.8846,68500.0
2008-10-29 12:30:00,35.85,36.0,35.83,35.88,88900.0,23.8846,23.9845,23.8712,23.9045,88900.0
2008-10-29 13:00:00,35.86,35.95,35.8,35.88,59200.0,23.8912,23.9512,23.8512,23.9045,59200.0
2008-10-29 13:30:00,35.88,36.09,35.87,35.93,100800.0,23.9045,24.0445,23.8979,23.9379,100800.0
2008-10-29 14:00:00,35.92,36.12,35.58,35.65,122800.0,23.9312,24.0644,23.7047,23.7513,122800.0
2008-10-29 14:30:00,35.65,35.71,35.32,35.61,127500.0,23.7513,23.7913,23.5314,23.7247,127500.0
2008-10-29 15:00:00,35.58,36.63,35.54,36.38,241800.0,23.7047,24.4042,23.678,24.2377,241800.0
2008-10-29 15:30:00,36.37,36.58,35.35,35.35,336600.0,24.231,24.3709,23.5514,23.5514,336600.0
2008-10-30 09:30:00,36.21,36.74,36.04,36.6,89700.0,24.1244,24.4775,24.0111,24.3842,89700.0
2008-10-30 10:00:00,36.6,36.99,36.48,36.48,79500.0,24.3842,24.6441,24.3043,24.3043,79500.0
2008-10-30 10:30:00,36.48,36.77,36.23,36.63,57300.0,24.3043,24.4975,24.1377,24.4042,57300.0
2008-10-30 11:00:00,36.65,36.87,36.5,36.57,78300.0,24.4175,24.5641,24.3176,24.3642,78300.0
2008-10-30 11:30:00,36.53,36.58,36.17,36.39,54800.0,24.3376,24.3709,24.0977,24.2443,54800.0
2008-10-30 12:00:00,36.36,36.52,36.28,36.37,45900.0,24.2243,24.3309,24.171,24.231,45900.0
2008-10-30 12:30:00,36.35,36.65,36.16,36.21,52000.0,24.2177,24.4175,24.0911,24.1244,52000.0
2008-10-30 13:00:00,36.21,36.53,36.15,36.38,46200.0,24.1244,24.3376,24.0844,24.2377,46200.0
2008-10-30 13:30:00,36.36,36.48,36.22,36.31,46200.0,24.2243,24.3043,24.1311,24.191,46200.0
2008-10-30 14:00:00,36.3,36.54,36.14,36.44,74300.0,24.1844,24.3443,24.0778,24.2776,74300.0
2008-10-30 14:30:00,36.44,36.57,36.02,36.15,132100.0,24.2776,24.3642,23.9978,24.0844,132100.0
2008-10-30 15:00:00,36.14,36.55,36.06,36.34,122400.0,24.0778,24.3509,24.0245,24.211,122400.0
2008-10-30 15:30:00,36.38,36.86,36.12,36.69,246500.0,24.2377,24.5575,24.0644,24.4442,246500.0
2008-10-31 09:30:00,36.6,37.47,36.6,37.44,99000.0,24.3842,24.9639,24.3842,24.9439,99000.0
2008-10-31 10:00:00,37.45,37.68,37.05,37.23,116200.0,24.9505,25.1038,24.684,24.804,116200.0
2008-10-31 10:30:00,37.18,37.29,36.68,36.79,93800.0,24.7706,24.8439,24.4375,24.5108,93800.0
2008-10-31 11:00:00,36.85,37.43,36.85,37.35,64800.0,24.5508,24.9372,24.5508,24.8839,64800.0
2008-10-31 11:30:00,37.34,37.59,37.27,37.43,52200.0,24.8772,25.0438,24.8306,24.9372,52200.0
2008-10-31 12:00:00,37.44,37.5,37.31,37.48,54300.0,24.9439,24.9838,24.8573,24.9705,54300.0
2008-10-31 12:30:00,37.48,37.48,37.3,37.3,43400.0,24.9705,24.9705,24.8506,24.8506,43400.0
2008-10-31 13:00:00,37.29,37.64,37.23,37.58,38500.0,24.8439,25.0771,24.804,25.0371,38500.0
2008-10-31 13:30:00,37.58,37.63,37.36,37.5,69000.0,25.0371,25.0705,24.8906,24.9838,69000.0
2008-10-31 14:00:00,37.5,37.65,37.34,37.47,60100.0,24.9838,25.0838,24.8772,24.9639,60100.0
2008-10-31 14:30:00,37.47,37.62,37.31,37.59,79000.0,24.9639,25.0638,24.8573,25.0438,79000.0
2008-10-31 15:00:00,37.61,37.69,37.18,37.24,123200.0,25.0571,25.1104,24.7706,24.8106,123200.0
2008-10-31 15:30:00,37.23,37.33,36.75,36.97,304100.0,24.804,24.8706,24.4842,24.6307,304100.0
2008-11-03 09:30:00,37.08,37.84,36.63,37.43,86900.0,24.704,25.2104,24.4042,24.9372,86900.0
2008-11-03 10:00:00,37.43,37.57,37.31,37.35,64900.0,24.9372,25.0305,24.8573,24.8839,64900.0
2008-11-03 10:30:00,37.31,37.72,37.26,37.49,91200.0,24.8573,25.1304,24.8239,24.9772,91200.0
2008-11-03 11:00:00,37.48,37.73,37.48,37.54,65900.0,24.9705,25.1371,24.9705,25.0105,65900.0
2008-11-03 11:30:00,37.54,37.73,37.5,37.52,32400.0,25.0105,25.1371,24.9838,24.9972,32400.0
2008-11-03 12:00:00,37.52,37.64,37.5,37.62,44600.0,24.9972,25.0771,24.9838,25.0638,44600.0
2008-11-03 12:30:00,37.62,37.65,37.5,37.59,28700.0,25.0638,25.0838,24.9838,25.0438,28700.0
2008-11-03 13:00:00,37.58,37.67,37.52,37.56,38500.0,25.0371,25.0971,24.9972,25.0238,38500.0
2008-11-03 13:30:00,37.55,37.57,37.4,37.4,35300.0,25.0172,25.0305,24.9172,24.9172,35300.0
2008-11-03 14:00:00,37.41,37.56,37.31,37.56,44100.0,24.9239,25.0238,24.8573,25.0238,44100.0
2008-11-03 14:30:00,37.56,37.66,37.42,37.58,54100.0,25.0238,25.0904,24.9305,25.0371,54100.0
2008-11-03 15:00:00,37.58,37.62,37.48,37.6,75200.0,25.0371,25.0638,24.9705,25.0505,75200.0
2008-11-03 15:30:00,37.59,37.84,37.53,37.74,201700.0,25.0438,25.2104,25.0038,25.1437,201700.0
2008-11-04 09:30:00,38.3,38.75,38.03,38.06,104600.0,25.5168,25.8166,25.3369,25.3569,104600.0
2008-11-04 10:00:00,38.01,38.33,37.99,38.28,55100.0,25.3236,25.5368,25.3103,25.5035,55100.0
2008-11-04 10:30:00,38.23,38.39,37.99,38.2,72900.0,25.4702,25.5768,25.3103,25.4502,72900.0
2008-11-04 11:00:00,38.22,38.44,38.2,38.44,54600.0,25.4635,25.6101,25.4502,25.6101,54600.0
2008-11-04 11:30:00,38.43,38.5,38.36,38.36,55900.0,25.6034,25.6501,25.5568,25.5568,55900.0
2008-11-04 12:00:00,38.38,38.49,38.22,38.22,62300.0,25.5701,25.6434,25.4635,25.4635,62300.0
2008-11-04 12:30:00,38.22,38.36,38.09,38.23,129700.0,25.4635,25.5568,25.3769,25.4702,129700.0
2008-11-04 13:00:00,38.2,38.4,38.2,38.25,116800.0,25.4502,25.5835,25.4502,25.4835,116800.0
2008-11-04 13:30:00,38.25,38.26,38.02,38.03,83200.0,25.4835,25.4902,25.3303,25.3369,83200.0
2008-11-04 14:00:00,38.03,38.05,37.64,37.85,107700.0,25.3369,25.3503,25.0771,25.217,107700.0
2008-11-04 14:30:00,37.86,38.06,37.79,37.95,106800.0,25.2237,25.3569,25.1771,25.2836,106800.0
2008-11-04 15:00:00,37.94,38.04,37.79,37.95,133300.0,25.277,25.3436,25.1771,25.2836,133300.0
2008-11-04 15:30:00,37.96,38.25,37.95,38.14,238000.0,25.2903,25.4835,25.2836,25.4102,238000.0
2008-11-05 09:30:00,37.91,37.91,37.18,37.45,147800.0,25.257,25.257,24.7706,24.9505,147800.0
2008-11-05 10:00:00,37.44,37.75,37.44,37.67,89800.0,24.9439,25.1504,24.9439,25.0971,89800.0
2008-11-05 10:30:00,37.68,37.83,37.53,37.58,70500.0,25.1038,25.2037,25.0038,25.0371,70500.0
2008-11-05 11:00:00,37.6,37.87,37.6,37.86,90700.0,25.0505,25.2304,25.0505,25.2237,90700.0
2008-11-05 11:30:00,37.85,37.91,37.66,37.68,43400.0,25.217,25.257,25.0904,25.1038,43400.0
2008-11-05 12:00:00,37.69,37.72,37.12,37.15,62700.0,25.1104,25.1304,24.7307,24.7507,62700.0
2008-11-05 12:30:00,37.16,37.16,36.88,37.06,85700.0,24.7573,24.7573,24.5708,24.6907,85700.0
2008-11-05 13:00:00,37.08,37.16,37.0,37.06,41000.0,24.704,24.7573,24.6507,24.6907,41000.0
2008-11-05 13:30:00,37.04,37.06,36.82,36.85,37100.0,24.6774,24.6907,24.5308,24.5508,37100.0
2008-11-05 14:00:00,36.87,36.97,36.77,36.85,36500.0,24.5641,24.6307,24.4975,24.5508,36500.0
2008-11-05 14:30:00,36.85,37.15,36.85,36.99,50700.0,24.5508,24.7507,24.5508,24.6441,50700.0
2008-11-05 15:00:00,37.0,37.17,36.79,36.84,84300.0,24.6507,24.764,24.5108,24.5441,84300.0
2008-11-05 15:30:00,36.87,37.07,36.5,36.64,178300.0,24.5641,24.6974,24.3176,24.4109,178300.0
2008-11-06 09:30:00,36.31,37.09,36.31,36.51,106700.0,24.191,24.7107,24.191,24.3243,106700.0
2008-11-06 10:00:00,36.56,36.56,36.3,36.36,58400.0,24.3576,24.3576,24.1844,24.2243,58400.0
2008-11-06 10:30:00,36.38,36.5,36.21,36.35,62900.0,24.2377,24.3176,24.1244,24.2177,62900.0
2008-11-06 11:00:00,36.35,36.38,36.11,36.21,53600.0,24.2177,24.2377,24.0578,24.1244,53600.0
2008-11-06 11:30:00,36.25,36.28,36.0,36.15,41900.0,24.151,24.171,23.9845,24.0844,41900.0
2008-11-06 12:00:00,36.15,36.16,35.89,35.9,34400.0,24.0844,24.0911,23.9112,23.9179,34400.0
2008-11-06 12:30:00,35.91,36.0,35.78,35.89,30400.0,23.9245,23.9845,23.8379,23.9112,30400.0
2008-11-06 13:00:00,35.89,35.92,35.61,35.78,37300.0,23.9112,23.9312,23.7247,23.8379,37300.0
2008-11-06 13:30:00,35.78,35.8,35.49,35.7,63800.0,23.8379,23.8512,23.6447,23.7846,63800.0
2008-11-06 14:00:00,35.7,35.9,35.53,35.55,54300.0,23.7846,23.9179,23.6714,23.6847,54300.0
2008-11-06 14:30:00,35.55,36.0,35.55,35.83,57900.0,23.6847,23.9845,23.6847,23.8712,57900.0
2008-11-06 15:00:00,35.84,35.87,35.43,35.51,109600.0,23.8779,23.8979,23.6047,23.658,109600.0
2008-11-06 15:30:00,35.51,35.69,35.11,35.29,256300.0,23.658,23.778,23.3915,23.5115,256300.0
2008-11-07 09:30:00,35.4,35.81,35.25,35.58,77700.0,23.5847,23.8579,23.4848,23.7047,77700.0
2008-11-07 10:00:00,35.58,35.98,35.58,35.8,44900.0,23.7047,23.9712,23.7047,23.8512,44900.0
2008-11-07 10:30:00,35.77,36.0,35.77,35.88,26200.0,23.8313,23.9845,23.8313,23.9045,26200.0
2008-11-07 11:00:00,35.89,35.98,35.76,35.79,47600.0,23.9112,23.9712,23.8246,23.8446,47600.0
2008-11-07 11:30:00,35.8,36.0,35.76,35.97,25700.0,23.8512,23.9845,23.8246,23.9645,25700.0
2008-11-07 12:00:00,35.97,36.16,35.88,35.95,27100.0,23.9645,24.0911,23.9045,23.9512,27100.0
2008-11-07 12:30:00,35.96,36.1,35.82,36.05,81700.0,23.9578,24.0511,23.8646,24.0178,81700.0
2008-11-07 13:00:00,36.07,36.16,36.02,36.11,31700.0,24.0311,24.0911,23.9978,24.0578,31700.0
2008-11-07 13:30:00,36.12,36.17,35.98,36.07,29800.0,24.0644,24.0977,23.9712,24.0311,29800.0
2008-11-07 14:00:00,36.1,36.1,35.95,36.03,43700.0,24.0511,24.0511,23.9512,24.0045,43700.0
2008-11-07 14:30:00,36.03,36.18,35.83,35.83,93100.0,24.0045,24.1044,23.8712,23.8712,93100.0
2008-11-07 15:00:00,35.85,36.09,35.81,36.0,143200.0,23.8846,24.0445,23.8579,23.9845,143200.0
2008-11-07 15:30:00,36.0,36.43,35.98,36.38,205500.0,23.9845,24.271,23.9712,24.2377,205500.0
2008-11-10 09:30:00,36.95,37.49,36.39,36.77,62300.0,24.6174,24.9772,24.2443,24.4975,62300.0
2008-11-10 10:00:00,36.78,37.13,36.75,36.77,90700.0,24.5042,24.7373,24.4842,24.4975,90700.0
2008-11-10 10:30:00,36.83,36.91,36.69,36.76,56200.0,24.5375,24.5908,24.4442,24.4908,56200.0
2008-11-10 11:00:00,36.76,36.8,36.63,36.8,45400.0,24.4908,24.5175,24.4042,24.5175,45400.0
2008-11-10 11:30:00,36.78,36.8,36.45,36.49,38200.0,24.5042,24.5175,24.2843,24.3109,38200.0
2008-11-10 12:00:00,36.47,36.55,36.28,36.28,32400.0,24.2976,24.3509,24.171,24.171,32400.0
2008-11-10 12:30:00,36.28,36.28,35.89,35.94,94000.0,24.171,24.171,23.9112,23.9445,94000.0
2008-11-10 13:00:00,35.94,36.07,35.81,36.06,35800.0,23.9445,24.0311,23.8579,24.0245,35800.0
2008-11-10 13:30:00,36.05,36.33,36.01,36.26,36300.0,24.0178,24.2043,23.9912,24.1577,36300.0
2008-11-10 14:00:00,36.27,36.3,36.1,36.24,40900.0,24.1644,24.1844,24.0511,24.1444,40900.0
2008-11-10 14:30:00,36.25,36.25,35.97,36.0,32600.0,24.151,24.151,23.9645,23.9845,32600.0
2008-11-10 15:00:00,35.99,35.99,35.78,35.87,77000.0,23.9778,23.9778,23.8379,23.8979,77000.0
2008-11-10 15:30:00,35.86,36.31,35.85,36.29,112100.0,23.8912,24.191,23.8846,24.1777,112100.0
2008-11-11 09:30:00,36.07,36.41,35.33,35.5,79100.0,24.0311,24.2576,23.5381,23.6514,79100.0
2008-11-11 10:00:00,35.51,35.77,35.46,35.75,77600.0,23.658,23.8313,23.6247,23.8179,77600.0
2008-11-11 10:30:00,35.7,35.85,35.59,35.62,51900.0,23.7846,23.8846,23.7113,23.7313,51900.0
2008-11-11 11:00:00,35.63,35.9,35.49,35.81,47100.0,23.738,23.9179,23.6447,23.8579,47100.0
2008-11-11 11:30:00,35.8,35.88,35.51,35.51,47500.0,23.8512,23.9045,23.658,23.658,47500.0
2008-11-11 12:00:00,35.5,35.58,35.39,35.39,51200.0,23.6514,23.7047,23.5781,23.5781,51200.0
2008-11-11 12:30:00,35.4,35.53,35.33,35.51,31400.0,23.5847,23.6714,23.5381,23.658,31400.0
2008-11-11 13:00:00,35.55,35.64,35.51,35.53,48200.0,23.6847,23.7446,23.658,23.6714,48200.0
2008-11-11 13:30:00,35.53,35.83,35.44,35.83,58500.0,23.6714,23.8712,23.6114,23.8712,58500.0
2008-11-11 14:00:00,35.79,36.31,35.66,36.25,89900.0,23.8446,24.191,23.758,24.151,89900.0
2008-11-11 14:30:00,36.28,36.37,35.64,35.66,71500.0,24.171,24.231,23.7446,23.758,71500.0
2008-11-11 15:00:00,35.69,35.95,35.64,35.71,56200.0,23.778,23.9512,23.7446,23.7913,56200.0
2008-11-11 15:30:00,35.7,35.76,35.28,35.64,103100.0,23.7846,23.8246,23.5048,23.7446,103100.0
2008-11-12 09:30:00,35.25,35.81,35.06,35.64,85300.0,23.4848,23.8579,23.3582,23.7446,85300.0
2008-11-12 10:00:00,35.63,35.79,35.44,35.46,67200.0,23.738,23.8446,23.6114,23.6247,67200.0
2008-11-12 10:30:00,35.44,35.54,35.01,35.42,80600.0,23.6114,23.678,23.3249,23.5981,80600.0
2008-11-12 11:00:00,35.43,35.67,35.28,35.62,51800.0,23.6047,23.7646,23.5048,23.7313,51800.0
2008-11-12 11:30:00,35.63,35.72,35.31,35.57,54800.0,23.738,23.7979,23.5248,23.698,54800.0
2008-11-12 12:00:00,35.56,35.57,35.12,35.33,120700.0,23.6913,23.698,23.3982,23.5381,120700.0
2008-11-12 12:30:00,35.33,35.49,35.3,35.43,50800.0,23.5381,23.6447,23.5181,23.6047,50800.0
2008-11-12 13:00:00,35.42,35.5,35.26,35.38,63700.0,23.5981,23.6514,23.4915,23.5714,63700.0
2008-11-12 13:30:00,35.36,35.49,35.22,35.3,42200.0,23.5581,23.6447,23.4648,23.5181,42200.0
2008-11-12 14:00:00,35.29,35.31,35.12,35.22,71400.0,23.5115,23.5248,23.3982,23.4648,71400.0
2008-11-12 14:30:00,35.21,35.53,35.21,35.4,85400.0,23.4582,23.6714,23.4582,23.5847,85400.0
2008-11-12 15:00:00,35.4,35.44,35.09,35.15,103000.0,23.5847,23.6114,23.3782,23.4182,103000.0
2008-11-12 15:30:00,35.14,35.2,34.79,34.9,205800.0,23.4115,23.4515,23.1783,23.2516,205800.0
2008-11-13 09:30:00,35.11,35.23,34.75,34.79,114300.0,23.3915,23.4715,23.1517,23.1783,114300.0
2008-11-13 10:00:00,34.79,35.32,34.78,35.19,107200.0,23.1783,23.5314,23.1717,23.4448,107200.0
2008-11-13 10:30:00,35.21,35.24,35.01,35.07,91300.0,23.4582,23.4782,23.3249,23.3649,91300.0
2008-11-13 11:00:00,35.07,35.18,34.95,35.18,78800.0,23.3649,23.4382,23.2849,23.4382,78800.0
2008-11-13 11:30:00,35.18,35.2,35.02,35.02,105000.0,23.4382,23.4515,23.3316,23.3316,105000.0
2008-11-13 12:00:00,35.02,35.11,34.86,34.94,58400.0,23.3316,23.3915,23.225,23.2783,58400.0
2008-11-13 12:30:00,34.95,35.02,34.21,34.21,115300.0,23.2849,23.3316,22.7919,22.7919,115300.0
2008-11-13 13:00:00,34.2,34.66,34.1,34.64,115300.0,22.7853,23.0917,22.7186,23.0784,115300.0
2008-11-13 13:30:00,34.66,35.21,34.52,34.93,139200.0,23.0917,23.4582,22.9985,23.2716,139200.0
2008-11-13 14:00:00,34.84,35.36,34.77,35.3,96800.0,23.2117,23.5581,23.165,23.5181,96800.0
2008-11-13 14:30:00,35.28,35.6,35.22,35.48,178800.0,23.5048,23.718,23.4648,23.638,178800.0
2008-11-13 15:00:00,35.48,35.86,35.17,35.85,140300.0,23.638,23.8912,23.4315,23.8846,140300.0
2008-11-13 15:30:00,35.85,36.59,35.83,36.59,235800.0,23.8846,24.3776,23.8712,24.3776,235800.0
2008-11-14 09:30:00,36.15,36.63,35.95,36.59,58900.0,24.0844,24.4042,23.9512,24.3776,58900.0
2008-11-14 10:00:00,36.6,36.65,35.97,36.22,57000.0,24.3842,24.4175,23.9645,24.1311,57000.0
2008-11-14 10:30:00,36.2,36.28,35.98,36.17,59400.0,24.1177,24.171,23.9712,24.0977,59400.0
2008-11-14 11:00:00,36.19,36.46,36.09,36.29,64200.0,24.1111,24.291,24.0445,24.1777,64200.0
2008-11-14 11:30:00,36.29,36.38,36.13,36.34,34200.0,24.1777,24.2377,24.0711,24.211,34200.0
2008-11-14 12:00:00,36.33,36.35,36.07,36.33,50000.0,24.2043,24.2177,24.0311,24.2043,50000.0
2008-11-14 12:30:00,36.31,36.42,36.15,36.31,36900.0,24.191,24.2643,24.0844,24.191,36900.0
2008-11-14 13:00:00,36.29,36.3,35.92,36.27,38100.0,24.1777,24.1844,23.9312,24.1644,38100.0
2008-11-14 13:30:00,36.3,36.41,36.08,36.24,35700.0,24.1844,24.2576,24.0378,24.1444,35700.0
2008-11-14 14:00:00,36.22,36.88,36.2,36.69,85200.0,24.1311,24.5708,24.1177,24.4442,85200.0
2008-11-14 14:30:00,36.69,37.32,36.56,37.26,77600.0,24.4442,24.8639,24.3576,24.8239,77600.0
2008-11-14 15:00:00,37.29,37.38,36.74,36.78,98400.0,24.8439,24.9039,24.4775,24.5042,98400.0
2008-11-14 15:30:00,36.76,36.84,35.89,35.95,158900.0,24.4908,24.5441,23.9112,23.9512,158900.0
2008-11-17 09:30:00,35.67,35.82,35.11,35.21,111000.0,23.7646,23.8646,23.3915,23.4582,111000.0
2008-11-17 10:00:00,35.21,35.22,34.77,34.8,104300.0,23.4582,23.4648,23.165,23.185,104300.0
2008-11-17 10:30:00,34.81,35.0,34.72,34.76,97000.0,23.1917,23.3183,23.1317,23.1584,97000.0
2008-11-17 11:00:00,34.75,35.08,34.75,34.96,82500.0,23.1517,23.3716,23.1517,23.2916,82500.0
2008-11-17 11:30:00,34.96,35.11,34.9,35.1,99700.0,23.2916,23.3915,23.2516,23.3849,99700.0
2008-11-17 12:00:00,35.1,35.33,35.01,35.25,129300.0,23.3849,23.5381,23.3249,23.4848,129300.0
2008-11-17 12:30:00,35.22,35.26,35.03,35.03,123700.0,23.4648,23.4915,23.3382,23.3382,123700.0
2008-11-17 13:00:00,35.03,35.2,35.0,35.15,50200.0,23.3382,23.4515,23.3183,23.4182,50200.0
2008-11-17 13:30:00,35.18,35.18,34.88,35.02,62700.0,23.4382,23.4382,23.2383,23.3316,62700.0
2008-11-17 14:00:00,35.02,35.08,34.77,34.77,74900.0,23.3316,23.3716,23.165,23.165,74900.0
2008-11-17 14:30:00,34.77,34.99,34.68,34.69,108800.0,23.165,23.3116,23.1051,23.1117,108800.0
2008-11-17 15:00:00,34.66,34.94,34.64,34.76,112000.0,23.0917,23.2783,23.0784,23.1584,112000.0
2008-11-17 15:30:00,34.75,34.85,34.31,34.37,245000.0,23.1517,23.2183,22.8586,22.8985,245000.0
2008-11-18 09:30:00,34.32,34.84,33.54,34.57,83900.0,22.8652,23.2117,22.3455,23.0318,83900.0
2008-11-18 10:00:00,34.54,34.78,34.11,34.77,135400.0,23.0118,23.1717,22.7253,23.165,135400.0
2008-11-18 10:30:00,34.75,34.78,34.54,34.66,74000.0,23.1517,23.1717,23.0118,23.0917,74000.0
2008-11-18 11:00:00,34.66,34.88,34.5,34.83,53800.0,23.0917,23.2383,22.9851,23.205,53800.0
2008-11-18 11:30:00,34.84,35.24,34.78,35.07,56200.0,23.2117,23.4782,23.1717,23.3649,56200.0
2008-11-18 12:00:00,35.08,35.08,34.68,34.71,50700.0,23.3716,23.3716,23.1051,23.125,50700.0
2008-11-18 12:30:00,34.69,34.69,34.42,34.51,38000.0,23.1117,23.1117,22.9318,22.9918,38000.0
2008-11-18 13:00:00,34.51,34.58,34.27,34.55,60600.0,22.9918,23.0384,22.8319,23.0184,60600.0
2008-11-18 13:30:00,34.55,34.59,34.15,34.33,100200.0,23.0184,23.0451,22.752,22.8719,100200.0
2008-11-18 14:00:00,34.33,34.33,33.88,34.11,120400.0,22.8719,22.8719,22.5721,22.7253,120400.0
2008-11-18 14:30:00,34.08,34.12,33.57,33.64,130200.0,22.7053,22.732,22.3655,22.4122,130200.0
2008-11-18 15:00:00,33.67,34.22,33.61,34.1,130500.0,22.4322,22.7986,22.3922,22.7186,130500.0
2008-11-18 15:30:00,34.06,34.8,33.83,34.65,337100.0,22.692,23.185,22.5388,23.0851,337100.0
2008-11-19 09:30:00,34.63,35.32,34.6,35.21,135200.0,23.0717,23.5314,23.0518,23.4582,135200.0
2008-11-19 10:00:00,35.18,35.58,35.15,35.54,81000.0,23.4382,23.7047,23.4182,23.678,81000.0
2008-11-19 10:30:00,35.55,35.55,34.71,34.8,116500.0,23.6847,23.6847,23.125,23.185,116500.0
2008-11-19 11:00:00,34.8,35.14,34.75,34.89,50800.0,23.185,23.4115,23.1517,23.245,50800.0
2008-11-19 11:30:00,34.88,35.08,34.85,35.07,58300.0,23.2383,23.3716,23.2183,23.3649,58300.0
2008-11-19 12:00:00,35.02,35.05,34.6,34.65,85200.0,23.3316,23.3516,23.0518,23.0851,85200.0
2008-11-19 12:30:00,34.65,34.92,34.59,34.75,54100.0,23.0851,23.265,23.0451,23.1517,54100.0
2008-11-19 13:00:00,34.74,34.93,34.5,34.52,30400.0,23.145,23.2716,22.9851,22.9985,30400.0
2008-11-19 13:30:00,34.5,34.86,34.34,34.75,49600.0,22.9851,23.225,22.8785,23.1517,49600.0
2008-11-19 14:00:00,34.73,34.73,34.34,34.46,69900.0,23.1384,23.1384,22.8785,22.9585,69900.0
2008-11-19 14:30:00,34.46,34.85,34.31,34.63,109000.0,22.9585,23.2183,22.8586,23.0717,109000.0
2008-11-19 15:00:00,34.61,34.77,34.09,34.37,107900.0,23.0584,23.165,22.712,22.8985,107900.0
2008-11-19 15:30:00,34.36,34.41,33.76,33.86,187500.0,22.8919,22.9252,22.4921,22.5587,187500.0
2008-11-20 09:30:00,33.57,34.0,33.36,33.63,137300.0,22.3655,22.652,22.2256,22.4055,137300.0
2008-11-20 10:00:00,33.6,33.78,33.4,33.75,112200.0,22.3855,22.5054,22.2523,22.4855,112200.0
2008-11-20 10:30:00,33.76,34.08,33.66,34.03,124300.0,22.4921,22.7053,22.4255,22.672,124300.0
2008-11-20 11:00:00,34.1,34.27,33.86,34.08,133000.0,22.7186,22.8319,22.5587,22.7053,133000.0
2008-11-20 11:30:00,34.1,34.23,33.93,33.95,94000.0,22.7186,22.8053,22.6054,22.6187,94000.0
2008-11-20 12:00:00,33.95,34.24,33.78,34.16,102500.0,22.6187,22.8119,22.5054,22.7586,102500.0
2008-11-20 12:30:00,34.21,34.81,34.16,34.52,122200.0,22.7919,23.1917,22.7586,22.9985,122200.0
2008-11-20 13:00:00,34.52,34.73,34.25,34.39,108400.0,22.9985,23.1384,22.8186,22.9119,108400.0
2008-11-20 13:30:00,34.35,34.5,34.09,34.43,69600.0,22.8852,22.9851,22.712,22.9385,69600.0
2008-11-20 14:00:00,34.47,34.48,33.74,33.79,104500.0,22.9651,22.9718,22.4788,22.5121,104500.0
2008-11-20 14:30:00,33.81,33.93,33.42,33.56,94700.0,22.5254,22.6054,22.2656,22.3589,94700.0
2008-11-20 15:00:00,33.56,33.73,33.3,33.39,122700.0,22.3589,22.4721,22.1857,22.2456,122700.0
2008-11-20 15:30:00,33.39,33.54,32.69,32.84,346100.0,22.2456,22.3455,21.7792,21.8792,346100.0
2008-11-21 09:30:00,33.27,33.27,32.21,32.34,260900.0,22.3558,22.3558,21.6435,21.7308,260900.0
2008-11-21 10:00:00,32.33,32.62,32.1,32.25,134700.0,21.7241,21.919,21.5696,21.6704,134700.0
2008-11-21 10:30:00,32.24,32.79,32.23,32.52,158800.0,21.6636,22.0332,21.6569,21.8518,158800.0
2008-11-21 11:00:00,32.51,32.67,32.29,32.56,200100.0,21.8451,21.9526,21.6972,21.8787,200100.0
2008-11-21 11:30:00,32.57,32.95,32.57,32.58,73500.0,21.8854,22.1407,21.8854,21.8921,73500.0
2008-11-21 12:00:00,32.6,32.83,32.5,32.83,88600.0,21.9056,22.0601,21.8384,22.0601,88600.0
2008-11-21 12:30:00,32.87,33.27,32.84,32.84,110700.0,22.087,22.3558,22.0668,22.0668,110700.0
2008-11-21 13:00:00,32.86,33.08,32.69,32.8,77500.0,22.0803,22.2281,21.966,22.0399,77500.0
2008-11-21 13:30:00,32.8,33.0,32.44,32.44,93900.0,22.0399,22.1743,21.798,21.798,93900.0
2008-11-21 14:00:00,32.44,33.01,32.38,32.78,76700.0,21.798,22.1811,21.7577,22.0265,76700.0
2008-11-21 14:30:00,32.75,32.98,32.52,32.74,107000.0,22.0063,22.1609,21.8518,21.9996,107000.0
2008-11-21 15:00:00,32.74,33.85,32.7,33.7,235700.0,21.9996,22.7455,21.9727,22.6447,235700.0
2008-11-21 15:30:00,33.69,34.67,33.6,34.62,328300.0,22.638,23.2965,22.5775,23.2629,328300.0
2008-11-24 09:30:00,35.1,35.1,34.35,34.74,108000.0,23.5854,23.5854,23.0815,23.3435,108000.0
2008-11-24 10:00:00,34.77,35.13,34.77,35.11,71000.0,23.3637,23.6056,23.3637,23.5921,71000.0
2008-11-24 10:30:00,35.12,35.25,34.97,35.24,81200.0,23.5989,23.6862,23.4981,23.6795,81200.0
2008-11-24 11:00:00,35.24,35.56,35.14,35.49,83200.0,23.6795,23.8945,23.6123,23.8475,83200.0
2008-11-24 11:30:00,35.47,35.61,35.42,35.46,60000.0,23.834,23.9281,23.8004,23.8273,60000.0
2008-11-24 12:00:00,35.47,35.53,34.94,35.12,53300.0,23.834,23.8744,23.4779,23.5989,53300.0
2008-11-24 12:30:00,35.12,35.61,35.1,35.6,92400.0,23.5989,23.9281,23.5854,23.9214,92400.0
2008-11-24 13:00:00,35.58,35.67,35.38,35.66,53800.0,23.908,23.9684,23.7736,23.9617,53800.0
2008-11-24 13:30:00,35.64,35.87,35.45,35.83,50600.0,23.9483,24.1028,23.8206,24.0759,50600.0
2008-11-24 14:00:00,35.83,35.83,35.22,35.65,57300.0,24.0759,24.0759,23.6661,23.955,57300.0
2008-11-24 14:30:00,35.66,35.88,35.38,35.67,78000.0,23.9617,24.1095,23.7736,23.9684,78000.0
2008-11-24 15:00:00,35.68,36.35,35.61,36.32,158600.0,23.9752,24.4254,23.9281,24.4052,158600.0
2008-11-24 15:30:00,36.33,36.53,35.72,36.0,264400.0,24.4119,24.5463,24.002,24.1902,264400.0
2008-11-25 09:30:00,36.58,36.7,35.05,35.08,210000.0,24.5799,24.6605,23.5518,23.572,210000.0
2008-11-25 10:00:00,35.11,35.28,34.73,34.98,142300.0,23.5921,23.7064,23.3368,23.5048,142300.0
2008-11-25 10:30:00,34.98,34.99,34.34,34.56,73800.0,23.5048,23.5115,23.0747,23.2226,73800.0
2008-11-25 11:00:00,34.56,34.6,34.15,34.4,77200.0,23.2226,23.2495,22.9471,23.1151,77200.0
2008-11-25 11:30:00,34.42,34.69,34.22,34.6,65400.0,23.1285,23.3099,22.9941,23.2495,65400.0
2008-11-25 12:00:00,34.6,34.63,34.03,34.07,77100.0,23.2495,23.2696,22.8664,22.8933,77100.0
2008-11-25 12:30:00,34.09,34.14,33.68,33.85,109100.0,22.9068,22.9404,22.6313,22.7455,109100.0
2008-11-25 13:00:00,33.84,34.29,33.74,34.26,117800.0,22.7388,23.0411,22.6716,23.021,117800.0
2008-11-25 13:30:00,34.27,34.44,34.25,34.32,81800.0,23.0277,23.1419,23.0143,23.0613,81800.0
2008-11-25 14:00:00,34.32,34.37,34.06,34.22,172800.0,23.0613,23.0949,22.8866,22.9941,172800.0
2008-11-25 14:30:00,34.22,34.7,34.18,34.64,70000.0,22.9941,23.3166,22.9672,23.2763,70000.0
2008-11-25 15:00:00,34.62,34.97,34.56,34.64,143300.0,23.2629,23.4981,23.2226,23.2763,143300.0
2008-11-25 15:30:00,34.67,35.2,34.59,34.87,267600.0,23.2965,23.6526,23.2427,23.4309,267600.0
2008-11-26 09:30:00,34.39,34.74,34.04,34.29,79000.0,23.1083,23.3435,22.8732,23.0411,79000.0
2008-11-26 10:00:00,34.32,34.49,34.1,34.37,104900.0,23.0613,23.1755,22.9135,23.0949,104900.0
2008-11-26 10:30:00,34.36,34.36,34.1,34.12,125200.0,23.0882,23.0882,22.9135,22.9269,125200.0
2008-11-26 11:00:00,34.13,34.33,34.01,34.19,100800.0,22.9336,23.068,22.853,22.974,100800.0
2008-11-26 11:30:00,34.18,34.22,34.01,34.1,81600.0,22.9672,22.9941,22.853,22.9135,81600.0
2008-11-26 12:00:00,34.07,34.17,33.87,33.99,103900.0,22.8933,22.9605,22.7589,22.8396,103900.0
2008-11-26 12:30:00,33.96,34.07,33.89,34.0,92200.0,22.8194,22.8933,22.7724,22.8463,92200.0
2008-11-26 13:00:00,33.99,34.08,33.83,34.0,80100.0,22.8396,22.9,22.732,22.8463,80100.0
2008-11-26 13:30:00,34.01,34.03,33.7,33.71,106000.0,22.853,22.8664,22.6447,22.6514,106000.0
2008-11-26 14:00:00,33.7,33.91,33.48,33.91,97100.0,22.6447,22.7858,22.4969,22.7858,97100.0
2008-11-26 14:30:00,33.93,34.48,33.93,34.33,105800.0,22.7992,23.1688,22.7992,23.068,105800.0
2008-11-26 15:00:00,34.31,34.8,34.2,34.67,170600.0,23.0546,23.3838,22.9807,23.2965,170600.0
2008-11-26 15:30:00,34.66,34.85,34.47,34.74,186300.0,23.2898,23.4174,23.1621,23.3435,186300.0
2008-11-28 09:30:00,34.76,35.41,34.73,35.31,67400.0,23.357,23.7937,23.3368,23.7265,67400.0
2008-11-28 10:00:00,35.29,35.44,35.14,35.4,65200.0,23.7131,23.8139,23.6123,23.787,65200.0
2008-11-28 10:30:00,35.38,35.45,35.2,35.4,37500.0,23.7736,23.8206,23.6526,23.787,37500.0
2008-11-28 11:00:00,35.38,35.54,35.18,35.49,56600.0,23.7736,23.8811,23.6392,23.8475,56600.0
2008-11-28 11:30:00,35.52,35.79,35.46,35.76,39000.0,23.8676,24.0491,23.8273,24.0289,39000.0
2008-11-28 12:00:00,35.75,35.93,35.72,35.82,58300.0,24.0222,24.1431,24.002,24.0692,58300.0
2008-11-28 12:30:00,35.8,36.08,35.79,36.0,265200.0,24.0558,24.2439,24.0491,24.1902,265200.0
2008-11-28 13:00:00,35.99,36.0,35.99,36.0,129800.0,24.1835,24.1902,24.1835,24.1902,129800.0
2008-11-28 13:30:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 14:00:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 14:30:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 15:00:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-11-28 15:30:00,36.0,36.0,36.0,36.0,0.0,24.1902,24.1902,24.1902,24.1902,0.0
2008-12-01 09:30:00,35.19,35.78,35.19,35.27,98900.0,23.6459,24.0424,23.6459,23.6997,98900.0
2008-12-01 10:00:00,35.29,35.48,35.21,35.46,97000.0,23.7131,23.8408,23.6593,23.8273,97000.0
2008-12-01 10:30:00,35.48,35.58,35.31,35.33,84000.0,23.8408,23.908,23.7265,23.74,84000.0
2008-12-01 11:00:00,35.3,35.32,35.03,35.08,64700.0,23.7198,23.7333,23.5384,23.572,64700.0
2008-12-01 11:30:00,35.08,35.45,35.08,35.27,44400.0,23.572,23.8206,23.572,23.6997,44400.0
2008-12-01 12:00:00,35.25,35.39,35.1,35.19,60900.0,23.6862,23.7803,23.5854,23.6459,60900.0
2008-12-01 12:30:00,35.19,35.27,35.01,35.17,43500.0,23.6459,23.6997,23.5249,23.6325,43500.0
2008-12-01 13:00:00,35.15,35.39,35.15,35.19,33900.0,23.619,23.7803,23.619,23.6459,33900.0
2008-12-01 13:30:00,35.18,35.33,34.96,35.2,56400.0,23.6392,23.74,23.4914,23.6526,56400.0
2008-12-01 14:00:00,35.2,35.3,35.03,35.25,53400.0,23.6526,23.7198,23.5384,23.6862,53400.0
2008-12-01 14:30:00,35.25,35.4,35.05,35.1,82600.0,23.6862,23.787,23.5518,23.5854,82600.0
2008-12-01 15:00:00,35.1,35.17,34.73,34.76,118600.0,23.5854,23.6325,23.3368,23.357,118600.0
2008-12-01 15:30:00,34.75,34.8,34.22,34.3,217300.0,23.3502,23.3838,22.9941,23.0479,217300.0
2008-12-02 09:30:00,34.58,34.95,34.35,34.44,104600.0,23.236,23.4846,23.0815,23.1419,104600.0
2008-12-02 10:00:00,34.49,34.95,34.46,34.81,88400.0,23.1755,23.4846,23.1554,23.3906,88400.0
2008-12-02 10:30:00,34.81,34.88,34.65,34.75,67800.0,23.3906,23.4376,23.283,23.3502,67800.0
2008-12-02 11:00:00,34.76,34.91,34.56,34.78,77300.0,23.357,23.4578,23.2226,23.3704,77300.0
2008-12-02 11:30:00,34.76,34.96,34.58,34.87,67900.0,23.357,23.4914,23.236,23.4309,67900.0
2008-12-02 12:00:00,34.87,35.12,34.84,35.11,52500.0,23.4309,23.5989,23.4107,23.5921,52500.0
2008-12-02 12:30:00,35.12,35.17,35.01,35.09,46200.0,23.5989,23.6325,23.5249,23.5787,46200.0
2008-12-02 13:00:00,35.05,35.1,34.92,34.97,51400.0,23.5518,23.5854,23.4645,23.4981,51400.0
2008-12-02 13:30:00,34.97,34.99,34.73,34.82,69200.0,23.4981,23.5115,23.3368,23.3973,69200.0
2008-12-02 14:00:00,34.8,34.84,34.17,34.3,74800.0,23.3838,23.4107,22.9605,23.0479,74800.0
2008-12-02 14:30:00,34.3,34.58,34.21,34.5,72800.0,23.0479,23.236,22.9874,23.1823,72800.0
2008-12-02 15:00:00,34.51,34.98,34.33,34.89,131500.0,23.189,23.5048,23.068,23.4443,131500.0
2008-12-02 15:30:00,34.89,35.2,34.62,35.16,257900.0,23.4443,23.6526,23.2629,23.6257,257900.0
2008-12-03 09:30:00,34.58,34.94,34.47,34.64,60000.0,23.236,23.4779,23.1621,23.2763,60000.0
2008-12-03 10:00:00,34.61,34.94,34.42,34.6,99900.0,23.2562,23.4779,23.1285,23.2495,99900.0
2008-12-03 10:30:00,34.61,34.99,34.56,34.9,95900.0,23.2562,23.5115,23.2226,23.451,95900.0
2008-12-03 11:00:00,34.93,35.22,34.79,35.01,52600.0,23.4712,23.6661,23.3771,23.5249,52600.0
2008-12-03 11:30:00,35.03,35.13,34.93,35.04,82800.0,23.5384,23.6056,23.4712,23.5451,82800.0
2008-12-03 12:00:00,35.06,35.07,34.71,34.84,63800.0,23.5585,23.5653,23.3234,23.4107,63800.0
2008-12-03 12:30:00,34.86,35.15,34.81,34.97,60200.0,23.4242,23.619,23.3906,23.4981,60200.0
2008-12-03 13:00:00,34.98,35.12,34.83,34.95,59000.0,23.5048,23.5989,23.404,23.4846,59000.0
2008-12-03 13:30:00,34.91,34.96,34.55,34.68,88800.0,23.4578,23.4914,23.2159,23.3032,88800.0
2008-12-03 14:00:00,34.68,35.07,34.63,35.02,140300.0,23.3032,23.5653,23.2696,23.5317,140300.0
2008-12-03 14:30:00,35.03,35.22,34.79,34.79,153000.0,23.5384,23.6661,23.3771,23.3771,153000.0
2008-12-03 15:00:00,34.81,34.98,34.65,34.87,105200.0,23.3906,23.5048,23.283,23.4309,105200.0
2008-12-03 15:30:00,34.88,35.4,34.73,35.29,200800.0,23.4376,23.787,23.3368,23.7131,200800.0
2008-12-04 09:30:00,35.0,35.61,34.93,35.41,95100.0,23.5182,23.9281,23.4712,23.7937,95100.0
2008-12-04 10:00:00,35.44,35.5,35.01,35.11,67800.0,23.8139,23.8542,23.5249,23.5921,67800.0
2008-12-04 10:30:00,35.15,35.22,34.97,35.18,70900.0,23.619,23.6661,23.4981,23.6392,70900.0
2008-12-04 11:00:00,35.19,35.33,34.88,35.24,43700.0,23.6459,23.74,23.4376,23.6795,43700.0
2008-12-04 11:30:00,35.23,35.23,34.76,34.76,68600.0,23.6728,23.6728,23.357,23.357,68600.0
2008-12-04 12:00:00,34.77,35.09,34.61,35.07,58400.0,23.3637,23.5787,23.2562,23.5653,58400.0
2008-12-04 12:30:00,35.09,35.35,35.02,35.18,28700.0,23.5787,23.7534,23.5317,23.6392,28700.0
2008-12-04 13:00:00,35.22,35.25,34.92,34.94,21300.0,23.6661,23.6862,23.4645,23.4779,21300.0
2008-12-04 13:30:00,34.92,35.33,34.9,35.28,27500.0,23.4645,23.74,23.451,23.7064,27500.0
2008-12-04 14:00:00,35.27,35.39,35.11,35.19,34800.0,23.6997,23.7803,23.5921,23.6459,34800.0
2008-12-04 14:30:00,35.19,35.33,34.99,35.04,70600.0,23.6459,23.74,23.5115,23.5451,70600.0
2008-12-04 15:00:00,35.03,35.05,34.17,34.2,120900.0,23.5384,23.5518,22.9605,22.9807,120900.0
2008-12-04 15:30:00,34.2,34.49,34.1,34.43,321800.0,22.9807,23.1755,22.9135,23.1352,321800.0
2008-12-05 09:30:00,34.14,34.59,33.92,34.01,67200.0,22.9404,23.2427,22.7925,22.853,67200.0
2008-12-05 10:00:00,34.01,34.26,33.96,34.13,97600.0,22.853,23.021,22.8194,22.9336,97600.0
2008-12-05 10:30:00,34.13,34.16,33.92,33.94,116400.0,22.9336,22.9538,22.7925,22.806,116400.0
2008-12-05 11:00:00,33.93,33.93,33.44,33.44,101400.0,22.7992,22.7992,22.47,22.47,101400.0
2008-12-05 11:30:00,33.44,33.76,33.38,33.41,127700.0,22.47,22.685,22.4297,22.4498,127700.0
2008-12-05 12:00:00,33.38,33.61,33.33,33.58,43000.0,22.4297,22.5842,22.3961,22.5641,43000.0
2008-12-05 12:30:00,33.58,33.58,33.25,33.31,57600.0,22.5641,22.5641,22.3423,22.3826,57600.0
2008-12-05 13:00:00,33.31,33.6,33.29,33.32,50500.0,22.3826,22.5775,22.3692,22.3894,50500.0
2008-12-05 13:30:00,33.32,33.61,33.28,33.59,56800.0,22.3894,22.5842,22.3625,22.5708,56800.0
2008-12-05 14:00:00,33.6,33.67,33.38,33.5,102600.0,22.5775,22.6245,22.4297,22.5103,102600.0
2008-12-05 14:30:00,33.5,34.27,33.4,34.16,146000.0,22.5103,23.0277,22.4431,22.9538,146000.0
2008-12-05 15:00:00,34.2,34.33,33.8,34.27,156200.0,22.9807,23.068,22.7119,23.0277,156200.0
2008-12-05 15:30:00,34.27,34.6,34.27,34.53,226900.0,23.0277,23.2495,23.0277,23.2024,226900.0
2008-12-08 09:30:00,35.19,35.23,34.75,34.78,76200.0,23.6459,23.6728,23.3502,23.3704,76200.0
2008-12-08 10:00:00,34.78,35.4,34.69,35.38,82400.0,23.3704,23.787,23.3099,23.7736,82400.0
2008-12-08 10:30:00,35.4,35.49,35.15,35.27,99800.0,23.787,23.8475,23.619,23.6997,99800.0
2008-12-08 11:00:00,35.27,35.36,34.99,35.3,71900.0,23.6997,23.7601,23.5115,23.7198,71900.0
2008-12-08 11:30:00,35.29,35.33,34.94,34.94,38900.0,23.7131,23.74,23.4779,23.4779,38900.0
2008-12-08 12:00:00,34.97,35.21,34.92,35.15,47200.0,23.4981,23.6593,23.4645,23.619,47200.0
2008-12-08 12:30:00,35.16,35.19,34.89,34.92,37700.0,23.6257,23.6459,23.4443,23.4645,37700.0
2008-12-08 13:00:00,34.92,35.1,34.92,35.08,46900.0,23.4645,23.5854,23.4645,23.572,46900.0
2008-12-08 13:30:00,35.03,35.19,34.85,35.06,77800.0,23.5384,23.6459,23.4174,23.5585,77800.0
2008-12-08 14:00:00,35.06,35.36,35.04,35.3,61700.0,23.5585,23.7601,23.5451,23.7198,61700.0
2008-12-08 14:30:00,35.32,35.56,35.24,35.49,83200.0,23.7333,23.8945,23.6795,23.8475,83200.0
2008-12-08 15:00:00,35.48,35.62,35.34,35.57,119100.0,23.8408,23.9348,23.7467,23.9012,119100.0
2008-12-08 15:30:00,35.6,35.67,35.34,35.38,270600.0,23.9214,23.9684,23.7467,23.7736,270600.0
2008-12-09 09:30:00,35.13,35.51,34.7,35.01,70800.0,23.6056,23.8609,23.3166,23.5249,70800.0
2008-12-09 10:00:00,35.05,35.35,35.01,35.16,72500.0,23.5518,23.7534,23.5249,23.6257,72500.0
2008-12-09 10:30:00,35.15,35.21,35.02,35.04,37700.0,23.619,23.6593,23.5317,23.5451,37700.0
2008-12-09 11:00:00,35.05,35.13,35.03,35.1,32000.0,23.5518,23.6056,23.5384,23.5854,32000.0
2008-12-09 11:30:00,35.1,35.15,34.99,35.03,42000.0,23.5854,23.619,23.5115,23.5384,42000.0
2008-12-09 12:00:00,35.02,35.04,34.83,34.93,31500.0,23.5317,23.5451,23.404,23.4712,31500.0
2008-12-09 12:30:00,34.93,35.18,34.86,34.92,111300.0,23.4712,23.6392,23.4242,23.4645,111300.0
2008-12-09 13:00:00,34.93,35.08,34.9,35.02,89300.0,23.4712,23.572,23.451,23.5317,89300.0
2008-12-09 13:30:00,35.04,35.21,34.88,35.14,86700.0,23.5451,23.6593,23.4376,23.6123,86700.0
2008-12-09 14:00:00,35.15,35.21,34.9,35.02,99700.0,23.619,23.6593,23.451,23.5317,99700.0
2008-12-09 14:30:00,35.02,35.38,34.92,35.32,109500.0,23.5317,23.7736,23.4645,23.7333,109500.0
2008-12-09 15:00:00,35.32,35.45,34.99,35.01,153800.0,23.7333,23.8206,23.5115,23.5249,153800.0
2008-12-09 15:30:00,35.01,35.27,34.84,34.95,198700.0,23.5249,23.6997,23.4107,23.4846,198700.0
2008-12-10 09:30:00,34.99,35.43,34.84,34.96,49700.0,23.5115,23.8072,23.4107,23.4914,49700.0
2008-12-10 10:00:00,34.98,35.27,34.98,35.18,51400.0,23.5048,23.6997,23.5048,23.6392,51400.0
2008-12-10 10:30:00,35.2,35.23,34.92,35.02,38500.0,23.6526,23.6728,23.4645,23.5317,38500.0
2008-12-10 11:00:00,35.04,35.28,35.01,35.2,60000.0,23.5451,23.7064,23.5249,23.6526,60000.0
2008-12-10 11:30:00,35.21,35.4,35.08,35.09,46800.0,23.6593,23.787,23.572,23.5787,46800.0
2008-12-10 12:00:00,35.1,35.23,34.98,35.14,101900.0,23.5854,23.6728,23.5048,23.6123,101900.0
2008-12-10 12:30:00,35.14,35.27,35.11,35.12,44200.0,23.6123,23.6997,23.5921,23.5989,44200.0
2008-12-10 13:00:00,35.13,35.45,35.12,35.33,45800.0,23.6056,23.8206,23.5989,23.74,45800.0
2008-12-10 13:30:00,35.31,35.32,34.94,35.01,35200.0,23.7265,23.7333,23.4779,23.5249,35200.0
2008-12-10 14:00:00,34.98,35.32,34.96,35.28,69000.0,23.5048,23.7333,23.4914,23.7064,69000.0
2008-12-10 14:30:00,35.27,35.42,35.14,35.28,100600.0,23.6997,23.8004,23.6123,23.7064,100600.0
2008-12-10 15:00:00,35.31,35.61,35.19,35.61,158000.0,23.7265,23.9281,23.6459,23.9281,158000.0
2008-12-10 15:30:00,35.59,35.69,35.3,35.58,238000.0,23.9147,23.9819,23.7198,23.908,238000.0
2008-12-11 09:30:00,35.23,35.99,35.17,35.78,97400.0,23.6728,24.1835,23.6325,24.0424,97400.0
2008-12-11 10:00:00,35.79,35.98,35.57,35.91,76300.0,24.0491,24.1767,23.9012,24.1297,76300.0
2008-12-11 10:30:00,35.94,36.0,35.8,35.91,52100.0,24.1499,24.1902,24.0558,24.1297,52100.0
2008-12-11 11:00:00,35.92,36.01,35.7,35.74,60000.0,24.1364,24.1969,23.9886,24.0155,60000.0
2008-12-11 11:30:00,35.72,36.02,35.72,35.94,53400.0,24.002,24.2036,24.002,24.1499,53400.0
2008-12-11 12:00:00,35.94,36.1,35.84,35.9,30500.0,24.1499,24.2574,24.0827,24.123,30500.0
2008-12-11 12:30:00,35.93,36.08,35.91,35.95,31400.0,24.1431,24.2439,24.1297,24.1566,31400.0
2008-12-11 13:00:00,35.96,35.96,35.72,35.81,24200.0,24.1633,24.1633,24.002,24.0625,24200.0
2008-12-11 13:30:00,35.84,35.99,35.79,35.81,39300.0,24.0827,24.1835,24.0491,24.0625,39300.0
2008-12-11 14:00:00,35.8,35.86,35.7,35.8,27200.0,24.0558,24.0961,23.9886,24.0558,27200.0
2008-12-11 14:30:00,35.78,35.88,35.48,35.48,51800.0,24.0424,24.1095,23.8408,23.8408,51800.0
2008-12-11 15:00:00,35.47,35.57,35.24,35.38,95400.0,23.834,23.9012,23.6795,23.7736,95400.0
2008-12-11 15:30:00,35.38,35.49,35.19,35.3,212200.0,23.7736,23.8475,23.6459,23.7198,212200.0
2008-12-12 09:30:00,34.44,35.31,34.44,34.94,193600.0,23.1419,23.7265,23.1419,23.4779,193600.0
2008-12-12 10:00:00,34.93,35.0,34.57,34.65,73800.0,23.4712,23.5182,23.2293,23.283,73800.0
2008-12-12 10:30:00,34.65,34.98,34.48,34.96,51200.0,23.283,23.5048,23.1688,23.4914,51200.0
2008-12-12 11:00:00,34.94,35.1,34.75,34.79,104500.0,23.4779,23.5854,23.3502,23.3771,104500.0
2008-12-12 11:30:00,34.74,35.05,34.67,35.04,47900.0,23.3435,23.5518,23.2965,23.5451,47900.0
2008-12-12 12:00:00,35.06,35.37,35.06,35.31,41300.0,23.5585,23.7669,23.5585,23.7265,41300.0
2008-12-12 12:30:00,35.3,35.6,35.24,35.57,30100.0,23.7198,23.9214,23.6795,23.9012,30100.0
2008-12-12 13:00:00,35.59,35.65,35.47,35.52,46600.0,23.9147,23.955,23.834,23.8676,46600.0
2008-12-12 13:30:00,35.5,35.59,35.33,35.54,56100.0,23.8542,23.9147,23.74,23.8811,56100.0
2008-12-12 14:00:00,35.54,35.76,35.36,35.42,79400.0,23.8811,24.0289,23.7601,23.8004,79400.0
2008-12-12 14:30:00,35.44,35.95,35.27,35.73,110600.0,23.8139,24.1566,23.6997,24.0088,110600.0
2008-12-12 15:00:00,35.75,35.88,35.13,35.35,181300.0,24.0222,24.1095,23.6056,23.7534,181300.0
2008-12-12 15:30:00,35.35,35.82,35.24,35.63,169900.0,23.7534,24.0692,23.6795,23.9416,169900.0
2008-12-15 09:30:00,35.9,35.95,35.23,35.28,66600.0,24.123,24.1566,23.6728,23.7064,66600.0
2008-12-15 10:00:00,35.27,35.49,35.18,35.48,70500.0,23.6997,23.8475,23.6392,23.8408,70500.0
2008-12-15 10:30:00,35.46,35.66,35.19,35.2,76700.0,23.8273,23.9617,23.6459,23.6526,76700.0
2008-12-15 11:00:00,35.17,35.32,35.05,35.24,64000.0,23.6325,23.7333,23.5518,23.6795,64000.0
2008-12-15 11:30:00,35.24,35.4,35.08,35.31,38300.0,23.6795,23.787,23.572,23.7265,38300.0
2008-12-15 12:00:00,35.3,35.54,35.27,35.53,38700.0,23.7198,23.8811,23.6997,23.8744,38700.0
2008-12-15 12:30:00,35.52,35.53,35.29,35.32,24600.0,23.8676,23.8744,23.7131,23.7333,24600.0
2008-12-15 13:00:00,35.32,35.35,35.06,35.34,47100.0,23.7333,23.7534,23.5585,23.7467,47100.0
2008-12-15 13:30:00,35.34,35.49,35.34,35.45,38700.0,23.7467,23.8475,23.7467,23.8206,38700.0
2008-12-15 14:00:00,35.43,35.56,35.31,35.35,129900.0,23.8072,23.8945,23.7265,23.7534,129900.0
2008-12-15 14:30:00,35.35,35.52,35.29,35.29,53300.0,23.7534,23.8676,23.7131,23.7131,53300.0
2008-12-15 15:00:00,35.31,35.44,35.16,35.22,96600.0,23.7265,23.8139,23.6257,23.6661,96600.0
2008-12-15 15:30:00,35.2,35.55,35.11,35.37,313700.0,23.6526,23.8878,23.5921,23.7669,313700.0
2008-12-16 09:30:00,35.71,35.88,35.44,35.69,103900.0,23.9953,24.1095,23.8139,23.9819,103900.0
2008-12-16 10:00:00,35.69,35.81,35.44,35.46,145400.0,23.9819,24.0625,23.8139,23.8273,145400.0
2008-12-16 10:30:00,35.47,35.47,35.32,35.41,84900.0,23.834,23.834,23.7333,23.7937,84900.0
2008-12-16 11:00:00,35.41,35.58,35.39,35.58,66300.0,23.7937,23.908,23.7803,23.908,66300.0
2008-12-16 11:30:00,35.58,35.73,35.49,35.51,44700.0,23.908,24.0088,23.8475,23.8609,44700.0
2008-12-16 12:00:00,35.5,35.87,35.5,35.87,24400.0,23.8542,24.1028,23.8542,24.1028,24400.0
2008-12-16 12:30:00,35.86,35.97,35.86,35.88,23800.0,24.0961,24.17,24.0961,24.1095,23800.0
2008-12-16 13:00:00,35.85,36.0,35.8,35.98,27600.0,24.0894,24.1902,24.0558,24.1767,27600.0
2008-12-16 13:30:00,35.99,36.07,35.87,35.88,64600.0,24.1835,24.2372,24.1028,24.1095,64600.0
2008-12-16 14:00:00,35.87,36.45,35.86,36.35,91000.0,24.1028,24.4926,24.0961,24.4254,91000.0
2008-12-16 14:30:00,36.33,36.5,35.96,36.14,146100.0,24.4119,24.5262,24.1633,24.2843,146100.0
2008-12-16 15:00:00,36.18,36.65,35.89,36.57,106600.0,24.3111,24.6269,24.1163,24.5732,106600.0
2008-12-16 15:30:00,36.58,36.68,36.32,36.6,174200.0,24.5799,24.6471,24.4052,24.5933,174200.0
2008-12-17 09:30:00,36.01,36.63,36.01,36.31,103800.0,24.1969,24.6135,24.1969,24.3985,103800.0
2008-12-17 10:00:00,36.29,36.35,36.09,36.17,45100.0,24.385,24.4254,24.2507,24.3044,45100.0
2008-12-17 10:30:00,36.16,36.19,36.03,36.09,76200.0,24.2977,24.3179,24.2103,24.2507,76200.0
2008-12-17 11:00:00,36.08,36.16,35.96,36.12,63800.0,24.2439,24.2977,24.1633,24.2708,63800.0
2008-12-17 11:30:00,36.14,36.24,36.02,36.17,55200.0,24.2843,24.3514,24.2036,24.3044,55200.0
2008-12-17 12:00:00,36.17,36.28,36.08,36.18,65500.0,24.3044,24.3783,24.2439,24.3111,65500.0
2008-12-17 12:30:00,36.18,36.39,36.1,36.24,34800.0,24.3111,24.4522,24.2574,24.3514,34800.0
2008-12-17 13:00:00,36.24,36.42,36.14,36.29,34600.0,24.3514,24.4724,24.2843,24.385,34600.0
2008-12-17 13:30:00,36.26,36.38,36.12,36.16,46500.0,24.3649,24.4455,24.2708,24.2977,46500.0
2008-12-17 14:00:00,36.15,36.32,36.02,36.02,58700.0,24.291,24.4052,24.2036,24.2036,58700.0
2008-12-17 14:30:00,36.01,36.25,35.99,36.23,101700.0,24.1969,24.3582,24.1835,24.3447,101700.0
2008-12-17 15:00:00,36.23,36.43,36.18,36.22,95100.0,24.3447,24.4791,24.3111,24.338,95100.0
2008-12-17 15:30:00,36.24,36.45,36.07,36.09,202100.0,24.3514,24.4926,24.2372,24.2507,202100.0
2008-12-18 09:30:00,36.28,36.97,36.28,36.68,86500.0,24.3783,24.842,24.3783,24.6471,86500.0
2008-12-18 10:00:00,36.67,36.93,36.55,36.61,82500.0,24.6404,24.8151,24.5598,24.6001,82500.0
2008-12-18 10:30:00,36.6,36.7,36.5,36.63,64000.0,24.5933,24.6605,24.5262,24.6135,64000.0
2008-12-18 11:00:00,36.66,36.7,36.19,36.25,76400.0,24.6337,24.6605,24.3179,24.3582,76400.0
2008-12-18 11:30:00,36.24,36.45,36.15,36.44,88600.0,24.3514,24.4926,24.291,24.4858,88600.0
2008-12-18 12:00:00,36.43,36.48,36.21,36.28,87800.0,24.4791,24.5127,24.3313,24.3783,87800.0
2008-12-18 12:30:00,36.29,36.44,36.21,36.23,54500.0,24.385,24.4858,24.3313,24.3447,54500.0
2008-12-18 13:00:00,36.24,36.33,36.03,36.09,100300.0,24.3514,24.4119,24.2103,24.2507,100300.0
2008-12-18 13:30:00,36.09,36.11,35.87,36.01,150400.0,24.2507,24.2641,24.1028,24.1969,150400.0
2008-12-18 14:00:00,36.01,36.1,35.76,35.78,138300.0,24.1969,24.2574,24.0289,24.0424,138300.0
2008-12-18 14:30:00,35.78,36.07,35.73,35.91,190200.0,24.0424,24.2372,24.0088,24.1297,190200.0
2008-12-18 15:00:00,35.91,35.91,35.33,35.33,186200.0,24.1297,24.1297,23.74,23.74,186200.0
2008-12-18 15:30:00,35.33,35.63,35.28,35.52,272900.0,23.74,23.9416,23.7064,23.8676,272900.0
2008-12-19 09:30:00,35.61,35.97,35.35,35.79,419800.0,23.9281,24.17,23.7534,24.0491,419800.0
2008-12-19 10:00:00,35.76,35.97,35.76,35.92,98900.0,24.0289,24.17,24.0289,24.1364,98900.0
2008-12-19 10:30:00,35.9,35.97,35.76,35.8,64700.0,24.123,24.17,24.0289,24.0558,64700.0
2008-12-19 11:00:00,35.8,35.91,35.68,35.8,70100.0,24.0558,24.1297,23.9752,24.0558,70100.0
2008-12-19 11:30:00,35.83,35.85,35.37,35.37,52800.0,24.0759,24.0894,23.7669,23.7669,52800.0
2008-12-19 12:00:00,35.37,35.44,35.22,35.27,48000.0,23.7669,23.8139,23.6661,23.6997,48000.0
2008-12-19 12:30:00,35.31,35.34,35.21,35.25,26300.0,23.7265,23.7467,23.6593,23.6862,26300.0
2008-12-19 13:00:00,35.25,35.35,35.22,35.33,39400.0,23.6862,23.7534,23.6661,23.74,39400.0
2008-12-19 13:30:00,35.34,35.46,35.31,35.38,42100.0,23.7467,23.8273,23.7265,23.7736,42100.0
2008-12-19 14:00:00,35.35,35.42,35.23,35.25,52300.0,23.7534,23.8004,23.6728,23.6862,52300.0
2008-12-19 14:30:00,35.27,35.46,35.24,35.26,56200.0,23.6997,23.8273,23.6795,23.6929,56200.0
2008-12-19 15:00:00,35.26,35.32,35.05,35.24,66500.0,23.6929,23.7333,23.5518,23.6795,66500.0
2008-12-19 15:30:00,35.24,35.25,35.03,35.11,145200.0,23.6795,23.6862,23.5384,23.5921,145200.0
2008-12-22 09:30:00,34.98,35.08,34.67,35.07,69700.0,23.5048,23.572,23.2965,23.5653,69700.0
2008-12-22 10:00:00,35.07,35.26,35.01,35.18,38500.0,23.5653,23.6929,23.5249,23.6392,38500.0
2008-12-22 10:30:00,35.22,35.6,35.21,35.49,86800.0,23.6661,23.9214,23.6593,23.8475,86800.0
2008-12-22 11:00:00,35.5,35.56,35.35,35.37,58700.0,23.8542,23.8945,23.7534,23.7669,58700.0
2008-12-22 11:30:00,35.37,35.39,35.22,35.32,33400.0,23.7669,23.7803,23.6661,23.7333,33400.0
2008-12-22 12:00:00,35.34,35.4,35.27,35.31,29700.0,23.7467,23.787,23.6997,23.7265,29700.0
2008-12-22 12:30:00,35.3,35.4,35.22,35.38,34600.0,23.7198,23.787,23.6661,23.7736,34600.0
2008-12-22 13:00:00,35.38,35.45,35.29,35.36,32800.0,23.7736,23.8206,23.7131,23.7601,32800.0
2008-12-22 13:30:00,35.37,35.37,35.16,35.25,36100.0,23.7669,23.7669,23.6257,23.6862,36100.0
2008-12-22 14:00:00,35.24,35.29,34.87,34.91,52900.0,23.6795,23.7131,23.4309,23.4578,52900.0
2008-12-22 14:30:00,34.94,35.01,34.71,34.73,76700.0,23.4779,23.5249,23.3234,23.3368,76700.0
2008-12-22 15:00:00,34.71,34.81,34.51,34.56,98700.0,23.3234,23.3906,23.189,23.2226,98700.0
2008-12-22 15:30:00,34.56,35.12,34.54,35.11,185900.0,23.2226,23.5989,23.2091,23.5921,185900.0
2008-12-23 09:30:00,35.34,35.68,35.22,35.47,65600.0,23.7467,23.9752,23.6661,23.834,65600.0
2008-12-23 10:00:00,35.46,35.53,35.26,35.53,41800.0,23.8273,23.8744,23.6929,23.8744,41800.0
2008-12-23 10:30:00,35.55,35.64,35.36,35.36,25100.0,23.8878,23.9483,23.7601,23.7601,25100.0
2008-12-23 11:00:00,35.36,35.4,35.31,35.35,33800.0,23.7601,23.787,23.7265,23.7534,33800.0
2008-12-23 11:30:00,35.34,35.38,35.16,35.17,27100.0,23.7467,23.7736,23.6257,23.6325,27100.0
2008-12-23 12:00:00,35.17,35.33,35.08,35.13,48200.0,23.6325,23.74,23.572,23.6056,48200.0
2008-12-23 12:30:00,35.15,35.19,35.0,35.12,36300.0,23.619,23.6459,23.5182,23.5989,36300.0
2008-12-23 13:00:00,35.09,35.11,34.98,35.01,35100.0,23.5787,23.5921,23.5048,23.5249,35100.0
2008-12-23 13:30:00,35.01,35.08,34.94,35.07,15300.0,23.5249,23.572,23.4779,23.5653,15300.0
2008-12-23 14:00:00,35.07,35.24,35.06,35.07,32700.0,23.5653,23.6795,23.5585,23.5653,32700.0
2008-12-23 14:30:00,35.06,35.11,34.78,34.86,50700.0,23.5585,23.5921,23.3704,23.4242,50700.0
2008-12-23 15:00:00,34.85,35.03,34.76,34.93,83000.0,23.4174,23.5384,23.357,23.4712,83000.0
2008-12-23 15:30:00,34.92,35.02,34.76,34.85,103400.0,23.4645,23.5317,23.357,23.4174,103400.0
2008-12-24 09:30:00,34.97,35.2,34.94,35.06,29700.0,23.4981,23.6526,23.4779,23.5585,29700.0
2008-12-24 10:00:00,35.04,35.28,35.02,35.26,34800.0,23.5451,23.7064,23.5317,23.6929,34800.0
2008-12-24 10:30:00,35.25,35.36,35.19,35.32,57800.0,23.6862,23.7601,23.6459,23.7333,57800.0
2008-12-24 11:00:00,35.31,35.31,35.21,35.22,11200.0,23.7265,23.7265,23.6593,23.6661,11200.0
2008-12-24 11:30:00,35.23,35.27,35.16,35.16,26900.0,23.6728,23.6997,23.6257,23.6257,26900.0
2008-12-24 12:00:00,35.15,35.16,35.01,35.05,28700.0,23.619,23.6257,23.5249,23.5518,28700.0
2008-12-24 12:30:00,35.04,35.08,34.96,35.03,59700.0,23.5451,23.572,23.4914,23.5384,59700.0
2008-12-26 09:30:00,35.15,35.34,35.01,35.06,33700.0,23.619,23.7467,23.5249,23.5585,33700.0
2008-12-26 10:00:00,35.06,35.1,34.98,35.09,29300.0,23.5585,23.5854,23.5048,23.5787,29300.0
2008-12-26 10:30:00,35.09,35.11,34.99,35.05,52200.0,23.5787,23.5921,23.5115,23.5518,52200.0
2008-12-26 11:00:00,35.05,35.15,35.01,35.03,40700.0,23.5518,23.619,23.5249,23.5384,40700.0
2008-12-26 11:30:00,35.04,35.05,34.96,35.0,32500.0,23.5451,23.5518,23.4914,23.5182,32500.0
2008-12-26 12:00:00,35.0,35.03,34.91,34.91,19500.0,23.5182,23.5384,23.4578,23.4578,19500.0
2008-12-26 12:30:00,34.9,34.94,34.75,34.78,13400.0,23.451,23.4779,23.3502,23.3704,13400.0
2008-12-26 13:00:00,34.78,34.79,34.68,34.68,28500.0,23.3704,23.3771,23.3032,23.3032,28500.0
2008-12-26 13:30:00,34.71,34.83,34.71,34.8,14800.0,23.3234,23.404,23.3234,23.3838,14800.0
2008-12-26 14:00:00,34.8,34.8,34.72,34.73,18800.0,23.3838,23.3838,23.3301,23.3368,18800.0
2008-12-26 14:30:00,34.71,34.85,34.71,34.83,27500.0,23.3234,23.4174,23.3234,23.404,27500.0
2008-12-26 15:00:00,34.83,35.01,34.79,34.98,35100.0,23.404,23.5249,23.3771,23.5048,35100.0
2008-12-26 15:30:00,34.97,35.01,34.78,34.87,81900.0,23.4981,23.5249,23.3704,23.4309,81900.0
2008-12-29 09:30:00,34.83,34.83,34.38,34.54,92700.0,23.404,23.404,23.1016,23.2091,92700.0
2008-12-29 10:00:00,34.54,34.6,34.38,34.45,48700.0,23.2091,23.2495,23.1016,23.1487,48700.0
2008-12-29 10:30:00,34.44,34.46,34.35,34.38,59800.0,23.1419,23.1554,23.0815,23.1016,59800.0
2008-12-29 11:00:00,34.36,34.4,34.28,34.29,77500.0,23.0882,23.1151,23.0344,23.0411,77500.0
2008-12-29 11:30:00,34.29,34.4,34.28,34.39,43300.0,23.0411,23.1151,23.0344,23.1083,43300.0
2008-12-29 12:00:00,34.38,34.5,34.37,34.4,42500.0,23.1016,23.1823,23.0949,23.1151,42500.0
2008-12-29 12:30:00,34.4,34.41,34.17,34.17,42300.0,23.1151,23.1218,22.9605,22.9605,42300.0
2008-12-29 13:00:00,34.17,34.18,34.01,34.05,40100.0,22.9605,22.9672,22.853,22.8799,40100.0
2008-12-29 13:30:00,34.05,34.21,34.04,34.16,68100.0,22.8799,22.9874,22.8732,22.9538,68100.0
2008-12-29 14:00:00,34.16,34.22,34.08,34.21,56700.0,22.9538,22.9941,22.9,22.9874,56700.0
2008-12-29 14:30:00,34.21,34.21,34.06,34.19,68400.0,22.9874,22.9874,22.8866,22.974,68400.0
2008-12-29 15:00:00,34.19,34.25,34.13,34.19,87100.0,22.974,23.0143,22.9336,22.974,87100.0
2008-12-29 15:30:00,34.2,34.39,34.15,34.37,171600.0,22.9807,23.1083,22.9471,23.0949,171600.0
2008-12-30 09:30:00,34.55,35.2,34.55,35.06,88500.0,23.2159,23.6526,23.2159,23.5585,88500.0
2008-12-30 10:00:00,35.05,35.26,34.95,35.21,57600.0,23.5518,23.6929,23.4846,23.6593,57600.0
2008-12-30 10:30:00,35.23,35.26,35.07,35.07,49000.0,23.6728,23.6929,23.5653,23.5653,49000.0
2008-12-30 11:00:00,35.05,35.19,35.02,35.09,49900.0,23.5518,23.6459,23.5317,23.5787,49900.0
2008-12-30 11:30:00,35.1,35.34,35.08,35.31,42300.0,23.5854,23.7467,23.572,23.7265,42300.0
2008-12-30 12:00:00,35.32,35.32,35.17,35.18,47300.0,23.7333,23.7333,23.6325,23.6392,47300.0
2008-12-30 12:30:00,35.18,35.2,35.04,35.19,51200.0,23.6392,23.6526,23.5451,23.6459,51200.0
2008-12-30 13:00:00,35.18,35.19,35.05,35.11,28600.0,23.6392,23.6459,23.5518,23.5921,28600.0
2008-12-30 13:30:00,35.1,35.13,35.0,35.09,34300.0,23.5854,23.6056,23.5182,23.5787,34300.0
2008-12-30 14:00:00,35.08,35.18,35.04,35.18,45900.0,23.572,23.6392,23.5451,23.6392,45900.0
2008-12-30 14:30:00,35.16,35.2,35.03,35.03,102900.0,23.6257,23.6526,23.5384,23.5384,102900.0
2008-12-30 15:00:00,35.04,35.15,34.97,35.08,75600.0,23.5451,23.619,23.4981,23.572,75600.0
2008-12-30 15:30:00,35.09,35.33,35.06,35.31,155500.0,23.5787,23.74,23.5585,23.7265,155500.0
2008-12-31 09:30:00,35.4,35.42,35.09,35.14,96700.0,23.787,23.8004,23.5787,23.6123,96700.0
2008-12-31 10:00:00,35.19,35.33,35.1,35.1,60400.0,23.6459,23.74,23.5854,23.5854,60400.0
2008-12-31 10:30:00,35.12,35.12,35.0,35.04,84500.0,23.5989,23.5989,23.5182,23.5451,84500.0
2008-12-31 11:00:00,35.03,35.1,34.98,35.06,91600.0,23.5384,23.5854,23.5048,23.5585,91600.0
2008-12-31 11:30:00,35.05,35.14,34.91,34.92,69100.0,23.5518,23.6123,23.4578,23.4645,69100.0
2008-12-31 12:00:00,34.92,34.99,34.89,34.97,70100.0,23.4645,23.5115,23.4443,23.4981,70100.0
2008-12-31 12:30:00,34.97,34.98,34.81,34.83,54500.0,23.4981,23.5048,23.3906,23.404,54500.0
2008-12-31 13:00:00,34.83,34.89,34.8,34.82,72500.0,23.404,23.4443,23.3838,23.3973,72500.0
2008-12-31 13:30:00,34.82,34.9,34.78,34.86,73200.0,23.3973,23.451,23.3704,23.4242,73200.0
2008-12-31 14:00:00,34.87,35.14,34.87,34.95,122400.0,23.4309,23.6123,23.4309,23.4846,122400.0
2008-12-31 14:30:00,34.95,35.01,34.76,34.77,80800.0,23.4846,23.5249,23.357,23.3637,80800.0
2008-12-31 15:00:00,34.77,34.97,34.76,34.95,118500.0,23.3637,23.4981,23.357,23.4846,118500.0
2008-12-31 15:30:00,34.95,35.06,34.76,34.77,309500.0,23.4846,23.5585,23.357,23.3637,309500.0
2009-01-02 09:30:00,34.7,35.11,34.65,34.72,49500.0,23.3166,23.5921,23.283,23.3301,49500.0
2009-01-02 10:00:00,34.72,35.13,34.69,35.12,60100.0,23.3301,23.6056,23.3099,23.5989,60100.0
2009-01-02 10:30:00,35.12,35.58,35.11,35.57,73400.0,23.5989,23.908,23.5921,23.9012,73400.0
2009-01-02 11:00:00,35.57,35.58,35.4,35.58,34900.0,23.9012,23.908,23.787,23.908,34900.0
2009-01-02 11:30:00,35.58,35.59,35.49,35.49,29300.0,23.908,23.9147,23.8475,23.8475,29300.0
2009-01-02 12:00:00,35.49,35.59,35.44,35.55,17000.0,23.8475,23.9147,23.8139,23.8878,17000.0
2009-01-02 12:30:00,35.55,35.66,35.55,35.58,20300.0,23.8878,23.9617,23.8878,23.908,20300.0
2009-01-02 13:00:00,35.58,35.68,35.57,35.65,23300.0,23.908,23.9752,23.9012,23.955,23300.0
2009-01-02 13:30:00,35.65,35.7,35.62,35.67,23300.0,23.955,23.9886,23.9348,23.9684,23300.0
2009-01-02 14:00:00,35.67,35.76,35.64,35.72,42600.0,23.9684,24.0289,23.9483,24.002,42600.0
2009-01-02 14:30:00,35.74,35.82,35.72,35.78,42800.0,24.0155,24.0692,24.002,24.0424,42800.0
2009-01-02 15:00:00,35.77,35.89,35.73,35.8,67300.0,24.0356,24.1163,24.0088,24.0558,67300.0
2009-01-02 15:30:00,35.82,36.0,35.75,35.75,200100.0,24.0692,24.1902,24.0222,24.0222,200100.0
2009-01-05 09:30:00,35.7,36.0,35.7,35.78,43300.0,23.9886,24.1902,23.9886,24.0424,43300.0
2009-01-05 10:00:00,35.8,35.98,35.7,35.74,64500.0,24.0558,24.1767,23.9886,24.0155,64500.0
2009-01-05 10:30:00,35.72,35.78,35.62,35.67,72300.0,24.002,24.0424,23.9348,23.9684,72300.0
2009-01-05 11:00:00,35.65,35.66,35.47,35.49,50600.0,23.955,23.9617,23.834,23.8475,50600.0
2009-01-05 11:30:00,35.49,35.56,35.41,35.43,34700.0,23.8475,23.8945,23.7937,23.8072,34700.0
2009-01-05 12:00:00,35.42,35.48,35.37,35.39,43100.0,23.8004,23.8408,23.7669,23.7803,43100.0
2009-01-05 12:30:00,35.41,35.41,35.21,35.35,51000.0,23.7937,23.7937,23.6593,23.7534,51000.0
2009-01-05 13:00:00,35.34,35.41,35.23,35.27,46900.0,23.7467,23.7937,23.6728,23.6997,46900.0
2009-01-05 13:30:00,35.27,35.37,35.21,35.3,68600.0,23.6997,23.7669,23.6593,23.7198,68600.0
2009-01-05 14:00:00,35.32,35.47,35.24,35.24,38700.0,23.7333,23.834,23.6795,23.6795,38700.0
2009-01-05 14:30:00,35.26,35.4,35.22,35.36,60900.0,23.6929,23.787,23.6661,23.7601,60900.0
2009-01-05 15:00:00,35.35,35.45,35.22,35.3,99700.0,23.7534,23.8206,23.6661,23.7198,99700.0
2009-01-05 15:30:00,35.29,35.59,35.24,35.47,372700.0,23.7131,23.9147,23.6795,23.834,372700.0
2009-01-06 09:30:00,35.62,35.93,35.5,35.91,77500.0,23.9348,24.1431,23.8542,24.1297,77500.0
2009-01-06 10:00:00,35.92,35.99,35.42,35.44,80600.0,24.1364,24.1835,23.8004,23.8139,80600.0
2009-01-06 10:30:00,35.44,35.58,35.42,35.45,33100.0,23.8139,23.908,23.8004,23.8206,33100.0
2009-01-06 11:00:00,35.46,35.47,35.34,35.4,26200.0,23.8273,23.834,23.7467,23.787,26200.0
2009-01-06 11:30:00,35.4,35.44,35.17,35.29,58800.0,23.787,23.8139,23.6325,23.7131,58800.0
2009-01-06 12:00:00,35.3,35.5,35.24,35.48,128700.0,23.7198,23.8542,23.6795,23.8408,128700.0
2009-01-06 12:30:00,35.46,35.51,35.4,35.49,65700.0,23.8273,23.8609,23.787,23.8475,65700.0
2009-01-06 13:00:00,35.48,35.49,35.39,35.44,59800.0,23.8408,23.8475,23.7803,23.8139,59800.0
2009-01-06 13:30:00,35.44,35.58,35.41,35.49,56300.0,23.8139,23.908,23.7937,23.8475,56300.0
2009-01-06 14:00:00,35.49,35.77,35.43,35.77,91200.0,23.8475,24.0356,23.8072,24.0356,91200.0
2009-01-06 14:30:00,35.78,36.02,35.77,36.01,132400.0,24.0424,24.2036,24.0356,24.1969,132400.0
2009-01-06 15:00:00,36.01,36.03,35.81,35.91,209300.0,24.1969,24.2103,24.0625,24.1297,209300.0
2009-01-06 15:30:00,35.91,36.07,35.85,35.97,381500.0,24.1297,24.2372,24.0894,24.17,381500.0
2009-01-07 09:30:00,35.48,35.82,35.46,35.58,77800.0,23.8408,24.0692,23.8273,23.908,77800.0
2009-01-07 10:00:00,35.56,35.8,35.45,35.54,42800.0,23.8945,24.0558,23.8206,23.8811,42800.0
2009-01-07 10:30:00,35.56,35.65,35.52,35.65,51600.0,23.8945,23.955,23.8676,23.955,51600.0
2009-01-07 11:00:00,35.66,35.86,35.62,35.86,67900.0,23.9617,24.0961,23.9348,24.0961,67900.0
2009-01-07 11:30:00,35.85,35.91,35.73,35.91,31300.0,24.0894,24.1297,24.0088,24.1297,31300.0
2009-01-07 12:00:00,35.9,35.91,35.72,35.77,33800.0,24.123,24.1297,24.002,24.0356,33800.0
2009-01-07 12:30:00,35.76,35.77,35.68,35.74,29300.0,24.0289,24.0356,23.9752,24.0155,29300.0
2009-01-07 13:00:00,35.74,35.85,35.72,35.83,28500.0,24.0155,24.0894,24.002,24.0759,28500.0
2009-01-07 13:30:00,35.84,35.85,35.62,35.64,41200.0,24.0827,24.0894,23.9348,23.9483,41200.0
2009-01-07 14:00:00,35.64,35.67,35.5,35.54,39800.0,23.9483,23.9684,23.8542,23.8811,39800.0
2009-01-07 14:30:00,35.54,35.57,35.34,35.4,62800.0,23.8811,23.9012,23.7467,23.787,62800.0
2009-01-07 15:00:00,35.4,35.41,35.32,35.36,67000.0,23.787,23.7937,23.7333,23.7601,67000.0
2009-01-07 15:30:00,35.35,35.48,35.29,35.44,115600.0,23.7534,23.8408,23.7131,23.8139,115600.0
2009-01-08 09:30:00,35.22,35.34,34.93,34.97,59800.0,23.6661,23.7467,23.4712,23.4981,59800.0
2009-01-08 10:00:00,34.97,35.24,34.96,35.2,62100.0,23.4981,23.6795,23.4914,23.6526,62100.0
2009-01-08 10:30:00,35.21,35.31,35.09,35.15,110700.0,23.6593,23.7265,23.5787,23.619,110700.0
2009-01-08 11:00:00,35.19,35.23,34.92,34.93,66500.0,23.6459,23.6728,23.4645,23.4712,66500.0
2009-01-08 11:30:00,34.93,35.01,34.9,35.0,40400.0,23.4712,23.5249,23.451,23.5182,40400.0
2009-01-08 12:00:00,34.99,35.09,34.92,34.96,34700.0,23.5115,23.5787,23.4645,23.4914,34700.0
2009-01-08 12:30:00,34.96,35.03,34.91,34.94,29400.0,23.4914,23.5384,23.4578,23.4779,29400.0
2009-01-08 13:00:00,34.93,34.95,34.8,34.82,66500.0,23.4712,23.4846,23.3838,23.3973,66500.0
2009-01-08 13:30:00,34.82,34.9,34.79,34.86,56900.0,23.3973,23.451,23.3771,23.4242,56900.0
2009-01-08 14:00:00,34.88,35.0,34.88,34.91,41500.0,23.4376,23.5182,23.4376,23.4578,41500.0
2009-01-08 14:30:00,34.91,35.17,34.88,35.06,85900.0,23.4578,23.6325,23.4376,23.5585,85900.0
2009-01-08 15:00:00,35.06,35.13,34.93,35.09,115500.0,23.5585,23.6056,23.4712,23.5787,115500.0
2009-01-08 15:30:00,35.09,35.1,34.92,35.09,168100.0,23.5787,23.5854,23.4645,23.5787,168100.0
2009-01-09 09:30:00,35.13,35.13,34.4,34.45,70500.0,23.6056,23.6056,23.1151,23.1487,70500.0
2009-01-09 10:00:00,34.44,34.66,34.41,34.52,71900.0,23.1419,23.2898,23.1218,23.1957,71900.0
2009-01-09 10:30:00,34.52,34.76,34.49,34.69,30600.0,23.1957,23.357,23.1755,23.3099,30600.0
2009-01-09 11:00:00,34.71,34.94,34.64,34.88,41500.0,23.3234,23.4779,23.2763,23.4376,41500.0
2009-01-09 11:30:00,34.86,34.86,34.7,34.79,26900.0,23.4242,23.4242,23.3166,23.3771,26900.0
2009-01-09 12:00:00,34.78,34.86,34.61,34.61,38700.0,23.3704,23.4242,23.2562,23.2562,38700.0
2009-01-09 12:30:00,34.61,34.71,34.6,34.67,18200.0,23.2562,23.3234,23.2495,23.2965,18200.0
2009-01-09 13:00:00,34.68,34.76,34.54,34.61,44400.0,23.3032,23.357,23.2091,23.2562,44400.0
2009-01-09 13:30:00,34.62,34.66,34.56,34.6,25200.0,23.2629,23.2898,23.2226,23.2495,25200.0
2009-01-09 14:00:00,34.63,34.72,34.59,34.62,50700.0,23.2696,23.3301,23.2427,23.2629,50700.0
2009-01-09 14:30:00,34.64,34.72,34.58,34.6,57600.0,23.2763,23.3301,23.236,23.2495,57600.0
2009-01-09 15:00:00,34.61,34.71,34.51,34.63,82100.0,23.2562,23.3234,23.189,23.2696,82100.0
2009-01-09 15:30:00,34.63,34.68,34.4,34.43,172400.0,23.2696,23.3032,23.1151,23.1352,172400.0
2009-01-12 09:30:00,34.3,34.42,34.03,34.23,39700.0,23.0479,23.1285,22.8664,23.0008,39700.0
2009-01-12 10:00:00,34.23,34.56,34.04,34.56,69100.0,23.0008,23.2226,22.8732,23.2226,69100.0
2009-01-12 10:30:00,34.56,34.85,34.52,34.84,59000.0,23.2226,23.4174,23.1957,23.4107,59000.0
2009-01-12 11:00:00,34.83,34.84,34.56,34.59,50400.0,23.404,23.4107,23.2226,23.2427,50400.0
2009-01-12 11:30:00,34.61,34.71,34.48,34.63,49200.0,23.2562,23.3234,23.1688,23.2696,49200.0
2009-01-12 12:00:00,34.63,34.74,34.61,34.74,14900.0,23.2696,23.3435,23.2562,23.3435,14900.0
2009-01-12 12:30:00,34.74,34.79,34.73,34.74,18800.0,23.3435,23.3771,23.3368,23.3435,18800.0
2009-01-12 13:00:00,34.73,34.83,34.71,34.82,12100.0,23.3368,23.404,23.3234,23.3973,12100.0
2009-01-12 13:30:00,34.81,35.0,34.81,34.92,34000.0,23.3906,23.5182,23.3906,23.4645,34000.0
2009-01-12 14:00:00,34.9,35.01,34.81,34.99,57800.0,23.451,23.5249,23.3906,23.5115,57800.0
2009-01-12 14:30:00,34.99,34.99,34.8,34.84,42000.0,23.5115,23.5115,23.3838,23.4107,42000.0
2009-01-12 15:00:00,34.84,34.9,34.75,34.86,96500.0,23.4107,23.451,23.3502,23.4242,96500.0
2009-01-12 15:30:00,34.84,34.89,34.66,34.81,209100.0,23.4107,23.4443,23.2898,23.3906,209100.0
2009-01-13 09:30:00,34.87,34.95,34.54,34.83,51800.0,23.4309,23.4846,23.2091,23.404,51800.0
2009-01-13 10:00:00,34.84,34.96,34.74,34.8,52600.0,23.4107,23.4914,23.3435,23.3838,52600.0
2009-01-13 10:30:00,34.8,34.98,34.7,34.89,53200.0,23.3838,23.5048,23.3166,23.4443,53200.0
2009-01-13 11:00:00,34.89,34.95,34.77,34.9,32200.0,23.4443,23.4846,23.3637,23.451,32200.0
2009-01-13 11:30:00,34.91,35.01,34.77,34.94,34000.0,23.4578,23.5249,23.3637,23.4779,34000.0
2009-01-13 12:00:00,34.92,34.95,34.83,34.87,36900.0,23.4645,23.4846,23.404,23.4309,36900.0
2009-01-13 12:30:00,34.87,34.94,34.84,34.9,34700.0,23.4309,23.4779,23.4107,23.451,34700.0
2009-01-13 13:00:00,34.88,35.08,34.88,35.0,35100.0,23.4376,23.572,23.4376,23.5182,35100.0
2009-01-13 13:30:00,34.99,35.08,34.97,35.03,36200.0,23.5115,23.572,23.4981,23.5384,36200.0
2009-01-13 14:00:00,35.01,35.1,34.88,34.99,37400.0,23.5249,23.5854,23.4376,23.5115,37400.0
2009-01-13 14:30:00,34.97,35.13,34.92,34.92,93400.0,23.4981,23.6056,23.4645,23.4645,93400.0
2009-01-13 15:00:00,34.93,34.93,34.59,34.69,137200.0,23.4712,23.4712,23.2427,23.3099,137200.0
2009-01-13 15:30:00,34.69,34.96,34.59,34.8,195800.0,23.3099,23.4914,23.2427,23.3838,195800.0
2009-01-14 09:30:00,34.71,34.81,34.15,34.29,88400.0,23.3234,23.3906,22.9471,23.0411,88400.0
2009-01-14 10:00:00,34.29,34.29,34.01,34.12,61200.0,23.0411,23.0411,22.853,22.9269,61200.0
2009-01-14 10:30:00,34.13,34.14,33.8,34.0,81900.0,22.9336,22.9404,22.7119,22.8463,81900.0
2009-01-14 11:00:00,33.98,34.13,33.85,34.1,37400.0,22.8328,22.9336,22.7455,22.9135,37400.0
2009-01-14 11:30:00,34.12,34.14,34.03,34.09,46400.0,22.9269,22.9404,22.8664,22.9068,46400.0
2009-01-14 12:00:00,34.1,34.16,33.97,33.99,45100.0,22.9135,22.9538,22.8261,22.8396,45100.0
2009-01-14 12:30:00,33.99,34.18,33.88,34.17,62700.0,22.8396,22.9672,22.7656,22.9605,62700.0
2009-01-14 13:00:00,34.17,34.2,33.96,33.96,18200.0,22.9605,22.9807,22.8194,22.8194,18200.0
2009-01-14 13:30:00,33.99,34.15,33.97,34.14,26000.0,22.8396,22.9471,22.8261,22.9404,26000.0
2009-01-14 14:00:00,34.13,34.32,34.11,34.26,31700.0,22.9336,23.0613,22.9202,23.021,31700.0
2009-01-14 14:30:00,34.27,34.4,34.09,34.14,31000.0,23.0277,23.1151,22.9068,22.9404,31000.0
2009-01-14 15:00:00,34.13,34.15,33.88,34.04,82900.0,22.9336,22.9471,22.7656,22.8732,82900.0
2009-01-14 15:30:00,34.05,34.28,33.99,34.12,145600.0,22.8799,23.0344,22.8396,22.9269,145600.0
2009-01-15 09:30:00,34.07,34.31,33.98,34.01,39200.0,22.8933,23.0546,22.8328,22.853,39200.0
2009-01-15 10:00:00,34.05,34.1,33.5,33.63,95400.0,22.8799,22.9135,22.5103,22.5977,95400.0
2009-01-15 10:30:00,33.62,33.82,33.58,33.77,44600.0,22.5909,22.7253,22.5641,22.6917,44600.0
2009-01-15 11:00:00,33.75,34.14,33.74,34.0,66700.0,22.6783,22.9404,22.6716,22.8463,66700.0
2009-01-15 11:30:00,33.98,33.99,33.77,33.77,22600.0,22.8328,22.8396,22.6917,22.6917,22600.0
2009-01-15 12:00:00,33.77,33.81,33.6,33.63,25300.0,22.6917,22.7186,22.5775,22.5977,25300.0
2009-01-15 12:30:00,33.62,33.62,33.51,33.62,35800.0,22.5909,22.5909,22.517,22.5909,35800.0
2009-01-15 13:00:00,33.6,33.67,33.5,33.67,35000.0,22.5775,22.6245,22.5103,22.6245,35000.0
2009-01-15 13:30:00,33.66,33.99,33.63,33.89,60600.0,22.6178,22.8396,22.5977,22.7724,60600.0
2009-01-15 14:00:00,33.91,34.2,33.88,34.14,41000.0,22.7858,22.9807,22.7656,22.9404,41000.0
2009-01-15 14:30:00,34.17,34.41,34.16,34.28,74200.0,22.9605,23.1218,22.9538,23.0344,74200.0
2009-01-15 15:00:00,34.3,34.41,34.15,34.41,112100.0,23.0479,23.1218,22.9471,23.1218,112100.0
2009-01-15 15:30:00,34.41,34.43,34.18,34.4,157400.0,23.1218,23.1352,22.9672,23.1151,157400.0
2009-01-16 09:30:00,34.78,35.2,34.71,35.09,188200.0,23.3704,23.6526,23.3234,23.5787,188200.0
2009-01-16 10:00:00,35.1,35.14,34.9,35.06,69700.0,23.5854,23.6123,23.451,23.5585,69700.0
2009-01-16 10:30:00,35.06,35.34,35.06,35.32,57500.0,23.5585,23.7467,23.5585,23.7333,57500.0
2009-01-16 11:00:00,35.3,35.45,35.27,35.45,61900.0,23.7198,23.8206,23.6997,23.8206,61900.0
2009-01-16 11:30:00,35.48,35.5,35.01,35.08,57900.0,23.8408,23.8542,23.5249,23.572,57900.0
2009-01-16 12:00:00,35.1,35.11,34.78,34.99,35100.0,23.5854,23.5921,23.3704,23.5115,35100.0
2009-01-16 12:30:00,35.01,35.03,34.77,34.94,54700.0,23.5249,23.5384,23.3637,23.4779,54700.0
2009-01-16 13:00:00,34.93,34.99,34.74,34.81,69800.0,23.4712,23.5115,23.3435,23.3906,69800.0
2009-01-16 13:30:00,34.8,34.97,34.71,34.79,55000.0,23.3838,23.4981,23.3234,23.3771,55000.0
2009-01-16 14:00:00,34.84,34.94,34.66,34.93,55300.0,23.4107,23.4779,23.2898,23.4712,55300.0
2009-01-16 14:30:00,34.92,35.03,34.81,35.0,38900.0,23.4645,23.5384,23.3906,23.5182,38900.0
2009-01-16 15:00:00,35.0,35.04,34.85,34.86,81400.0,23.5182,23.5451,23.4174,23.4242,81400.0
2009-01-16 15:30:00,34.86,35.11,34.83,34.99,154400.0,23.4242,23.5921,23.404,23.5115,154400.0
2009-01-20 09:30:00,35.09,35.38,34.83,35.02,72700.0,23.5787,23.7736,23.404,23.5317,72700.0
2009-01-20 10:00:00,35.02,35.02,34.73,34.88,63700.0,23.5317,23.5317,23.3368,23.4376,63700.0
2009-01-20 10:30:00,34.87,34.9,34.6,34.66,44500.0,23.4309,23.451,23.2495,23.2898,44500.0
2009-01-20 11:00:00,34.66,34.76,34.47,34.5,46600.0,23.2898,23.357,23.1621,23.1823,46600.0
2009-01-20 11:30:00,34.53,34.68,34.45,34.48,130500.0,23.2024,23.3032,23.1487,23.1688,130500.0
2009-01-20 12:00:00,34.48,34.68,34.42,34.46,37900.0,23.1688,23.3032,23.1285,23.1554,37900.0
2009-01-20 12:30:00,34.47,34.69,34.3,34.3,90800.0,23.1621,23.3099,23.0479,23.0479,90800.0
2009-01-20 13:00:00,34.27,34.49,34.24,34.41,118900.0,23.0277,23.1755,23.0075,23.1218,118900.0
2009-01-20 13:30:00,34.4,34.4,34.0,34.12,110000.0,23.1151,23.1151,22.8463,22.9269,110000.0
2009-01-20 14:00:00,34.13,34.32,34.07,34.27,56600.0,22.9336,23.0613,22.8933,23.0277,56600.0
2009-01-20 14:30:00,34.26,34.33,34.01,34.19,60700.0,23.021,23.068,22.853,22.974,60700.0
2009-01-20 15:00:00,34.2,34.22,33.95,34.0,99500.0,22.9807,22.9941,22.8127,22.8463,99500.0
2009-01-20 15:30:00,33.99,34.12,33.82,33.89,177800.0,22.8396,22.9269,22.7253,22.7724,177800.0
2009-01-21 09:30:00,34.35,34.35,33.73,33.82,97100.0,23.0815,23.0815,22.6649,22.7253,97100.0
2009-01-21 10:00:00,33.83,33.91,33.55,33.6,107400.0,22.732,22.7858,22.5439,22.5775,107400.0
2009-01-21 10:30:00,33.6,33.69,33.35,33.36,53700.0,22.5775,22.638,22.4095,22.4162,53700.0
2009-01-21 11:00:00,33.37,33.52,33.3,33.49,124400.0,22.423,22.5237,22.3759,22.5036,124400.0
2009-01-21 11:30:00,33.5,33.52,33.34,33.36,73300.0,22.5103,22.5237,22.4028,22.4162,73300.0
2009-01-21 12:00:00,33.35,33.59,33.35,33.42,38700.0,22.4095,22.5708,22.4095,22.4566,38700.0
2009-01-21 12:30:00,33.39,33.6,33.38,33.6,32700.0,22.4364,22.5775,22.4297,22.5775,32700.0
2009-01-21 13:00:00,33.59,33.59,33.36,33.38,40100.0,22.5708,22.5708,22.4162,22.4297,40100.0
2009-01-21 13:30:00,33.38,33.59,33.36,33.56,73700.0,22.4297,22.5708,22.4162,22.5506,73700.0
2009-01-21 14:00:00,33.58,33.64,33.5,33.51,55400.0,22.5641,22.6044,22.5103,22.517,55400.0
2009-01-21 14:30:00,33.53,33.68,33.53,33.64,68000.0,22.5305,22.6313,22.5305,22.6044,68000.0
2009-01-21 15:00:00,33.64,33.8,33.61,33.68,109800.0,22.6044,22.7119,22.5842,22.6313,109800.0
2009-01-21 15:30:00,33.69,33.89,33.61,33.83,339400.0,22.638,22.7724,22.5842,22.732,339400.0
2009-01-22 09:30:00,34.77,35.26,34.35,34.55,398100.0,23.3637,23.6929,23.0815,23.2159,398100.0
2009-01-22 10:00:00,34.55,35.08,34.53,34.68,201900.0,23.2159,23.572,23.2024,23.3032,201900.0
2009-01-22 10:30:00,34.69,34.76,34.52,34.59,144500.0,23.3099,23.357,23.1957,23.2427,144500.0
2009-01-22 11:00:00,34.58,34.67,34.4,34.48,157400.0,23.236,23.2965,23.1151,23.1688,157400.0
2009-01-22 11:30:00,34.48,34.61,34.43,34.48,157700.0,23.1688,23.2562,23.1352,23.1688,157700.0
2009-01-22 12:00:00,34.5,34.77,34.47,34.55,121700.0,23.1823,23.3637,23.1621,23.2159,121700.0
2009-01-22 12:30:00,34.54,34.66,34.5,34.52,90800.0,23.2091,23.2898,23.1823,23.1957,90800.0
2009-01-22 13:00:00,34.56,34.68,34.45,34.63,76400.0,23.2226,23.3032,23.1487,23.2696,76400.0
2009-01-22 13:30:00,34.61,34.74,34.42,34.71,73700.0,23.2562,23.3435,23.1285,23.3234,73700.0
2009-01-22 14:00:00,34.71,34.92,34.65,34.77,169900.0,23.3234,23.4645,23.283,23.3637,169900.0
2009-01-22 14:30:00,34.76,35.02,34.68,35.01,128500.0,23.357,23.5317,23.3032,23.5249,128500.0
2009-01-22 15:00:00,35.03,35.03,34.64,34.96,105200.0,23.5384,23.5384,23.2763,23.4914,105200.0
2009-01-22 15:30:00,34.95,35.2,34.87,35.07,278200.0,23.4846,23.6526,23.4309,23.5653,278200.0
2009-01-23 09:30:00,34.69,35.05,34.6,34.77,168100.0,23.3099,23.5518,23.2495,23.3637,168100.0
2009-01-23 10:00:00,34.79,35.13,34.77,35.05,68000.0,23.3771,23.6056,23.3637,23.5518,68000.0
2009-01-23 10:30:00,35.04,35.05,34.77,34.85,49700.0,23.5451,23.5518,23.3637,23.4174,49700.0
2009-01-23 11:00:00,34.84,35.15,34.84,34.95,86600.0,23.4107,23.619,23.4107,23.4846,86600.0
2009-01-23 11:30:00,34.94,35.03,34.62,34.62,46600.0,23.4779,23.5384,23.2629,23.2629,46600.0
2009-01-23 12:00:00,34.64,35.0,34.64,34.93,101000.0,23.2763,23.5182,23.2763,23.4712,101000.0
2009-01-23 12:30:00,34.92,35.04,34.8,34.92,148900.0,23.4645,23.5451,23.3838,23.4645,148900.0
2009-01-23 13:00:00,34.92,35.11,34.84,34.95,117700.0,23.4645,23.5921,23.4107,23.4846,117700.0
2009-01-23 13:30:00,34.9,35.13,34.9,35.03,88500.0,23.451,23.6056,23.451,23.5384,88500.0
2009-01-23 14:00:00,35.03,35.06,34.86,34.87,108600.0,23.5384,23.5585,23.4242,23.4309,108600.0
2009-01-23 14:30:00,34.88,35.04,34.77,34.94,112900.0,23.4376,23.5451,23.3637,23.4779,112900.0
2009-01-23 15:00:00,34.93,35.09,34.84,34.94,149300.0,23.4712,23.5787,23.4107,23.4779,149300.0
2009-01-23 15:30:00,34.96,35.06,34.87,34.96,375900.0,23.4914,23.5585,23.4309,23.4914,375900.0
2009-01-26 09:30:00,34.99,35.27,34.95,35.26,228500.0,23.5115,23.6997,23.4846,23.6929,228500.0
2009-01-26 10:00:00,35.26,35.33,35.17,35.17,127400.0,23.6929,23.74,23.6325,23.6325,127400.0
2009-01-26 10:30:00,35.17,35.21,35.07,35.18,85400.0,23.6325,23.6593,23.5653,23.6392,85400.0
2009-01-26 11:00:00,35.17,35.22,35.0,35.2,69400.0,23.6325,23.6661,23.5182,23.6526,69400.0
2009-01-26 11:30:00,35.2,35.24,35.0,35.24,116300.0,23.6526,23.6795,23.5182,23.6795,116300.0
2009-01-26 12:00:00,35.24,35.31,35.02,35.23,81500.0,23.6795,23.7265,23.5317,23.6728,81500.0
2009-01-26 12:30:00,35.22,35.28,35.09,35.12,71700.0,23.6661,23.7064,23.5787,23.5989,71700.0
2009-01-26 13:00:00,35.12,35.26,35.0,35.26,98300.0,23.5989,23.6929,23.5182,23.6929,98300.0
2009-01-26 13:30:00,35.25,35.27,35.02,35.1,87900.0,23.6862,23.6997,23.5317,23.5854,87900.0
2009-01-26 14:00:00,35.11,35.12,35.0,35.0,143300.0,23.5921,23.5989,23.5182,23.5182,143300.0
2009-01-26 14:30:00,35.0,35.35,34.91,35.3,338700.0,23.5182,23.7534,23.4578,23.7198,338700.0
2009-01-26 15:00:00,35.3,35.32,34.97,35.08,305100.0,23.7198,23.7333,23.4981,23.572,305100.0
2009-01-26 15:30:00,35.08,35.2,34.9,35.08,294700.0,23.572,23.6526,23.451,23.572,294700.0
2009-01-27 09:30:00,36.0,37.0,35.98,36.51,725600.0,24.1902,24.8621,24.1767,24.5329,725600.0
2009-01-27 10:00:00,36.48,36.74,36.3,36.67,187200.0,24.5127,24.6874,24.3918,24.6404,187200.0
2009-01-27 10:30:00,36.66,36.73,36.46,36.7,182100.0,24.6337,24.6807,24.4993,24.6605,182100.0
2009-01-27 11:00:00,36.7,36.81,36.65,36.68,172000.0,24.6605,24.7345,24.6269,24.6471,172000.0
2009-01-27 11:30:00,36.67,36.76,36.58,36.58,209300.0,24.6404,24.7009,24.5799,24.5799,209300.0
2009-01-27 12:00:00,36.58,36.94,36.58,36.89,296600.0,24.5799,24.8218,24.5799,24.7882,296600.0
2009-01-27 12:30:00,36.89,37.05,36.85,36.96,145200.0,24.7882,24.8957,24.7613,24.8353,145200.0
2009-01-27 13:00:00,36.96,37.01,36.7,36.71,108100.0,24.8353,24.8688,24.6605,24.6673,108100.0
2009-01-27 13:30:00,36.71,36.99,36.64,36.79,125300.0,24.6673,24.8554,24.6202,24.721,125300.0
2009-01-27 14:00:00,36.82,37.01,36.55,36.88,133700.0,24.7412,24.8688,24.5598,24.7815,133700.0
2009-01-27 14:30:00,36.88,37.16,36.75,37.0,149700.0,24.7815,24.9696,24.6941,24.8621,149700.0
2009-01-27 15:00:00,36.99,37.26,36.8,37.25,171100.0,24.8554,25.0368,24.7277,25.0301,171100.0
2009-01-27 15:30:00,37.24,37.65,37.11,37.42,604200.0,25.0234,25.2989,24.936,25.1443,604200.0
2009-01-28 09:30:00,37.67,37.74,37.2,37.61,312100.0,25.3123,25.3594,24.9965,25.272,312100.0
2009-01-28 10:00:00,37.59,37.99,37.56,37.87,188500.0,25.2586,25.5274,25.2384,25.4467,188500.0
2009-01-28 10:30:00,37.87,37.98,37.57,37.73,187100.0,25.4467,25.5206,25.2451,25.3527,187100.0
2009-01-28 11:00:00,37.73,37.92,37.65,37.73,102000.0,25.3527,25.4803,25.2989,25.3527,102000.0
2009-01-28 11:30:00,37.75,37.8,37.56,37.65,100600.0,25.3661,25.3997,25.2384,25.2989,100600.0
2009-01-28 12:00:00,37.66,37.68,37.5,37.67,87000.0,25.3056,25.3191,25.1981,25.3123,87000.0
2009-01-28 12:30:00,37.67,37.69,37.44,37.54,84900.0,25.3123,25.3258,25.1578,25.225,84900.0
2009-01-28 13:00:00,37.55,37.68,37.39,37.61,100500.0,25.2317,25.3191,25.1242,25.272,100500.0
2009-01-28 13:30:00,37.62,37.71,37.39,37.62,143100.0,25.2787,25.3392,25.1242,25.2787,143100.0
2009-01-28 14:00:00,37.62,37.62,37.28,37.5,230800.0,25.2787,25.2787,25.0503,25.1981,230800.0
2009-01-28 14:30:00,37.5,37.58,37.34,37.55,158700.0,25.1981,25.2519,25.0906,25.2317,158700.0
2009-01-28 15:00:00,37.54,37.57,37.17,37.33,249500.0,25.225,25.2451,24.9764,25.0839,249500.0
2009-01-28 15:30:00,37.33,37.45,37.17,37.37,452100.0,25.0839,25.1645,24.9764,25.1108,452100.0
2009-01-29 09:30:00,37.25,38.12,37.22,38.04,259100.0,25.0301,25.6147,25.01,25.561,259100.0
2009-01-29 10:00:00,38.06,38.15,37.9,38.0,75500.0,25.5744,25.6349,25.4669,25.5341,75500.0
2009-01-29 10:30:00,38.0,38.05,37.8,37.94,163000.0,25.5341,25.5677,25.3997,25.4938,163000.0
2009-01-29 11:00:00,37.92,37.92,37.64,37.65,99000.0,25.4803,25.4803,25.2922,25.2989,99000.0
2009-01-29 11:30:00,37.64,37.86,37.6,37.86,54200.0,25.2922,25.44,25.2653,25.44,54200.0
2009-01-29 12:00:00,37.84,37.84,37.62,37.7,47400.0,25.4266,25.4266,25.2787,25.3325,47400.0
2009-01-29 12:30:00,37.69,37.71,37.49,37.51,47100.0,25.3258,25.3392,25.1914,25.2048,47100.0
2009-01-29 13:00:00,37.52,37.52,37.32,37.4,78200.0,25.2115,25.2115,25.0772,25.1309,78200.0
2009-01-29 13:30:00,37.4,37.41,37.23,37.36,89000.0,25.1309,25.1376,25.0167,25.104,89000.0
2009-01-29 14:00:00,37.35,37.75,37.35,37.74,97500.0,25.0973,25.3661,25.0973,25.3594,97500.0
2009-01-29 14:30:00,37.74,37.83,37.61,37.63,105600.0,25.3594,25.4198,25.272,25.2855,105600.0
2009-01-29 15:00:00,37.63,37.77,37.6,37.73,163400.0,25.2855,25.3795,25.2653,25.3527,163400.0
2009-01-29 15:30:00,37.74,37.88,37.57,37.84,455100.0,25.3594,25.4534,25.2451,25.4266,455100.0
2009-01-30 09:30:00,37.67,38.23,37.53,37.53,257000.0,25.3123,25.6886,25.2183,25.2183,257000.0
2009-01-30 10:00:00,37.55,37.78,37.52,37.59,147800.0,25.2317,25.3862,25.2115,25.2586,147800.0
2009-01-30 10:30:00,37.59,37.66,37.48,37.52,169900.0,25.2586,25.3056,25.1847,25.2115,169900.0
2009-01-30 11:00:00,37.53,37.61,37.46,37.51,261600.0,25.2183,25.272,25.1712,25.2048,261600.0
2009-01-30 11:30:00,37.51,37.65,37.51,37.56,286600.0,25.2048,25.2989,25.2048,25.2384,286600.0
2009-01-30 12:00:00,37.54,37.74,37.54,37.66,154900.0,25.225,25.3594,25.225,25.3056,154900.0
2009-01-30 12:30:00,37.67,37.7,37.55,37.56,109100.0,25.3123,25.3325,25.2317,25.2384,109100.0
2009-01-30 13:00:00,37.55,37.67,37.34,37.41,159500.0,25.2317,25.3123,25.0906,25.1376,159500.0
2009-01-30 13:30:00,37.39,37.46,37.2,37.25,106300.0,25.1242,25.1712,24.9965,25.0301,106300.0
2009-01-30 14:00:00,37.25,37.43,37.21,37.37,132600.0,25.0301,25.1511,25.0032,25.1108,132600.0
2009-01-30 14:30:00,37.37,37.42,37.23,37.35,121200.0,25.1108,25.1443,25.0167,25.0973,121200.0
2009-01-30 15:00:00,37.36,37.47,37.1,37.1,189500.0,25.104,25.1779,24.9293,24.9293,189500.0
2009-01-30 15:30:00,37.1,37.35,36.93,37.23,343000.0,24.9293,25.0973,24.8151,25.0167,343000.0
2009-02-02 09:30:00,36.9,37.0,36.04,36.17,208200.0,24.7949,24.8621,24.2171,24.3044,208200.0
2009-02-02 10:00:00,36.19,36.46,36.08,36.24,134400.0,24.3179,24.4993,24.2439,24.3514,134400.0
2009-02-02 10:30:00,36.26,36.5,36.21,36.43,141000.0,24.3649,24.5262,24.3313,24.4791,141000.0
2009-02-02 11:00:00,36.43,36.5,36.08,36.11,131900.0,24.4791,24.5262,24.2439,24.2641,131900.0
2009-02-02 11:30:00,36.11,36.41,36.11,36.35,79300.0,24.2641,24.4657,24.2641,24.4254,79300.0
2009-02-02 12:00:00,36.35,36.42,36.2,36.35,92000.0,24.4254,24.4724,24.3246,24.4254,92000.0
2009-02-02 12:30:00,36.36,36.52,36.34,36.52,71300.0,24.4321,24.5396,24.4186,24.5396,71300.0
2009-02-02 13:00:00,36.52,36.55,36.38,36.49,53600.0,24.5396,24.5598,24.4455,24.5194,53600.0
2009-02-02 13:30:00,36.49,36.6,36.34,36.34,54700.0,24.5194,24.5933,24.4186,24.4186,54700.0
2009-02-02 14:00:00,36.34,36.49,36.29,36.42,93100.0,24.4186,24.5194,24.385,24.4724,93100.0
2009-02-02 14:30:00,36.41,36.53,36.37,36.49,83200.0,24.4657,24.5463,24.4388,24.5194,83200.0
2009-02-02 15:00:00,36.48,36.62,36.44,36.48,121600.0,24.5127,24.6068,24.4858,24.5127,121600.0
2009-02-02 15:30:00,36.48,36.64,36.47,36.51,247700.0,24.5127,24.6202,24.506,24.5329,247700.0
2009-02-03 09:30:00,36.47,36.64,36.18,36.54,89900.0,24.506,24.6202,24.3111,24.553,89900.0
2009-02-03 10:00:00,36.57,36.72,36.48,36.6,84100.0,24.5732,24.674,24.5127,24.5933,84100.0
2009-02-03 10:30:00,36.58,36.69,36.55,36.62,207300.0,24.5799,24.6538,24.5598,24.6068,207300.0
2009-02-03 11:00:00,36.59,36.7,36.51,36.6,207700.0,24.5866,24.6605,24.5329,24.5933,207700.0
2009-02-03 11:30:00,36.59,36.75,36.55,36.68,555800.0,24.5866,24.6941,24.5598,24.6471,555800.0
2009-02-03 12:00:00,36.66,36.8,36.63,36.71,413500.0,24.6337,24.7277,24.6135,24.6673,413500.0
2009-02-03 12:30:00,36.75,36.87,36.69,36.73,61900.0,24.6941,24.7748,24.6538,24.6807,61900.0
2009-02-03 13:00:00,36.71,36.97,36.69,36.93,69500.0,24.6673,24.842,24.6538,24.8151,69500.0
2009-02-03 13:30:00,36.93,37.17,36.92,37.04,252100.0,24.8151,24.9764,24.8084,24.889,252100.0
2009-02-03 14:00:00,37.04,37.12,36.94,37.01,290600.0,24.889,24.9428,24.8218,24.8688,290600.0
2009-02-03 14:30:00,37.0,37.06,36.91,37.06,201500.0,24.8621,24.9024,24.8017,24.9024,201500.0
2009-02-03 15:00:00,37.06,37.32,36.96,37.27,417000.0,24.9024,25.0772,24.8353,25.0436,417000.0
2009-02-03 15:30:00,37.28,37.28,36.96,37.02,599500.0,25.0503,25.0503,24.8353,24.8756,599500.0
2009-02-04 09:30:00,37.01,37.2,36.32,36.33,106500.0,24.8688,24.9965,24.4052,24.4119,106500.0
2009-02-04 10:00:00,36.33,36.78,36.33,36.48,249300.0,24.4119,24.7143,24.4119,24.5127,249300.0
2009-02-04 10:30:00,36.49,36.74,36.48,36.71,220700.0,24.5194,24.6874,24.5127,24.6673,220700.0
2009-02-04 11:00:00,36.71,36.78,36.61,36.61,172900.0,24.6673,24.7143,24.6001,24.6001,172900.0
2009-02-04 11:30:00,36.6,36.65,36.47,36.61,52400.0,24.5933,24.6269,24.506,24.6001,52400.0
2009-02-04 12:00:00,36.61,36.75,36.6,36.63,85500.0,24.6001,24.6941,24.5933,24.6135,85500.0
2009-02-04 12:30:00,36.64,36.7,36.52,36.59,44900.0,24.6202,24.6605,24.5396,24.5866,44900.0
2009-02-04 13:00:00,36.58,36.79,36.55,36.79,70600.0,24.5799,24.721,24.5598,24.721,70600.0
2009-02-04 13:30:00,36.77,36.8,36.21,36.24,102100.0,24.7076,24.7277,24.3313,24.3514,102100.0
2009-02-04 14:00:00,36.25,36.35,36.12,36.35,92400.0,24.3582,24.4254,24.2708,24.4254,92400.0
2009-02-04 14:30:00,36.35,36.51,36.28,36.44,94300.0,24.4254,24.5329,24.3783,24.4858,94300.0
2009-02-04 15:00:00,36.43,36.47,36.22,36.4,123100.0,24.4791,24.506,24.338,24.459,123100.0
2009-02-04 15:30:00,36.4,36.5,36.31,36.38,223400.0,24.459,24.5262,24.3985,24.4455,223400.0
2009-02-05 09:30:00,36.32,36.62,36.25,36.5,105500.0,24.4052,24.6068,24.3582,24.5262,105500.0
2009-02-05 10:00:00,36.47,36.56,36.31,36.31,121100.0,24.506,24.5665,24.3985,24.3985,121100.0
2009-02-05 10:30:00,36.33,36.46,36.09,36.39,158800.0,24.4119,24.4993,24.2507,24.4522,158800.0
2009-02-05 11:00:00,36.37,36.58,36.37,36.5,87300.0,24.4388,24.5799,24.4388,24.5262,87300.0
2009-02-05 11:30:00,36.49,36.56,36.31,36.5,84600.0,24.5194,24.5665,24.3985,24.5262,84600.0
2009-02-05 12:00:00,36.5,36.64,36.46,36.53,132500.0,24.5262,24.6202,24.4993,24.5463,132500.0
2009-02-05 12:30:00,36.54,36.65,36.42,36.49,93900.0,24.553,24.6269,24.4724,24.5194,93900.0
2009-02-05 13:00:00,36.48,36.51,36.28,36.33,88400.0,24.5127,24.5329,24.3783,24.4119,88400.0
2009-02-05 13:30:00,36.34,36.5,36.27,36.42,53500.0,24.4186,24.5262,24.3716,24.4724,53500.0
2009-02-05 14:00:00,36.43,36.56,36.35,36.44,128400.0,24.4791,24.5665,24.4254,24.4858,128400.0
2009-02-05 14:30:00,36.44,36.48,36.17,36.21,123900.0,24.4858,24.5127,24.3044,24.3313,123900.0
2009-02-05 15:00:00,36.21,36.62,36.19,36.5,177100.0,24.3313,24.6068,24.3179,24.5262,177100.0
2009-02-05 15:30:00,36.5,36.59,36.35,36.4,321600.0,24.5262,24.5866,24.4254,24.459,321600.0
2009-02-06 09:30:00,36.42,36.84,36.27,36.76,189200.0,24.4724,24.7546,24.3716,24.7009,189200.0
2009-02-06 10:00:00,36.74,36.77,36.62,36.71,158200.0,24.6874,24.7076,24.6068,24.6673,158200.0
2009-02-06 10:30:00,36.72,36.78,36.56,36.7,164500.0,24.674,24.7143,24.5665,24.6605,164500.0
2009-02-06 11:00:00,36.7,37.07,36.7,37.01,237300.0,24.6605,24.9092,24.6605,24.8688,237300.0
2009-02-06 11:30:00,37.0,37.02,36.85,36.96,80600.0,24.8621,24.8756,24.7613,24.8353,80600.0
2009-02-06 12:00:00,36.95,36.98,36.81,36.86,109600.0,24.8285,24.8487,24.7345,24.7681,109600.0
2009-02-06 12:30:00,36.87,37.0,36.77,36.83,126200.0,24.7748,24.8621,24.7076,24.7479,126200.0
2009-02-06 13:00:00,36.82,36.98,36.77,36.95,204800.0,24.7412,24.8487,24.7076,24.8285,204800.0
2009-02-06 13:30:00,36.96,37.06,36.9,37.02,137400.0,24.8353,24.9024,24.7949,24.8756,137400.0
2009-02-06 14:00:00,37.0,37.09,36.91,37.07,144500.0,24.8621,24.9226,24.8017,24.9092,144500.0
2009-02-06 14:30:00,37.08,37.17,36.93,37.15,195100.0,24.9159,24.9764,24.8151,24.9629,195100.0
2009-02-06 15:00:00,37.16,37.4,37.04,37.38,354900.0,24.9696,25.1309,24.889,25.1175,354900.0
2009-02-06 15:30:00,37.38,37.58,37.36,37.42,721000.0,25.1175,25.2519,25.104,25.1443,721000.0
2009-02-09 09:30:00,37.43,37.6,36.93,37.02,82800.0,25.1511,25.2653,24.8151,24.8756,82800.0
2009-02-09 10:00:00,37.02,37.02,36.78,36.92,76300.0,24.8756,24.8756,24.7143,24.8084,76300.0
2009-02-09 10:30:00,36.94,37.11,36.86,37.0,148700.0,24.8218,24.936,24.7681,24.8621,148700.0
2009-02-09 11:00:00,37.01,37.03,36.9,36.9,201500.0,24.8688,24.8823,24.7949,24.7949,201500.0
2009-02-09 11:30:00,36.9,36.96,36.57,36.74,291600.0,24.7949,24.8353,24.5732,24.6874,291600.0
2009-02-09 12:00:00,36.73,36.81,36.65,36.73,100800.0,24.6807,24.7345,24.6269,24.6807,100800.0
2009-02-09 12:30:00,36.73,36.76,36.64,36.67,85700.0,24.6807,24.7009,24.6202,24.6404,85700.0
2009-02-09 13:00:00,36.66,36.76,36.62,36.62,58800.0,24.6337,24.7009,24.6068,24.6068,58800.0
2009-02-09 13:30:00,36.63,36.64,36.49,36.64,100900.0,24.6135,24.6202,24.5194,24.6202,100900.0
2009-02-09 14:00:00,36.64,36.67,36.48,36.49,132200.0,24.6202,24.6404,24.5127,24.5194,132200.0
2009-02-09 14:30:00,36.49,36.6,36.39,36.52,202500.0,24.5194,24.5933,24.4522,24.5396,202500.0
2009-02-09 15:00:00,36.51,36.71,36.44,36.66,182700.0,24.5329,24.6673,24.4858,24.6337,182700.0
2009-02-09 15:30:00,36.66,36.8,36.59,36.71,344300.0,24.6337,24.7277,24.5866,24.6673,344300.0
2009-02-10 09:30:00,36.52,36.63,36.26,36.4,81800.0,24.5396,24.6135,24.3649,24.459,81800.0
2009-02-10 10:00:00,36.4,36.63,36.39,36.48,75300.0,24.459,24.6135,24.4522,24.5127,75300.0
2009-02-10 10:30:00,36.47,36.54,36.39,36.46,59900.0,24.506,24.553,24.4522,24.4993,59900.0
2009-02-10 11:00:00,36.44,36.61,35.93,36.13,131900.0,24.4858,24.6001,24.1431,24.2775,131900.0
2009-02-10 11:30:00,36.11,36.11,35.85,35.97,140500.0,24.2641,24.2641,24.0894,24.17,140500.0
2009-02-10 12:00:00,35.94,36.06,35.85,35.93,49900.0,24.1499,24.2305,24.0894,24.1431,49900.0
2009-02-10 12:30:00,35.95,36.13,35.89,36.02,51700.0,24.1566,24.2775,24.1163,24.2036,51700.0
2009-02-10 13:00:00,36.0,36.01,35.68,35.82,78100.0,24.1902,24.1969,23.9752,24.0692,78100.0
2009-02-10 13:30:00,35.8,35.92,35.79,35.81,52300.0,24.0558,24.1364,24.0491,24.0625,52300.0
2009-02-10 14:00:00,35.8,35.94,35.76,35.76,65200.0,24.0558,24.1499,24.0289,24.0289,65200.0
2009-02-10 14:30:00,35.76,35.92,35.71,35.71,95700.0,24.0289,24.1364,23.9953,23.9953,95700.0
2009-02-10 15:00:00,35.72,35.88,35.67,35.8,148000.0,24.002,24.1095,23.9684,24.0558,148000.0
2009-02-10 15:30:00,35.79,35.95,35.65,35.84,279000.0,24.0491,24.1566,23.955,24.0827,279000.0
2009-02-11 09:30:00,35.71,36.11,35.71,35.92,55200.0,23.9953,24.2641,23.9953,24.1364,55200.0
2009-02-11 10:00:00,35.9,36.09,35.83,35.86,78700.0,24.123,24.2507,24.0759,24.0961,78700.0
2009-02-11 10:30:00,35.86,36.0,35.75,35.98,46300.0,24.0961,24.1902,24.0222,24.1767,46300.0
2009-02-11 11:00:00,35.97,36.08,35.87,36.03,94700.0,24.17,24.2439,24.1028,24.2103,94700.0
2009-02-11 11:30:00,36.04,36.08,35.96,36.01,60100.0,24.2171,24.2439,24.1633,24.1969,60100.0
2009-02-11 12:00:00,36.01,36.05,35.95,36.01,38900.0,24.1969,24.2238,24.1566,24.1969,38900.0
2009-02-11 12:30:00,36.03,36.11,35.92,35.97,57000.0,24.2103,24.2641,24.1364,24.17,57000.0
2009-02-11 13:00:00,35.97,36.0,35.84,35.93,47400.0,24.17,24.1902,24.0827,24.1431,47400.0
2009-02-11 13:30:00,35.91,35.95,35.85,35.9,48100.0,24.1297,24.1566,24.0894,24.123,48100.0
2009-02-11 14:00:00,35.9,35.93,35.78,35.84,46400.0,24.123,24.1431,24.0424,24.0827,46400.0
2009-02-11 14:30:00,35.82,35.98,35.81,35.96,82000.0,24.0692,24.1767,24.0625,24.1633,82000.0
2009-02-11 15:00:00,35.92,35.96,35.82,35.93,109400.0,24.1364,24.1633,24.0692,24.1431,109400.0
2009-02-11 15:30:00,35.94,35.96,35.79,35.93,206400.0,24.1499,24.1633,24.0491,24.1431,206400.0
2009-02-12 09:30:00,35.58,35.83,35.06,35.15,86800.0,23.908,24.0759,23.5585,23.619,86800.0
2009-02-12 10:00:00,35.15,35.34,35.06,35.28,55200.0,23.619,23.7467,23.5585,23.7064,55200.0
2009-02-12 10:30:00,35.3,35.63,35.22,35.56,69000.0,23.7198,23.9416,23.6661,23.8945,69000.0
2009-02-12 11:00:00,35.56,35.65,35.38,35.61,95900.0,23.8945,23.955,23.7736,23.9281,95900.0
2009-02-12 11:30:00,35.62,35.72,35.56,35.56,161800.0,23.9348,24.002,23.8945,23.8945,161800.0
2009-02-12 12:00:00,35.56,35.7,35.56,35.62,45700.0,23.8945,23.9886,23.8945,23.9348,45700.0
2009-02-12 12:30:00,35.62,35.74,35.62,35.63,48000.0,23.9348,24.0155,23.9348,23.9416,48000.0
2009-02-12 13:00:00,35.63,35.72,35.56,35.72,118900.0,23.9416,24.002,23.8945,24.002,118900.0
2009-02-12 13:30:00,35.71,35.87,35.56,35.87,77800.0,23.9953,24.1028,23.8945,24.1028,77800.0
2009-02-12 14:00:00,35.85,35.92,35.71,35.8,148600.0,24.0894,24.1364,23.9953,24.0558,148600.0
2009-02-12 14:30:00,35.8,35.9,35.73,35.77,185800.0,24.0558,24.123,24.0088,24.0356,185800.0
2009-02-12 15:00:00,35.76,36.2,35.63,36.2,217100.0,24.0289,24.3246,23.9416,24.3246,217100.0
2009-02-12 15:30:00,36.18,36.51,36.04,36.51,443500.0,24.3111,24.5329,24.2171,24.5329,443500.0
2009-02-13 09:30:00,36.64,36.82,36.32,36.79,220700.0,24.6202,24.7412,24.4052,24.721,220700.0
2009-02-13 10:00:00,36.76,36.97,36.45,36.56,203700.0,24.7009,24.842,24.4926,24.5665,203700.0
2009-02-13 10:30:00,36.54,36.85,36.49,36.81,152200.0,24.553,24.7613,24.5194,24.7345,152200.0
2009-02-13 11:00:00,36.8,36.85,36.73,36.76,78100.0,24.7277,24.7613,24.6807,24.7009,78100.0
2009-02-13 11:30:00,36.75,36.79,36.71,36.71,131300.0,24.6941,24.721,24.6673,24.6673,131300.0
2009-02-13 12:00:00,36.71,36.82,36.7,36.77,169100.0,24.6673,24.7412,24.6605,24.7076,169100.0
2009-02-13 12:30:00,36.77,36.82,36.74,36.8,124400.0,24.7076,24.7412,24.6874,24.7277,124400.0
2009-02-13 13:00:00,36.78,36.84,36.77,36.82,146000.0,24.7143,24.7546,24.7076,24.7412,146000.0
2009-02-13 13:30:00,36.82,37.0,36.81,36.91,151200.0,24.7412,24.8621,24.7345,24.8017,151200.0
2009-02-13 14:00:00,36.91,37.0,36.86,36.98,223500.0,24.8017,24.8621,24.7681,24.8487,223500.0
2009-02-13 14:30:00,36.98,37.0,36.86,36.86,241700.0,24.8487,24.8621,24.7681,24.7681,241700.0
2009-02-13 15:00:00,36.87,37.01,36.8,36.99,335500.0,24.7748,24.8688,24.7277,24.8554,335500.0
2009-02-13 15:30:00,36.99,37.16,36.83,36.83,624500.0,24.8554,24.9696,24.7479,24.7479,624500.0
2009-02-17 09:30:00,35.9,35.9,34.91,35.1,245900.0,24.123,24.123,23.4578,23.5854,245900.0
2009-02-17 10:00:00,35.1,35.32,35.09,35.22,183300.0,23.5854,23.7333,23.5787,23.6661,183300.0
2009-02-17 10:30:00,35.23,35.39,34.92,35.0,174300.0,23.6728,23.7803,23.4645,23.5182,174300.0
2009-02-17 11:00:00,35.0,35.19,34.95,35.18,92000.0,23.5182,23.6459,23.4846,23.6392,92000.0
2009-02-17 11:30:00,35.17,35.17,34.88,34.97,92800.0,23.6325,23.6325,23.4376,23.4981,92800.0
2009-02-17 12:00:00,34.97,35.09,34.89,35.02,69900.0,23.4981,23.5787,23.4443,23.5317,69900.0
2009-02-17 12:30:00,35.06,35.28,35.05,35.27,77100.0,23.5585,23.7064,23.5518,23.6997,77100.0
2009-02-17 13:00:00,35.28,35.28,35.07,35.11,61500.0,23.7064,23.7064,23.5653,23.5921,61500.0
2009-02-17 13:30:00,35.1,35.26,35.0,35.09,61300.0,23.5854,23.6929,23.5182,23.5787,61300.0
2009-02-17 14:00:00,35.11,35.18,34.89,34.9,116200.0,23.5921,23.6392,23.4443,23.451,116200.0
2009-02-17 14:30:00,34.9,35.11,34.85,34.94,182900.0,23.451,23.5921,23.4174,23.4779,182900.0
2009-02-17 15:00:00,34.93,35.02,34.75,34.89,285300.0,23.4712,23.5317,23.3502,23.4443,285300.0
2009-02-17 15:30:00,34.89,35.25,34.8,34.85,504600.0,23.4443,23.6862,23.3838,23.4174,504600.0
2009-02-18 09:30:00,35.21,35.21,34.6,34.7,86700.0,23.6593,23.6593,23.2495,23.3166,86700.0
2009-02-18 10:00:00,34.7,34.75,34.53,34.61,80700.0,23.3166,23.3502,23.2024,23.2562,80700.0
2009-02-18 10:30:00,34.6,34.86,34.6,34.71,79300.0,23.2495,23.4242,23.2495,23.3234,79300.0
2009-02-18 11:00:00,34.71,34.81,34.62,34.63,98600.0,23.3234,23.3906,23.2629,23.2696,98600.0
2009-02-18 11:30:00,34.64,34.66,34.5,34.53,109100.0,23.2763,23.2898,23.1823,23.2024,109100.0
2009-02-18 12:00:00,34.51,34.65,34.48,34.56,107000.0,23.189,23.283,23.1688,23.2226,107000.0
2009-02-18 12:30:00,34.56,34.85,34.56,34.85,157700.0,23.2226,23.4174,23.2226,23.4174,157700.0
2009-02-18 13:00:00,34.85,34.89,34.74,34.78,154900.0,23.4174,23.4443,23.3435,23.3704,154900.0
2009-02-18 13:30:00,34.79,34.79,34.57,34.66,45000.0,23.3771,23.3771,23.2293,23.2898,45000.0
2009-02-18 14:00:00,34.65,34.78,34.57,34.75,66800.0,23.283,23.3704,23.2293,23.3502,66800.0
2009-02-18 14:30:00,34.75,34.8,34.52,34.8,74000.0,23.3502,23.3838,23.1957,23.3838,74000.0
2009-02-18 15:00:00,34.79,34.82,34.64,34.65,136900.0,23.3771,23.3973,23.2763,23.283,136900.0
2009-02-18 15:30:00,34.64,34.85,34.62,34.77,246900.0,23.2763,23.4174,23.2629,23.3637,246900.0
2009-02-19 09:30:00,35.09,35.61,34.21,35.59,135400.0,23.5787,23.9281,22.9874,23.9147,135400.0
2009-02-19 10:00:00,35.59,35.63,35.14,35.19,67100.0,23.9147,23.9416,23.6123,23.6459,67100.0
2009-02-19 10:30:00,35.22,35.49,35.15,35.43,87200.0,23.6661,23.8475,23.619,23.8072,87200.0
2009-02-19 11:00:00,35.44,35.69,35.44,35.63,87400.0,23.8139,23.9819,23.8139,23.9416,87400.0
2009-02-19 11:30:00,35.62,35.63,35.24,35.29,45600.0,23.9348,23.9416,23.6795,23.7131,45600.0
2009-02-19 12:00:00,35.26,35.37,35.16,35.29,34300.0,23.6929,23.7669,23.6257,23.7131,34300.0
2009-02-19 12:30:00,35.3,35.35,35.2,35.27,53100.0,23.7198,23.7534,23.6526,23.6997,53100.0
2009-02-19 13:00:00,35.28,35.46,35.21,35.43,33200.0,23.7064,23.8273,23.6593,23.8072,33200.0
2009-02-19 13:30:00,35.42,35.42,35.22,35.23,44400.0,23.8004,23.8004,23.6661,23.6728,44400.0
2009-02-19 14:00:00,35.25,35.26,35.09,35.1,65700.0,23.6862,23.6929,23.5787,23.5854,65700.0
2009-02-19 14:30:00,35.1,35.28,35.08,35.17,104000.0,23.5854,23.7064,23.572,23.6325,104000.0
2009-02-19 15:00:00,35.17,35.24,34.94,35.1,102100.0,23.6325,23.6795,23.4779,23.5854,102100.0
2009-02-19 15:30:00,35.09,35.18,34.85,34.99,224200.0,23.5787,23.6392,23.4174,23.5115,224200.0
2009-02-20 09:30:00,34.5,35.35,34.41,34.63,191900.0,23.1823,23.7534,23.1218,23.2696,191900.0
2009-02-20 10:00:00,34.65,34.75,34.53,34.67,60200.0,23.283,23.3502,23.2024,23.2965,60200.0
2009-02-20 10:30:00,34.66,34.89,34.56,34.65,64400.0,23.2898,23.4443,23.2226,23.283,64400.0
2009-02-20 11:00:00,34.66,34.76,34.38,34.49,145300.0,23.2898,23.357,23.1016,23.1755,145300.0
2009-02-20 11:30:00,34.49,34.59,34.43,34.5,85900.0,23.1755,23.2427,23.1352,23.1823,85900.0
2009-02-20 12:00:00,34.51,34.67,34.48,34.56,68000.0,23.189,23.2965,23.1688,23.2226,68000.0
2009-02-20 12:30:00,34.55,34.59,34.35,34.41,83500.0,23.2159,23.2427,23.0815,23.1218,83500.0
2009-02-20 13:00:00,34.38,34.59,34.3,34.52,115000.0,23.1016,23.2427,23.0479,23.1957,115000.0
2009-02-20 13:30:00,34.53,34.69,34.48,34.54,65400.0,23.2024,23.3099,23.1688,23.2091,65400.0
2009-02-20 14:00:00,34.54,34.85,34.43,34.52,110100.0,23.2091,23.4174,23.1352,23.1957,110100.0
2009-02-20 14:30:00,34.53,34.9,34.52,34.74,164600.0,23.2024,23.451,23.1957,23.3435,164600.0
2009-02-20 15:00:00,34.74,34.78,34.51,34.55,120300.0,23.3435,23.3704,23.189,23.2159,120300.0
2009-02-20 15:30:00,34.57,34.75,34.48,34.69,266900.0,23.2293,23.3502,23.1688,23.3099,266900.0
2009-02-23 09:30:00,34.85,34.85,34.16,34.29,142900.0,23.624,23.624,23.1563,23.2444,142900.0
2009-02-23 10:00:00,34.3,34.35,34.06,34.18,191700.0,23.2512,23.2851,23.0885,23.1699,191700.0
2009-02-23 10:30:00,34.19,34.27,34.01,34.02,150300.0,23.1766,23.2309,23.0546,23.0614,150300.0
2009-02-23 11:00:00,34.02,34.09,33.99,34.01,176400.0,23.0614,23.1089,23.0411,23.0546,176400.0
2009-02-23 11:30:00,34.0,34.06,33.84,34.02,77000.0,23.0478,23.0885,22.9394,23.0614,77000.0
2009-02-23 12:00:00,34.02,34.08,33.94,33.97,40800.0,23.0614,23.1021,23.0072,23.0275,40800.0
2009-02-23 12:30:00,33.96,33.97,33.71,33.72,73800.0,23.0207,23.0275,22.8513,22.858,73800.0
2009-02-23 13:00:00,33.71,33.85,33.7,33.81,52800.0,22.8513,22.9462,22.8445,22.919,52800.0
2009-02-23 13:30:00,33.82,33.89,33.71,33.71,56500.0,22.9258,22.9733,22.8513,22.8513,56500.0
2009-02-23 14:00:00,33.73,34.0,33.7,33.94,81500.0,22.8648,23.0478,22.8445,23.0072,81500.0
2009-02-23 14:30:00,33.95,33.97,33.61,33.69,82100.0,23.014,23.0275,22.7835,22.8377,82100.0
2009-02-23 15:00:00,33.67,33.87,33.65,33.77,110400.0,22.8241,22.9597,22.8106,22.8919,110400.0
2009-02-23 15:30:00,33.77,33.85,33.69,33.72,249000.0,22.8919,22.9462,22.8377,22.858,249000.0
2009-02-24 09:30:00,33.88,34.21,33.65,33.8,63400.0,22.9665,23.1902,22.8106,22.9123,63400.0
2009-02-24 10:00:00,33.8,33.82,33.59,33.8,66200.0,22.9123,22.9258,22.7699,22.9123,66200.0
2009-02-24 10:30:00,33.8,34.06,33.8,33.94,55000.0,22.9123,23.0885,22.9123,23.0072,55000.0
2009-02-24 11:00:00,33.94,34.05,33.8,33.85,87200.0,23.0072,23.0817,22.9123,22.9462,87200.0
2009-02-24 11:30:00,33.84,33.93,33.71,33.88,56400.0,22.9394,23.0004,22.8513,22.9665,56400.0
2009-02-24 12:00:00,33.87,33.94,33.77,33.86,54000.0,22.9597,23.0072,22.8919,22.9529,54000.0
2009-02-24 12:30:00,33.87,34.01,33.85,33.94,44100.0,22.9597,23.0546,22.9462,23.0072,44100.0
2009-02-24 13:00:00,33.94,34.09,33.82,34.06,64000.0,23.0072,23.1089,22.9258,23.0885,64000.0
2009-02-24 13:30:00,34.06,34.12,33.94,34.07,36000.0,23.0885,23.1292,23.0072,23.0953,36000.0
2009-02-24 14:00:00,34.09,34.18,34.0,34.08,85300.0,23.1089,23.1699,23.0478,23.1021,85300.0
2009-02-24 14:30:00,34.07,34.24,33.96,34.03,233800.0,23.0953,23.2105,23.0207,23.0682,233800.0
2009-02-24 15:00:00,34.03,34.24,34.03,34.12,250500.0,23.0682,23.2105,23.0682,23.1292,250500.0
2009-02-24 15:30:00,34.13,34.23,34.05,34.06,469300.0,23.136,23.2038,23.0817,23.0885,469300.0
2009-02-25 09:30:00,33.96,34.23,33.77,34.06,98500.0,23.0207,23.2038,22.8919,23.0885,98500.0
2009-02-25 10:00:00,34.03,34.35,33.98,34.33,214600.0,23.0682,23.2851,23.0343,23.2715,214600.0
2009-02-25 10:30:00,34.33,34.4,34.21,34.27,172100.0,23.2715,23.319,23.1902,23.2309,172100.0
2009-02-25 11:00:00,34.27,34.4,34.25,34.34,195200.0,23.2309,23.319,23.2173,23.2783,195200.0
2009-02-25 11:30:00,34.35,34.35,34.14,34.17,280800.0,23.2851,23.2851,23.1427,23.1631,280800.0
2009-02-25 12:00:00,34.17,34.36,34.13,34.35,260700.0,23.1631,23.2919,23.136,23.2851,260700.0
2009-02-25 12:30:00,34.36,34.42,34.29,34.36,261700.0,23.2919,23.3326,23.2444,23.2919,261700.0
2009-02-25 13:00:00,34.35,34.46,34.29,34.33,221300.0,23.2851,23.3597,23.2444,23.2715,221300.0
2009-02-25 13:30:00,34.34,34.5,34.31,34.41,262500.0,23.2783,23.3868,23.258,23.3258,262500.0
2009-02-25 14:00:00,34.41,34.43,34.1,34.36,428400.0,23.3258,23.3393,23.1156,23.2919,428400.0
2009-02-25 14:30:00,34.36,34.4,34.26,34.32,172900.0,23.2919,23.319,23.2241,23.2648,172900.0
2009-02-25 15:00:00,34.32,34.62,34.3,34.5,331100.0,23.2648,23.4681,23.2512,23.3868,331100.0
2009-02-25 15:30:00,34.51,34.6,34.1,34.12,455300.0,23.3936,23.4546,23.1156,23.1292,455300.0
2009-02-26 09:30:00,34.44,34.56,34.07,34.39,114900.0,23.3461,23.4275,23.0953,23.3122,114900.0
2009-02-26 10:00:00,34.35,34.54,34.19,34.46,213600.0,23.2851,23.4139,23.1766,23.3597,213600.0
2009-02-26 10:30:00,34.49,34.56,34.24,34.29,156200.0,23.38,23.4275,23.2105,23.2444,156200.0
2009-02-26 11:00:00,34.27,34.28,33.89,33.98,145600.0,23.2309,23.2377,22.9733,23.0343,145600.0
2009-02-26 11:30:00,33.98,34.01,33.82,33.99,109100.0,23.0343,23.0546,22.9258,23.0411,109100.0
2009-02-26 12:00:00,33.99,34.05,33.93,34.01,131800.0,23.0411,23.0817,23.0004,23.0546,131800.0
2009-02-26 12:30:00,34.01,34.04,33.83,33.85,139600.0,23.0546,23.075,22.9326,22.9462,139600.0
2009-02-26 13:00:00,33.86,33.95,33.75,33.93,100800.0,22.9529,23.014,22.8784,23.0004,100800.0
2009-02-26 13:30:00,33.93,34.07,33.86,33.94,93900.0,23.0004,23.0953,22.9529,23.0072,93900.0
2009-02-26 14:00:00,33.93,33.97,33.76,33.95,116200.0,23.0004,23.0275,22.8852,23.014,116200.0
2009-02-26 14:30:00,33.95,33.95,33.67,33.74,201000.0,23.014,23.014,22.8241,22.8716,201000.0
2009-02-26 15:00:00,33.73,33.86,33.46,33.46,311900.0,22.8648,22.9529,22.6818,22.6818,311900.0
2009-02-26 15:30:00,33.47,33.73,33.38,33.39,501800.0,22.6886,22.8648,22.6276,22.6343,501800.0
2009-02-27 09:30:00,33.0,33.53,33.0,33.45,113000.0,22.37,22.7292,22.37,22.675,113000.0
2009-02-27 10:00:00,33.45,33.55,33.34,33.4,128500.0,22.675,22.7428,22.6004,22.6411,128500.0
2009-02-27 10:30:00,33.4,33.8,33.38,33.68,122600.0,22.6411,22.9123,22.6276,22.8309,122600.0
2009-02-27 11:00:00,33.68,33.85,33.6,33.83,99500.0,22.8309,22.9462,22.7767,22.9326,99500.0
2009-02-27 11:30:00,33.85,34.13,33.84,34.0,125400.0,22.9462,23.136,22.9394,23.0478,125400.0
2009-02-27 12:00:00,34.0,34.08,33.86,33.99,153600.0,23.0478,23.1021,22.9529,23.0411,153600.0
2009-02-27 12:30:00,33.99,34.08,33.83,34.02,104100.0,23.0411,23.1021,22.9326,23.0614,104100.0
2009-02-27 13:00:00,34.03,34.14,33.88,34.0,137900.0,23.0682,23.1427,22.9665,23.0478,137900.0
2009-02-27 13:30:00,33.99,34.1,33.78,34.03,194000.0,23.0411,23.1156,22.8987,23.0682,194000.0
2009-02-27 14:00:00,34.03,34.11,33.9,33.91,135400.0,23.0682,23.1224,22.9801,22.9868,135400.0
2009-02-27 14:30:00,33.93,34.15,33.89,34.14,164700.0,23.0004,23.1495,22.9733,23.1427,164700.0
2009-02-27 15:00:00,34.12,34.12,33.77,33.93,147900.0,23.1292,23.1292,22.8919,23.0004,147900.0
2009-02-27 15:30:00,33.93,34.08,33.73,33.73,315600.0,23.0004,23.1021,22.8648,22.8648,315600.0
2009-03-02 09:30:00,33.25,34.05,33.0,33.55,220600.0,22.5394,23.0817,22.37,22.7428,220600.0
2009-03-02 10:00:00,33.55,33.98,33.55,33.93,109400.0,22.7428,23.0343,22.7428,23.0004,109400.0
2009-03-02 10:30:00,33.92,34.0,33.8,33.93,81200.0,22.9936,23.0478,22.9123,23.0004,81200.0
2009-03-02 11:00:00,33.95,33.98,33.71,33.72,162500.0,23.014,23.0343,22.8513,22.858,162500.0
2009-03-02 11:30:00,33.72,33.87,33.63,33.81,158100.0,22.858,22.9597,22.797,22.919,158100.0
2009-03-02 12:00:00,33.8,33.82,33.6,33.72,103200.0,22.9123,22.9258,22.7767,22.858,103200.0
2009-03-02 12:30:00,33.71,33.93,33.69,33.83,87500.0,22.8513,23.0004,22.8377,22.9326,87500.0
2009-03-02 13:00:00,33.82,33.97,33.79,33.8,88800.0,22.9258,23.0275,22.9055,22.9123,88800.0
2009-03-02 13:30:00,33.81,33.88,33.74,33.87,80800.0,22.919,22.9665,22.8716,22.9597,80800.0
2009-03-02 14:00:00,33.87,33.87,33.69,33.78,124100.0,22.9597,22.9597,22.8377,22.8987,124100.0
2009-03-02 14:30:00,33.78,33.91,33.64,33.78,178900.0,22.8987,22.9868,22.8038,22.8987,178900.0
2009-03-02 15:00:00,33.78,33.83,33.65,33.72,183300.0,22.8987,22.9326,22.8106,22.858,183300.0
2009-03-02 15:30:00,33.73,33.79,33.42,33.53,330000.0,22.8648,22.9055,22.6547,22.7292,330000.0
2009-03-03 09:30:00,33.67,34.0,33.3,33.53,121000.0,22.8241,23.0478,22.5733,22.7292,121000.0
2009-03-03 10:00:00,33.51,33.68,33.22,33.49,76700.0,22.7157,22.8309,22.5191,22.7021,76700.0
2009-03-03 10:30:00,33.48,33.55,33.28,33.39,70000.0,22.6953,22.7428,22.5598,22.6343,70000.0
2009-03-03 11:00:00,33.38,33.47,33.04,33.19,97500.0,22.6276,22.6886,22.3971,22.4988,97500.0
2009-03-03 11:30:00,33.17,33.2,32.97,33.05,106500.0,22.4852,22.5055,22.3496,22.4039,106500.0
2009-03-03 12:00:00,33.09,33.33,33.09,33.26,91700.0,22.431,22.5937,22.431,22.5462,91700.0
2009-03-03 12:30:00,33.27,33.28,33.07,33.09,74700.0,22.553,22.5598,22.4174,22.431,74700.0
2009-03-03 13:00:00,33.11,33.21,32.98,33.05,74800.0,22.4445,22.5123,22.3564,22.4039,74800.0
2009-03-03 13:30:00,33.05,33.27,32.92,33.24,99300.0,22.4039,22.553,22.3157,22.5327,99300.0
2009-03-03 14:00:00,33.2,33.3,33.11,33.19,117000.0,22.5055,22.5733,22.4445,22.4988,117000.0
2009-03-03 14:30:00,33.2,33.36,33.09,33.2,142700.0,22.5055,22.614,22.431,22.5055,142700.0
2009-03-03 15:00:00,33.21,33.26,33.0,33.02,143300.0,22.5123,22.5462,22.37,22.3835,143300.0
2009-03-03 15:30:00,33.02,33.21,32.95,33.05,257000.0,22.3835,22.5123,22.3361,22.4039,257000.0
2009-03-04 09:30:00,33.43,33.43,32.8,32.81,98700.0,22.6615,22.6615,22.2344,22.2412,98700.0
2009-03-04 10:00:00,32.81,33.06,32.81,33.06,118200.0,22.2412,22.4106,22.2412,22.4106,118200.0
2009-03-04 10:30:00,33.04,33.12,32.83,32.99,104900.0,22.3971,22.4513,22.2547,22.3632,104900.0
2009-03-04 11:00:00,33.01,33.19,32.99,33.13,66300.0,22.3767,22.4988,22.3632,22.4581,66300.0
2009-03-04 11:30:00,33.13,33.5,33.12,33.48,84800.0,22.4581,22.7089,22.4513,22.6953,84800.0
2009-03-04 12:00:00,33.48,33.49,33.18,33.19,90000.0,22.6953,22.7021,22.492,22.4988,90000.0
2009-03-04 12:30:00,33.19,33.21,33.08,33.16,62900.0,22.4988,22.5123,22.4242,22.4784,62900.0
2009-03-04 13:00:00,33.15,33.18,33.08,33.1,74700.0,22.4716,22.492,22.4242,22.4378,74700.0
2009-03-04 13:30:00,33.11,33.35,33.08,33.31,76100.0,22.4445,22.6072,22.4242,22.5801,76100.0
2009-03-04 14:00:00,33.32,33.6,33.25,33.59,86000.0,22.5869,22.7767,22.5394,22.7699,86000.0
2009-03-04 14:30:00,33.59,33.76,33.51,33.73,94100.0,22.7699,22.8852,22.7157,22.8648,94100.0
2009-03-04 15:00:00,33.72,33.77,33.62,33.75,102400.0,22.858,22.8919,22.7903,22.8784,102400.0
2009-03-04 15:30:00,33.75,33.77,33.35,33.38,241300.0,22.8784,22.8919,22.6072,22.6276,241300.0
2009-03-05 09:30:00,33.29,33.29,32.27,32.36,196100.0,22.5666,22.5666,21.8751,21.9361,196100.0
2009-03-05 10:00:00,32.37,32.5,32.28,32.42,139500.0,21.9429,22.031,21.8819,21.9768,139500.0
2009-03-05 10:30:00,32.42,32.5,32.36,32.36,150700.0,21.9768,22.031,21.9361,21.9361,150700.0
2009-03-05 11:00:00,32.36,32.38,32.06,32.11,204500.0,21.9361,21.9497,21.7328,21.7667,204500.0
2009-03-05 11:30:00,32.13,32.18,31.82,31.87,135000.0,21.7802,21.8141,21.5701,21.604,135000.0
2009-03-05 12:00:00,31.86,32.07,31.77,32.05,140400.0,21.5972,21.7395,21.5362,21.726,140400.0
2009-03-05 12:30:00,32.05,32.1,31.8,31.84,111500.0,21.726,21.7599,21.5565,21.5836,111500.0
2009-03-05 13:00:00,31.84,32.11,31.84,31.92,127100.0,21.5836,21.7667,21.5836,21.6379,127100.0
2009-03-05 13:30:00,31.92,31.92,31.49,31.67,247000.0,21.6379,21.6379,21.3464,21.4684,247000.0
2009-03-05 14:00:00,31.67,31.67,31.31,31.31,257600.0,21.4684,21.4684,21.2244,21.2244,257600.0
2009-03-05 14:30:00,31.31,31.41,31.18,31.26,256400.0,21.2244,21.2921,21.1362,21.1905,256400.0
2009-03-05 15:00:00,31.25,31.6,31.25,31.47,290200.0,21.1837,21.4209,21.1837,21.3328,290200.0
2009-03-05 15:30:00,31.47,31.55,31.19,31.5,538800.0,21.3328,21.387,21.143,21.3532,538800.0
2009-03-06 09:30:00,31.66,32.09,31.51,31.85,113100.0,21.4616,21.7531,21.3599,21.5904,113100.0
2009-03-06 10:00:00,31.87,31.99,31.67,31.93,103000.0,21.604,21.6853,21.4684,21.6446,103000.0
2009-03-06 10:30:00,31.93,31.97,31.41,31.48,209100.0,21.6446,21.6718,21.2921,21.3396,209100.0
2009-03-06 11:00:00,31.49,31.75,31.47,31.75,117800.0,21.3464,21.5226,21.3328,21.5226,117800.0
2009-03-06 11:30:00,31.76,31.97,31.72,31.88,91000.0,21.5294,21.6718,21.5023,21.6107,91000.0
2009-03-06 12:00:00,31.89,32.0,31.71,31.78,114600.0,21.6175,21.6921,21.4955,21.543,114600.0
2009-03-06 12:30:00,31.78,31.89,31.66,31.89,100900.0,21.543,21.6175,21.4616,21.6175,100900.0
2009-03-06 13:00:00,31.85,31.91,31.73,31.82,132200.0,21.5904,21.6311,21.5091,21.5701,132200.0
2009-03-06 13:30:00,31.81,31.87,31.7,31.84,111400.0,21.5633,21.604,21.4887,21.5836,111400.0
2009-03-06 14:00:00,31.82,32.01,31.82,31.9,189400.0,21.5701,21.6989,21.5701,21.6243,189400.0
2009-03-06 14:30:00,31.9,31.9,31.56,31.64,174300.0,21.6243,21.6243,21.3938,21.4481,174300.0
2009-03-06 15:00:00,31.64,31.68,31.38,31.45,245200.0,21.4481,21.4752,21.2718,21.3193,245200.0
2009-03-06 15:30:00,31.45,32.04,31.44,31.96,501500.0,21.3193,21.7192,21.3125,21.665,501500.0
2009-03-09 09:30:00,31.5,32.24,31.28,31.7,627800.0,21.3532,21.8548,21.204,21.4887,627800.0
2009-03-09 10:00:00,31.74,31.95,31.37,31.58,351600.0,21.5158,21.6582,21.265,21.4074,351600.0
2009-03-09 10:30:00,31.58,32.11,31.58,31.95,363700.0,21.4074,21.7667,21.4074,21.6582,363700.0
2009-03-09 11:00:00,31.93,32.14,31.76,32.09,175800.0,21.6446,21.787,21.5294,21.7531,175800.0
2009-03-09 11:30:00,32.09,32.3,31.91,32.03,305600.0,21.7531,21.8955,21.6311,21.7124,305600.0
2009-03-09 12:00:00,32.03,32.1,31.92,31.95,130500.0,21.7124,21.7599,21.6379,21.6582,130500.0
2009-03-09 12:30:00,31.96,31.96,31.61,31.62,108300.0,21.665,21.665,21.4277,21.4345,108300.0
2009-03-09 13:00:00,31.62,31.65,31.33,31.43,155400.0,21.4345,21.4548,21.2379,21.3057,155400.0
2009-03-09 13:30:00,31.43,31.53,31.34,31.45,103300.0,21.3057,21.3735,21.2447,21.3193,103300.0
2009-03-09 14:00:00,31.46,31.59,31.27,31.3,188300.0,21.326,21.4142,21.1972,21.2176,188300.0
2009-03-09 14:30:00,31.3,31.39,31.19,31.33,112700.0,21.2176,21.2786,21.143,21.2379,112700.0
2009-03-09 15:00:00,31.32,31.4,31.08,31.2,171800.0,21.2311,21.2854,21.0684,21.1498,171800.0
2009-03-09 15:30:00,31.21,31.27,30.86,30.89,631400.0,21.1566,21.1972,20.9193,20.9396,631400.0
2009-03-10 09:30:00,31.37,31.55,30.86,30.91,420700.0,21.265,21.387,20.9193,20.9532,420700.0
2009-03-10 10:00:00,30.93,31.18,30.74,31.02,328000.0,20.9668,21.1362,20.838,21.0278,328000.0
2009-03-10 10:30:00,31.02,31.02,30.82,31.01,191300.0,21.0278,21.0278,20.8922,21.021,191300.0
2009-03-10 11:00:00,31.0,31.04,30.77,30.91,151300.0,21.0142,21.0413,20.8583,20.9532,151300.0
2009-03-10 11:30:00,30.91,30.94,30.59,30.75,167300.0,20.9532,20.9735,20.7363,20.8447,167300.0
2009-03-10 12:00:00,30.75,30.92,30.66,30.85,217100.0,20.8447,20.96,20.7837,20.9125,217100.0
2009-03-10 12:30:00,30.84,30.86,30.71,30.75,121000.0,20.9058,20.9193,20.8176,20.8447,121000.0
2009-03-10 13:00:00,30.76,30.78,30.55,30.55,161200.0,20.8515,20.8651,20.7092,20.7092,161200.0
2009-03-10 13:30:00,30.55,30.73,30.42,30.44,167100.0,20.7092,20.8312,20.621,20.6346,167100.0
2009-03-10 14:00:00,30.45,30.53,30.33,30.47,166700.0,20.6414,20.6956,20.56,20.6549,166700.0
2009-03-10 14:30:00,30.48,30.53,30.28,30.36,188500.0,20.6617,20.6956,20.5261,20.5804,188500.0
2009-03-10 15:00:00,30.36,30.51,30.27,30.47,352200.0,20.5804,20.6821,20.5194,20.6549,352200.0
2009-03-10 15:30:00,30.47,30.76,30.45,30.73,836100.0,20.6549,20.8515,20.6414,20.8312,836100.0
2009-03-11 09:30:00,31.45,31.5,31.13,31.41,242500.0,21.3193,21.3532,21.1023,21.2921,242500.0
2009-03-11 10:00:00,31.42,31.44,31.0,31.17,124600.0,21.2989,21.3125,21.0142,21.1295,124600.0
2009-03-11 10:30:00,31.18,31.19,30.93,31.0,126400.0,21.1362,21.143,20.9668,21.0142,126400.0
2009-03-11 11:00:00,31.01,31.2,30.99,31.18,194600.0,21.021,21.1498,21.0074,21.1362,194600.0
2009-03-11 11:30:00,31.18,31.48,31.18,31.41,212600.0,21.1362,21.3396,21.1362,21.2921,212600.0
2009-03-11 12:00:00,31.41,31.55,31.4,31.48,147600.0,21.2921,21.387,21.2854,21.3396,147600.0
2009-03-11 12:30:00,31.48,31.48,31.21,31.23,93900.0,21.3396,21.3396,21.1566,21.1701,93900.0
2009-03-11 13:00:00,31.22,31.4,31.21,31.25,112200.0,21.1633,21.2854,21.1566,21.1837,112200.0
2009-03-11 13:30:00,31.25,31.4,31.2,31.26,102800.0,21.1837,21.2854,21.1498,21.1905,102800.0
2009-03-11 14:00:00,31.26,31.31,31.0,31.04,103000.0,21.1905,21.2244,21.0142,21.0413,103000.0
2009-03-11 14:30:00,31.06,31.12,30.92,31.02,135400.0,21.0549,21.0956,20.96,21.0278,135400.0
2009-03-11 15:00:00,31.02,31.15,31.02,31.05,129400.0,21.0278,21.1159,21.0278,21.0481,129400.0
2009-03-11 15:30:00,31.05,31.17,30.9,30.93,368100.0,21.0481,21.1295,20.9464,20.9668,368100.0
2009-03-12 09:30:00,30.94,31.55,30.94,31.54,206200.0,20.9735,21.387,20.9735,21.3803,206200.0
2009-03-12 10:00:00,31.55,31.85,31.54,31.83,107200.0,21.387,21.5904,21.3803,21.5769,107200.0
2009-03-12 10:30:00,31.83,31.92,31.76,31.79,101100.0,21.5769,21.6379,21.5294,21.5497,101100.0
2009-03-12 11:00:00,31.79,31.86,31.61,31.71,121900.0,21.5497,21.5972,21.4277,21.4955,121900.0
2009-03-12 11:30:00,31.72,32.1,31.71,32.01,84000.0,21.5023,21.7599,21.4955,21.6989,84000.0
2009-03-12 12:00:00,32.01,32.1,31.95,32.0,89700.0,21.6989,21.7599,21.6582,21.6921,89700.0
2009-03-12 12:30:00,32.01,32.09,31.94,32.0,76600.0,21.6989,21.7531,21.6514,21.6921,76600.0
2009-03-12 13:00:00,32.02,32.03,31.86,31.89,50600.0,21.7056,21.7124,21.5972,21.6175,50600.0
2009-03-12 13:30:00,31.91,31.96,31.87,31.9,72600.0,21.6311,21.665,21.604,21.6243,72600.0
2009-03-12 14:00:00,31.9,32.16,31.84,32.09,96300.0,21.6243,21.8006,21.5836,21.7531,96300.0
2009-03-12 14:30:00,32.09,32.23,32.01,32.23,103500.0,21.7531,21.848,21.6989,21.848,103500.0
2009-03-12 15:00:00,32.22,32.23,32.0,32.04,129600.0,21.8412,21.848,21.6921,21.7192,129600.0
2009-03-12 15:30:00,32.04,32.26,32.01,32.16,302900.0,21.7192,21.8683,21.6989,21.8006,302900.0
2009-03-13 09:30:00,32.38,32.49,32.16,32.33,90400.0,21.9497,22.0243,21.8006,21.9158,90400.0
2009-03-13 10:00:00,32.33,32.43,32.17,32.22,154200.0,21.9158,21.9836,21.8073,21.8412,154200.0
2009-03-13 10:30:00,32.21,32.31,32.16,32.31,89800.0,21.8344,21.9022,21.8006,21.9022,89800.0
2009-03-13 11:00:00,32.31,32.55,32.29,32.5,68800.0,21.9022,22.0649,21.8887,22.031,68800.0
2009-03-13 11:30:00,32.5,32.59,32.4,32.55,59100.0,22.031,22.092,21.9632,22.0649,59100.0
2009-03-13 12:00:00,32.55,32.59,32.48,32.53,66400.0,22.0649,22.092,22.0175,22.0514,66400.0
2009-03-13 12:30:00,32.53,32.73,32.52,32.68,128700.0,22.0514,22.1869,22.0446,22.153,128700.0
2009-03-13 13:00:00,32.67,32.85,32.66,32.83,85000.0,22.1463,22.2683,22.1395,22.2547,85000.0
2009-03-13 13:30:00,32.83,32.98,32.8,32.98,122100.0,22.2547,22.3564,22.2344,22.3564,122100.0
2009-03-13 14:00:00,32.98,33.06,32.91,33.06,206100.0,22.3564,22.4106,22.309,22.4106,206100.0
2009-03-13 14:30:00,33.06,33.29,33.03,33.07,227800.0,22.4106,22.5666,22.3903,22.4174,227800.0
2009-03-13 15:00:00,33.07,33.22,33.05,33.2,184900.0,22.4174,22.5191,22.4039,22.5055,184900.0
2009-03-13 15:30:00,33.2,33.23,33.06,33.17,338100.0,22.5055,22.5259,22.4106,22.4852,338100.0
2009-03-16 09:30:00,33.46,33.71,33.04,33.55,154400.0,22.6818,22.8513,22.3971,22.7428,154400.0
2009-03-16 10:00:00,33.52,33.6,33.24,33.26,168200.0,22.7225,22.7767,22.5327,22.5462,168200.0
2009-03-16 10:30:00,33.27,33.51,33.27,33.29,70300.0,22.553,22.7157,22.553,22.5666,70300.0
2009-03-16 11:00:00,33.28,33.4,33.28,33.37,37400.0,22.5598,22.6411,22.5598,22.6208,37400.0
2009-03-16 11:30:00,33.36,33.37,33.24,33.29,89500.0,22.614,22.6208,22.5327,22.5666,89500.0
2009-03-16 12:00:00,33.28,33.37,33.28,33.35,53000.0,22.5598,22.6208,22.5598,22.6072,53000.0
2009-03-16 12:30:00,33.35,33.47,33.35,33.43,75900.0,22.6072,22.6886,22.6072,22.6615,75900.0
2009-03-16 13:00:00,33.44,33.46,33.33,33.38,113600.0,22.6682,22.6818,22.5937,22.6276,113600.0
2009-03-16 13:30:00,33.39,33.46,33.36,33.43,50900.0,22.6343,22.6818,22.614,22.6615,50900.0
2009-03-16 14:00:00,33.43,33.55,33.38,33.48,171000.0,22.6615,22.7428,22.6276,22.6953,171000.0
2009-03-16 14:30:00,33.49,33.67,33.42,33.47,130200.0,22.7021,22.8241,22.6547,22.6886,130200.0
2009-03-16 15:00:00,33.47,33.49,33.31,33.38,168500.0,22.6886,22.7021,22.5801,22.6276,168500.0
2009-03-16 15:30:00,33.38,33.38,33.15,33.28,349400.0,22.6276,22.6276,22.4716,22.5598,349400.0
2009-03-17 09:30:00,33.24,33.27,32.94,33.05,86000.0,22.5327,22.553,22.3293,22.4039,86000.0
2009-03-17 10:00:00,33.06,33.29,33.04,33.1,46100.0,22.4106,22.5666,22.3971,22.4378,46100.0
2009-03-17 10:30:00,33.07,33.45,33.07,33.36,70800.0,22.4174,22.675,22.4174,22.614,70800.0
2009-03-17 11:00:00,33.35,33.5,33.31,33.5,72400.0,22.6072,22.7089,22.5801,22.7089,72400.0
2009-03-17 11:30:00,33.5,33.88,33.49,33.82,258600.0,22.7089,22.9665,22.7021,22.9258,258600.0
2009-03-17 12:00:00,33.82,34.44,33.79,34.38,431500.0,22.9258,23.3461,22.9055,23.3054,431500.0
2009-03-17 12:30:00,34.38,34.6,34.24,34.43,203600.0,23.3054,23.4546,23.2105,23.3393,203600.0
2009-03-17 13:00:00,34.43,34.74,34.33,34.71,267100.0,23.3393,23.5495,23.2715,23.5291,267100.0
2009-03-17 13:30:00,34.71,35.03,34.64,34.66,370000.0,23.5291,23.7461,23.4817,23.4952,370000.0
2009-03-17 14:00:00,34.66,34.9,34.53,34.88,417400.0,23.4952,23.6579,23.4071,23.6444,417400.0
2009-03-17 14:30:00,34.88,35.12,34.88,34.9,377900.0,23.6444,23.8071,23.6444,23.6579,377900.0
2009-03-17 15:00:00,34.9,35.03,34.84,34.99,258400.0,23.6579,23.7461,23.6173,23.7189,258400.0
2009-03-17 15:30:00,34.98,35.02,34.78,35.01,482900.0,23.7122,23.7393,23.5766,23.7325,482900.0
2009-03-18 09:30:00,34.94,35.22,34.48,35.0,193000.0,23.6851,23.8749,23.3732,23.7257,193000.0
2009-03-18 10:00:00,35.0,35.0,34.81,34.86,144400.0,23.7257,23.7257,23.5969,23.6308,144400.0
2009-03-18 10:30:00,34.86,34.9,34.41,34.75,184300.0,23.6308,23.6579,23.3258,23.5563,184300.0
2009-03-18 11:00:00,34.76,34.89,34.47,34.5,128100.0,23.563,23.6512,23.3664,23.3868,128100.0
2009-03-18 11:30:00,34.51,34.66,34.5,34.61,81200.0,23.3936,23.4952,23.3868,23.4614,81200.0
2009-03-18 12:00:00,34.61,34.81,34.61,34.71,92200.0,23.4614,23.5969,23.4614,23.5291,92200.0
2009-03-18 12:30:00,34.72,34.89,34.66,34.83,78300.0,23.5359,23.6512,23.4952,23.6105,78300.0
2009-03-18 13:00:00,34.82,34.88,34.74,34.82,89200.0,23.6037,23.6444,23.5495,23.6037,89200.0
2009-03-18 13:30:00,34.82,35.03,34.82,34.94,118300.0,23.6037,23.7461,23.6037,23.6851,118300.0
2009-03-18 14:00:00,34.94,35.69,34.9,35.49,223200.0,23.6851,24.1935,23.6579,24.0579,223200.0
2009-03-18 14:30:00,35.5,35.6,35.2,35.49,184000.0,24.0647,24.1325,23.8613,24.0579,184000.0
2009-03-18 15:00:00,35.48,35.49,34.85,35.04,211800.0,24.0511,24.0579,23.624,23.7528,211800.0
2009-03-18 15:30:00,35.04,35.25,34.97,35.24,408300.0,23.7528,23.8952,23.7054,23.8884,408300.0
2009-03-19 09:30:00,35.16,35.44,34.91,34.91,118500.0,23.8342,24.024,23.6647,23.6647,118500.0
2009-03-19 10:00:00,34.93,35.2,34.86,34.86,81900.0,23.6783,23.8613,23.6308,23.6308,81900.0
2009-03-19 10:30:00,34.87,35.09,34.83,34.88,68800.0,23.6376,23.7867,23.6105,23.6444,68800.0
2009-03-19 11:00:00,34.88,34.96,34.57,34.57,101100.0,23.6444,23.6986,23.4342,23.4342,101100.0
2009-03-19 11:30:00,34.56,34.74,34.5,34.57,108500.0,23.4275,23.5495,23.3868,23.4342,108500.0
2009-03-19 12:00:00,34.58,34.75,34.55,34.75,86700.0,23.441,23.5563,23.4207,23.5563,86700.0
2009-03-19 12:30:00,34.73,34.74,34.58,34.62,108100.0,23.5427,23.5495,23.441,23.4681,108100.0
2009-03-19 13:00:00,34.62,34.7,34.54,34.65,93000.0,23.4681,23.5224,23.4139,23.4885,93000.0
2009-03-19 13:30:00,34.66,34.7,34.55,34.68,61300.0,23.4952,23.5224,23.4207,23.5088,61300.0
2009-03-19 14:00:00,34.69,34.77,34.66,34.73,62700.0,23.5156,23.5698,23.4952,23.5427,62700.0
2009-03-19 14:30:00,34.73,34.85,34.69,34.75,130900.0,23.5427,23.624,23.5156,23.5563,130900.0
2009-03-19 15:00:00,34.74,34.86,34.72,34.86,87000.0,23.5495,23.6308,23.5359,23.6308,87000.0
2009-03-19 15:30:00,34.85,34.95,34.76,34.89,293100.0,23.624,23.6918,23.563,23.6512,293100.0
2009-03-20 09:30:00,34.95,35.55,34.94,35.28,400600.0,23.6918,24.0986,23.6851,23.9155,400600.0
2009-03-20 10:00:00,35.28,35.38,35.18,35.36,41900.0,23.9155,23.9833,23.8477,23.9698,41900.0
2009-03-20 10:30:00,35.38,35.46,35.3,35.43,93000.0,23.9833,24.0375,23.9291,24.0172,93000.0
2009-03-20 11:00:00,35.42,35.45,35.22,35.35,78100.0,24.0104,24.0308,23.8749,23.963,78100.0
2009-03-20 11:30:00,35.33,35.49,35.31,35.49,74000.0,23.9494,24.0579,23.9359,24.0579,74000.0
2009-03-20 12:00:00,35.48,35.49,35.36,35.44,53400.0,24.0511,24.0579,23.9698,24.024,53400.0
2009-03-20 12:30:00,35.44,35.49,35.17,35.19,72400.0,24.024,24.0579,23.841,23.8545,72400.0
2009-03-20 13:00:00,35.19,35.28,35.06,35.11,55900.0,23.8545,23.9155,23.7664,23.8003,55900.0
2009-03-20 13:30:00,35.1,35.18,34.93,34.93,79200.0,23.7935,23.8477,23.6783,23.6783,79200.0
2009-03-20 14:00:00,34.96,35.04,34.91,35.02,86100.0,23.6986,23.7528,23.6647,23.7393,86100.0
2009-03-20 14:30:00,35.01,35.12,34.95,35.08,197500.0,23.7325,23.8071,23.6918,23.78,197500.0
2009-03-20 15:00:00,35.08,35.11,34.96,35.06,145900.0,23.78,23.8003,23.6986,23.7664,145900.0
2009-03-20 15:30:00,35.07,35.11,34.95,34.97,385300.0,23.7732,23.8003,23.6918,23.7054,385300.0
2009-03-23 09:30:00,35.08,35.69,35.0,35.32,213100.0,23.78,24.1935,23.7257,23.9426,213100.0
2009-03-23 10:00:00,35.33,35.5,35.03,35.06,171200.0,23.9494,24.0647,23.7461,23.7664,171200.0
2009-03-23 10:30:00,35.06,35.34,35.0,35.29,102600.0,23.7664,23.9562,23.7257,23.9223,102600.0
2009-03-23 11:00:00,35.32,35.39,35.13,35.37,94400.0,23.9426,23.9901,23.8138,23.9765,94400.0
2009-03-23 11:30:00,35.37,35.64,35.35,35.62,82200.0,23.9765,24.1596,23.963,24.146,82200.0
2009-03-23 12:00:00,35.62,35.64,35.48,35.61,80300.0,24.146,24.1596,24.0511,24.1392,80300.0
2009-03-23 12:30:00,35.62,35.65,35.43,35.49,67600.0,24.146,24.1663,24.0172,24.0579,67600.0
2009-03-23 13:00:00,35.47,35.64,35.25,35.27,92100.0,24.0443,24.1596,23.8952,23.9088,92100.0
2009-03-23 13:30:00,35.28,35.48,35.24,35.47,58500.0,23.9155,24.0511,23.8884,24.0443,58500.0
2009-03-23 14:00:00,35.46,35.56,35.4,35.56,71400.0,24.0375,24.1053,23.9969,24.1053,71400.0
2009-03-23 14:30:00,35.55,35.91,35.55,35.91,138400.0,24.0986,24.3426,24.0986,24.3426,138400.0
2009-03-23 15:00:00,35.9,35.93,35.69,35.89,167500.0,24.3358,24.3562,24.1935,24.329,167500.0
2009-03-23 15:30:00,35.9,36.2,35.83,36.2,319500.0,24.3358,24.5392,24.2884,24.5392,319500.0
2009-03-24 09:30:00,36.22,36.27,35.64,35.83,103500.0,24.5527,24.5866,24.1596,24.2884,103500.0
2009-03-24 10:00:00,35.86,35.97,35.56,35.64,78200.0,24.3087,24.3833,24.1053,24.1596,78200.0
2009-03-24 10:30:00,35.66,35.69,35.52,35.59,62700.0,24.1731,24.1935,24.0782,24.1257,62700.0
2009-03-24 11:00:00,35.57,35.76,35.53,35.71,87900.0,24.1121,24.2409,24.085,24.207,87900.0
2009-03-24 11:30:00,35.69,35.71,35.6,35.65,41700.0,24.1935,24.207,24.1325,24.1663,41700.0
2009-03-24 12:00:00,35.65,35.75,35.45,35.48,81200.0,24.1663,24.2341,24.0308,24.0511,81200.0
2009-03-24 12:30:00,35.5,35.58,35.47,35.57,59300.0,24.0647,24.1189,24.0443,24.1121,59300.0
2009-03-24 13:00:00,35.57,35.58,35.49,35.56,110100.0,24.1121,24.1189,24.0579,24.1053,110100.0
2009-03-24 13:30:00,35.54,35.56,35.44,35.5,60100.0,24.0918,24.1053,24.024,24.0647,60100.0
2009-03-24 14:00:00,35.5,35.5,35.25,35.28,172000.0,24.0647,24.0647,23.8952,23.9155,172000.0
2009-03-24 14:30:00,35.29,35.48,35.25,35.47,122800.0,23.9223,24.0511,23.8952,24.0443,122800.0
2009-03-24 15:00:00,35.46,35.56,35.44,35.49,137400.0,24.0375,24.1053,24.024,24.0579,137400.0
2009-03-24 15:30:00,35.49,35.6,35.35,35.41,270100.0,24.0579,24.1325,23.963,24.0037,270100.0
2009-03-25 09:30:00,34.75,34.85,34.09,34.59,340300.0,23.5563,23.624,23.1089,23.4478,340300.0
2009-03-25 10:00:00,34.61,35.02,34.61,34.73,187000.0,23.4614,23.7393,23.4614,23.5427,187000.0
2009-03-25 10:30:00,34.74,34.86,34.62,34.71,130400.0,23.5495,23.6308,23.4681,23.5291,130400.0
2009-03-25 11:00:00,34.72,34.93,34.67,34.91,157900.0,23.5359,23.6783,23.502,23.6647,157900.0
2009-03-25 11:30:00,34.91,34.99,34.78,34.79,110800.0,23.6647,23.7189,23.5766,23.5834,110800.0
2009-03-25 12:00:00,34.78,34.93,34.58,34.74,128600.0,23.5766,23.6783,23.441,23.5495,128600.0
2009-03-25 12:30:00,34.74,34.97,34.65,34.68,170000.0,23.5495,23.7054,23.4885,23.5088,170000.0
2009-03-25 13:00:00,34.68,34.75,34.56,34.61,163200.0,23.5088,23.5563,23.4275,23.4614,163200.0
2009-03-25 13:30:00,34.61,34.73,34.55,34.6,127800.0,23.4614,23.5427,23.4207,23.4546,127800.0
2009-03-25 14:00:00,34.6,34.67,34.5,34.5,188400.0,23.4546,23.502,23.3868,23.3868,188400.0
2009-03-25 14:30:00,34.49,34.52,34.33,34.47,289300.0,23.38,23.4003,23.2715,23.3664,289300.0
2009-03-25 15:00:00,34.47,34.63,34.42,34.6,244800.0,23.3664,23.4749,23.3326,23.4546,244800.0
2009-03-25 15:30:00,34.6,35.03,34.47,35.0,402800.0,23.4546,23.7461,23.3664,23.7257,402800.0
2009-03-26 09:30:00,35.02,35.18,34.65,34.71,125100.0,23.7393,23.8477,23.4885,23.5291,125100.0
2009-03-26 10:00:00,34.72,34.77,34.4,34.48,83200.0,23.5359,23.5698,23.319,23.3732,83200.0
2009-03-26 10:30:00,34.48,34.66,34.28,34.38,150200.0,23.3732,23.4952,23.2377,23.3054,150200.0
2009-03-26 11:00:00,34.4,34.53,34.35,34.44,105100.0,23.319,23.4071,23.2851,23.3461,105100.0
2009-03-26 11:30:00,34.44,34.53,34.25,34.35,88700.0,23.3461,23.4071,23.2173,23.2851,88700.0
2009-03-26 12:00:00,34.38,34.58,34.38,34.57,83700.0,23.3054,23.441,23.3054,23.4342,83700.0
2009-03-26 12:30:00,34.58,34.61,34.4,34.49,87200.0,23.441,23.4614,23.319,23.38,87200.0
2009-03-26 13:00:00,34.5,35.03,34.5,34.9,80800.0,23.3868,23.7461,23.3868,23.6579,80800.0
2009-03-26 13:30:00,34.9,35.0,34.78,34.93,94800.0,23.6579,23.7257,23.5766,23.6783,94800.0
2009-03-26 14:00:00,34.93,35.1,34.84,34.84,91900.0,23.6783,23.7935,23.6173,23.6173,91900.0
2009-03-26 14:30:00,34.82,34.86,34.63,34.64,165000.0,23.6037,23.6308,23.4749,23.4817,165000.0
2009-03-26 15:00:00,34.63,34.93,34.63,34.92,148700.0,23.4749,23.6783,23.4749,23.6715,148700.0
2009-03-26 15:30:00,34.92,35.13,34.87,35.09,349100.0,23.6715,23.8138,23.6376,23.7867,349100.0
2009-03-27 09:30:00,34.68,35.02,34.68,34.83,60800.0,23.5088,23.7393,23.5088,23.6105,60800.0
2009-03-27 10:00:00,34.84,34.85,34.5,34.58,93800.0,23.6173,23.624,23.3868,23.441,93800.0
2009-03-27 10:30:00,34.6,34.85,34.57,34.77,99600.0,23.4546,23.624,23.4342,23.5698,99600.0
2009-03-27 11:00:00,34.78,34.92,34.71,34.91,99900.0,23.5766,23.6715,23.5291,23.6647,99900.0
2009-03-27 11:30:00,34.92,34.99,34.82,34.89,89300.0,23.6715,23.7189,23.6037,23.6512,89300.0
2009-03-27 12:00:00,34.89,34.93,34.8,34.82,76900.0,23.6512,23.6783,23.5901,23.6037,76900.0
2009-03-27 12:30:00,34.81,34.99,34.81,34.92,49000.0,23.5969,23.7189,23.5969,23.6715,49000.0
2009-03-27 13:00:00,34.92,35.06,34.87,35.05,59600.0,23.6715,23.7664,23.6376,23.7596,59600.0
2009-03-27 13:30:00,35.04,35.11,34.88,34.97,72900.0,23.7528,23.8003,23.6444,23.7054,72900.0
2009-03-27 14:00:00,34.98,35.22,34.91,35.19,102500.0,23.7122,23.8749,23.6647,23.8545,102500.0
2009-03-27 14:30:00,35.18,35.19,34.88,35.14,112200.0,23.8477,23.8545,23.6444,23.8206,112200.0
2009-03-27 15:00:00,35.14,35.3,34.98,35.0,168300.0,23.8206,23.9291,23.7122,23.7257,168300.0
2009-03-27 15:30:00,35.01,35.08,34.83,34.95,323500.0,23.7325,23.78,23.6105,23.6918,323500.0
2009-03-30 09:30:00,34.36,34.69,34.31,34.62,73700.0,23.2919,23.5156,23.258,23.4681,73700.0
2009-03-30 10:00:00,34.61,34.86,34.6,34.7,83900.0,23.4614,23.6308,23.4546,23.5224,83900.0
2009-03-30 10:30:00,34.7,34.7,34.47,34.59,101900.0,23.5224,23.5224,23.3664,23.4478,101900.0
2009-03-30 11:00:00,34.59,34.73,34.49,34.61,60600.0,23.4478,23.5427,23.38,23.4614,60600.0
2009-03-30 11:30:00,34.61,34.75,34.53,34.75,60000.0,23.4614,23.5563,23.4071,23.5563,60000.0
2009-03-30 12:00:00,34.75,34.85,34.72,34.78,53900.0,23.5563,23.624,23.5359,23.5766,53900.0
2009-03-30 12:30:00,34.78,34.82,34.68,34.73,38500.0,23.5766,23.6037,23.5088,23.5427,38500.0
2009-03-30 13:00:00,34.72,34.75,34.61,34.63,42100.0,23.5359,23.5563,23.4614,23.4749,42100.0
2009-03-30 13:30:00,34.62,34.66,34.5,34.6,52800.0,23.4681,23.4952,23.3868,23.4546,52800.0
2009-03-30 14:00:00,34.59,34.77,34.56,34.69,98900.0,23.4478,23.5698,23.4275,23.5156,98900.0
2009-03-30 14:30:00,34.69,34.72,34.5,34.5,94300.0,23.5156,23.5359,23.3868,23.3868,94300.0
2009-03-30 15:00:00,34.5,34.77,34.47,34.63,143800.0,23.3868,23.5698,23.3664,23.4749,143800.0
2009-03-30 15:30:00,34.63,34.81,34.57,34.75,261600.0,23.4749,23.5969,23.4342,23.5563,261600.0
2009-03-31 09:30:00,35.04,35.04,34.2,34.21,183300.0,23.7528,23.7528,23.1834,23.1902,183300.0
2009-03-31 10:00:00,34.17,34.41,34.1,34.41,94100.0,23.1631,23.3258,23.1156,23.3258,94100.0
2009-03-31 10:30:00,34.42,34.6,34.42,34.49,91900.0,23.3326,23.4546,23.3326,23.38,91900.0
2009-03-31 11:00:00,34.5,34.66,34.49,34.55,98800.0,23.3868,23.4952,23.38,23.4207,98800.0
2009-03-31 11:30:00,34.55,34.67,34.49,34.63,47100.0,23.4207,23.502,23.38,23.4749,47100.0
2009-03-31 12:00:00,34.62,34.71,34.54,34.65,79100.0,23.4681,23.5291,23.4139,23.4885,79100.0
2009-03-31 12:30:00,34.64,34.76,34.62,34.71,60200.0,23.4817,23.563,23.4681,23.5291,60200.0
2009-03-31 13:00:00,34.7,34.92,34.7,34.88,60300.0,23.5224,23.6715,23.5224,23.6444,60300.0
2009-03-31 13:30:00,34.88,34.95,34.85,34.91,42500.0,23.6444,23.6918,23.624,23.6647,42500.0
2009-03-31 14:00:00,34.92,34.99,34.84,34.92,80000.0,23.6715,23.7189,23.6173,23.6715,80000.0
2009-03-31 14:30:00,34.92,35.1,34.92,35.07,68500.0,23.6715,23.7935,23.6715,23.7732,68500.0
2009-03-31 15:00:00,35.09,35.13,34.95,35.05,98600.0,23.7867,23.8138,23.6918,23.7596,98600.0
2009-03-31 15:30:00,35.05,35.05,34.64,34.7,298000.0,23.7596,23.7596,23.4817,23.5224,298000.0
2009-04-01 09:30:00,34.46,34.8,34.2,34.6,99100.0,23.3597,23.5901,23.1834,23.4546,99100.0
2009-04-01 10:00:00,34.63,35.01,34.59,34.94,101000.0,23.4749,23.7325,23.4478,23.6851,101000.0
2009-04-01 10:30:00,34.94,35.07,34.78,34.79,100200.0,23.6851,23.7732,23.5766,23.5834,100200.0
2009-04-01 11:00:00,34.81,34.84,34.72,34.8,59800.0,23.5969,23.6173,23.5359,23.5901,59800.0
2009-04-01 11:30:00,34.82,35.03,34.76,35.03,60000.0,23.6037,23.7461,23.563,23.7461,60000.0
2009-04-01 12:00:00,35.04,35.2,35.03,35.18,46800.0,23.7528,23.8613,23.7461,23.8477,46800.0
2009-04-01 12:30:00,35.17,35.22,35.09,35.21,37800.0,23.841,23.8749,23.7867,23.8681,37800.0
2009-04-01 13:00:00,35.2,35.31,35.19,35.24,44800.0,23.8613,23.9359,23.8545,23.8884,44800.0
2009-04-01 13:30:00,35.24,35.38,35.18,35.34,48700.0,23.8884,23.9833,23.8477,23.9562,48700.0
2009-04-01 14:00:00,35.34,35.42,35.27,35.28,73300.0,23.9562,24.0104,23.9088,23.9155,73300.0
2009-04-01 14:30:00,35.28,35.39,35.25,35.31,81500.0,23.9155,23.9901,23.8952,23.9359,81500.0
2009-04-01 15:00:00,35.3,35.3,35.0,35.19,140400.0,23.9291,23.9291,23.7257,23.8545,140400.0
2009-04-01 15:30:00,35.17,35.42,35.14,35.27,197300.0,23.841,24.0104,23.8206,23.9088,197300.0
2009-04-02 09:30:00,35.81,35.81,35.43,35.72,83100.0,24.2748,24.2748,24.0172,24.2138,83100.0
2009-04-02 10:00:00,35.72,35.82,35.61,35.61,84100.0,24.2138,24.2816,24.1392,24.1392,84100.0
2009-04-02 10:30:00,35.64,35.85,35.62,35.77,63300.0,24.1596,24.3019,24.146,24.2477,63300.0
2009-04-02 11:00:00,35.77,35.93,35.73,35.9,54800.0,24.2477,24.3562,24.2206,24.3358,54800.0
2009-04-02 11:30:00,35.9,35.9,35.74,35.8,43800.0,24.3358,24.3358,24.2274,24.268,43800.0
2009-04-02 12:00:00,35.8,35.98,35.73,35.87,46000.0,24.268,24.39,24.2206,24.3155,46000.0
2009-04-02 12:30:00,35.88,36.0,35.88,35.91,38600.0,24.3223,24.4036,24.3223,24.3426,38600.0
2009-04-02 13:00:00,35.9,35.95,35.86,35.88,61100.0,24.3358,24.3697,24.3087,24.3223,61100.0
2009-04-02 13:30:00,35.89,35.99,35.86,35.91,54600.0,24.329,24.3968,24.3087,24.3426,54600.0
2009-04-02 14:00:00,35.9,35.97,35.71,35.85,81700.0,24.3358,24.3833,24.207,24.3019,81700.0
2009-04-02 14:30:00,35.88,35.94,35.79,35.79,72200.0,24.3223,24.3629,24.2612,24.2612,72200.0
2009-04-02 15:00:00,35.8,35.92,35.63,35.82,139400.0,24.268,24.3494,24.1528,24.2816,139400.0
2009-04-02 15:30:00,35.82,35.86,35.54,35.64,183500.0,24.2816,24.3087,24.0918,24.1596,183500.0
2009-04-03 09:30:00,35.57,35.92,35.31,35.51,64600.0,24.1121,24.3494,23.9359,24.0714,64600.0
2009-04-03 10:00:00,35.51,35.51,35.28,35.42,47200.0,24.0714,24.0714,23.9155,24.0104,47200.0
2009-04-03 10:30:00,35.44,35.46,35.34,35.42,48800.0,24.024,24.0375,23.9562,24.0104,48800.0
2009-04-03 11:00:00,35.45,35.64,35.43,35.64,74800.0,24.0308,24.1596,24.0172,24.1596,74800.0
2009-04-03 11:30:00,35.63,35.67,35.42,35.55,83900.0,24.1528,24.1799,24.0104,24.0986,83900.0
2009-04-03 12:00:00,35.55,35.6,35.53,35.59,60400.0,24.0986,24.1325,24.085,24.1257,60400.0
2009-04-03 12:30:00,35.58,35.61,35.53,35.56,57400.0,24.1189,24.1392,24.085,24.1053,57400.0
2009-04-03 13:00:00,35.57,35.71,35.5,35.71,76000.0,24.1121,24.207,24.0647,24.207,76000.0
2009-04-03 13:30:00,35.72,35.75,35.45,35.69,86200.0,24.2138,24.2341,24.0308,24.1935,86200.0
2009-04-03 14:00:00,35.68,35.96,35.67,35.94,105100.0,24.1867,24.3765,24.1799,24.3629,105100.0
2009-04-03 14:30:00,35.94,36.04,35.91,36.03,132100.0,24.3629,24.4307,24.3426,24.4239,132100.0
2009-04-03 15:00:00,36.04,36.1,35.9,36.0,247600.0,24.4307,24.4714,24.3358,24.4036,247600.0
2009-04-03 15:30:00,35.98,36.16,35.84,36.14,219100.0,24.39,24.5121,24.2951,24.4985,219100.0
2009-04-06 09:30:00,35.95,36.24,35.74,35.94,71700.0,24.3697,24.5663,24.2274,24.3629,71700.0
2009-04-06 10:00:00,35.95,36.1,35.79,35.79,51900.0,24.3697,24.4714,24.2612,24.2612,51900.0
2009-04-06 10:30:00,35.77,35.85,35.73,35.76,59200.0,24.2477,24.3019,24.2206,24.2409,59200.0
2009-04-06 11:00:00,35.76,35.85,35.7,35.84,63800.0,24.2409,24.3019,24.2002,24.2951,63800.0
2009-04-06 11:30:00,35.84,35.87,35.76,35.78,67300.0,24.2951,24.3155,24.2409,24.2545,67300.0
2009-04-06 12:00:00,35.77,35.81,35.67,35.7,68600.0,24.2477,24.2748,24.1799,24.2002,68600.0
2009-04-06 12:30:00,35.7,35.81,35.65,35.81,61600.0,24.2002,24.2748,24.1663,24.2748,61600.0
2009-04-06 13:00:00,35.8,35.88,35.74,35.76,55900.0,24.268,24.3223,24.2274,24.2409,55900.0
2009-04-06 13:30:00,35.74,35.9,35.74,35.86,54200.0,24.2274,24.3358,24.2274,24.3087,54200.0
2009-04-06 14:00:00,35.86,35.89,35.78,35.87,45200.0,24.3087,24.329,24.2545,24.3155,45200.0
2009-04-06 14:30:00,35.87,35.93,35.78,35.85,87800.0,24.3155,24.3562,24.2545,24.3019,87800.0
2009-04-06 15:00:00,35.86,35.97,35.77,35.78,129800.0,24.3087,24.3833,24.2477,24.2545,129800.0
2009-04-06 15:30:00,35.78,36.08,35.77,35.96,205000.0,24.2545,24.4578,24.2477,24.3765,205000.0
2009-04-07 09:30:00,35.51,35.76,35.27,35.41,111000.0,24.0714,24.2409,23.9088,24.0037,111000.0
2009-04-07 10:00:00,35.41,35.6,35.31,35.43,66800.0,24.0037,24.1325,23.9359,24.0172,66800.0
2009-04-07 10:30:00,35.43,35.61,35.43,35.53,48900.0,24.0172,24.1392,24.0172,24.085,48900.0
2009-04-07 11:00:00,35.51,35.64,35.5,35.54,44700.0,24.0714,24.1596,24.0647,24.0918,44700.0
2009-04-07 11:30:00,35.54,35.6,35.35,35.4,137600.0,24.0918,24.1325,23.963,23.9969,137600.0
2009-04-07 12:00:00,35.4,35.54,35.37,35.38,62200.0,23.9969,24.0918,23.9765,23.9833,62200.0
2009-04-07 12:30:00,35.37,35.44,35.32,35.4,58000.0,23.9765,24.024,23.9426,23.9969,58000.0
2009-04-07 13:00:00,35.4,35.41,35.3,35.34,47300.0,23.9969,24.0037,23.9291,23.9562,47300.0
2009-04-07 13:30:00,35.35,35.35,35.18,35.18,67200.0,23.963,23.963,23.8477,23.8477,67200.0
2009-04-07 14:00:00,35.19,35.22,35.1,35.19,67800.0,23.8545,23.8749,23.7935,23.8545,67800.0
2009-04-07 14:30:00,35.19,35.27,35.08,35.25,45000.0,23.8545,23.9088,23.78,23.8952,45000.0
2009-04-07 15:00:00,35.25,35.4,35.19,35.33,61500.0,23.8952,23.9969,23.8545,23.9494,61500.0
2009-04-07 15:30:00,35.32,35.46,35.24,35.26,139700.0,23.9426,24.0375,23.8884,23.902,139700.0
2009-04-08 09:30:00,35.5,35.5,34.79,35.36,81100.0,24.0647,24.0647,23.5834,23.9698,81100.0
2009-04-08 10:00:00,35.37,35.65,35.34,35.63,62300.0,23.9765,24.1663,23.9562,24.1528,62300.0
2009-04-08 10:30:00,35.63,35.76,35.54,35.72,72300.0,24.1528,24.2409,24.0918,24.2138,72300.0
2009-04-08 11:00:00,35.72,36.04,35.72,35.97,153400.0,24.2138,24.4307,24.2138,24.3833,153400.0
2009-04-08 11:30:00,35.97,36.0,35.9,35.93,60700.0,24.3833,24.4036,24.3358,24.3562,60700.0
2009-04-08 12:00:00,35.93,36.03,35.9,36.0,77300.0,24.3562,24.4239,24.3358,24.4036,77300.0
2009-04-08 12:30:00,36.01,36.19,35.99,36.18,97900.0,24.4104,24.5324,24.3968,24.5256,97900.0
2009-04-08 13:00:00,36.18,36.22,36.16,36.21,61000.0,24.5256,24.5527,24.5121,24.546,61000.0
2009-04-08 13:30:00,36.22,36.27,36.18,36.25,77500.0,24.5527,24.5866,24.5256,24.5731,77500.0
2009-04-08 14:00:00,36.24,36.26,36.01,36.05,84000.0,24.5663,24.5798,24.4104,24.4375,84000.0
2009-04-08 14:30:00,36.06,36.09,36.0,36.0,74100.0,24.4443,24.4646,24.4036,24.4036,74100.0
2009-04-08 15:00:00,36.0,36.12,35.89,36.02,153000.0,24.4036,24.4849,24.329,24.4172,153000.0
2009-04-08 15:30:00,36.03,36.18,36.0,36.17,187800.0,24.4239,24.5256,24.4036,24.5188,187800.0
2009-04-09 09:30:00,36.4,36.46,36.13,36.19,113200.0,24.6748,24.7154,24.4917,24.5324,113200.0
2009-04-09 10:00:00,36.2,36.44,36.18,36.37,89000.0,24.5392,24.7019,24.5256,24.6544,89000.0
2009-04-09 10:30:00,36.36,36.49,36.35,36.47,97200.0,24.6476,24.7358,24.6409,24.7222,97200.0
2009-04-09 11:00:00,36.47,36.51,36.44,36.45,63100.0,24.7222,24.7493,24.7019,24.7086,63100.0
2009-04-09 11:30:00,36.43,36.5,36.39,36.47,70900.0,24.6951,24.7425,24.668,24.7222,70900.0
2009-04-09 12:00:00,36.48,36.52,36.41,36.43,52300.0,24.729,24.7561,24.6815,24.6951,52300.0
2009-04-09 12:30:00,36.44,36.45,36.35,36.4,52000.0,24.7019,24.7086,24.6409,24.6748,52000.0
2009-04-09 13:00:00,36.4,36.43,36.4,36.42,35600.0,24.6748,24.6951,24.6748,24.6883,35600.0
2009-04-09 13:30:00,36.42,36.51,36.35,36.38,77200.0,24.6883,24.7493,24.6409,24.6612,77200.0
2009-04-09 14:00:00,36.39,36.5,36.34,36.46,79200.0,24.668,24.7425,24.6341,24.7154,79200.0
2009-04-09 14:30:00,36.45,36.64,36.41,36.52,76200.0,24.7086,24.8374,24.6815,24.7561,76200.0
2009-04-09 15:00:00,36.51,36.56,36.43,36.49,72300.0,24.7493,24.7832,24.6951,24.7358,72300.0
2009-04-09 15:30:00,36.5,36.54,36.38,36.53,226000.0,24.7425,24.7697,24.6612,24.7629,226000.0
2009-04-13 09:30:00,36.42,36.56,35.97,36.12,89000.0,24.6883,24.7832,24.3833,24.4849,89000.0
2009-04-13 10:00:00,36.13,36.3,36.13,36.22,55800.0,24.4917,24.607,24.4917,24.5527,55800.0
2009-04-13 10:30:00,36.23,36.23,35.97,36.01,58500.0,24.5595,24.5595,24.3833,24.4104,58500.0
2009-04-13 11:00:00,36.0,36.11,35.88,36.1,45400.0,24.4036,24.4782,24.3223,24.4714,45400.0
2009-04-13 11:30:00,36.09,36.17,36.09,36.16,38200.0,24.4646,24.5188,24.4646,24.5121,38200.0
2009-04-13 12:00:00,36.16,36.16,36.07,36.07,37800.0,24.5121,24.5121,24.4511,24.4511,37800.0
2009-04-13 12:30:00,36.07,36.12,36.04,36.04,25400.0,24.4511,24.4849,24.4307,24.4307,25400.0
2009-04-13 13:00:00,36.04,36.16,35.95,36.07,37000.0,24.4307,24.5121,24.3697,24.4511,37000.0
2009-04-13 13:30:00,36.07,36.09,36.01,36.02,33600.0,24.4511,24.4646,24.4104,24.4172,33600.0
2009-04-13 14:00:00,36.01,36.13,35.95,36.1,74700.0,24.4104,24.4917,24.3697,24.4714,74700.0
2009-04-13 14:30:00,36.11,36.11,36.06,36.07,55200.0,24.4782,24.4782,24.4443,24.4511,55200.0
2009-04-13 15:00:00,36.08,36.1,36.03,36.09,104400.0,24.4578,24.4714,24.4239,24.4646,104400.0
2009-04-13 15:30:00,36.08,36.13,36.03,36.03,184700.0,24.4578,24.4917,24.4239,24.4239,184700.0
2009-04-14 09:30:00,35.67,35.7,35.16,35.19,104200.0,24.1799,24.2002,23.8342,23.8545,104200.0
2009-04-14 10:00:00,35.19,35.42,35.14,35.41,65100.0,23.8545,24.0104,23.8206,24.0037,65100.0
2009-04-14 10:30:00,35.4,35.45,35.33,35.33,27100.0,23.9969,24.0308,23.9494,23.9494,27100.0
2009-04-14 11:00:00,35.35,35.54,35.31,35.53,49200.0,23.963,24.0918,23.9359,24.085,49200.0
2009-04-14 11:30:00,35.51,35.68,35.5,35.64,51800.0,24.0714,24.1867,24.0647,24.1596,51800.0
2009-04-14 12:00:00,35.65,35.72,35.61,35.71,32700.0,24.1663,24.2138,24.1392,24.207,32700.0
2009-04-14 12:30:00,35.7,35.72,35.49,35.51,33600.0,24.2002,24.2138,24.0579,24.0714,33600.0
2009-04-14 13:00:00,35.53,35.64,35.5,35.61,24900.0,24.085,24.1596,24.0647,24.1392,24900.0
2009-04-14 13:30:00,35.62,35.63,35.54,35.63,34000.0,24.146,24.1528,24.0918,24.1528,34000.0
2009-04-14 14:00:00,35.63,35.71,35.63,35.69,44100.0,24.1528,24.207,24.1528,24.1935,44100.0
2009-04-14 14:30:00,35.7,35.7,35.53,35.56,43500.0,24.2002,24.2002,24.085,24.1053,43500.0
2009-04-14 15:00:00,35.57,35.62,35.51,35.56,54900.0,24.1121,24.146,24.0714,24.1053,54900.0
2009-04-14 15:30:00,35.55,35.7,35.53,35.57,126400.0,24.0986,24.2002,24.085,24.1121,126400.0
2009-04-15 09:30:00,35.36,36.0,35.2,35.89,78400.0,23.9698,24.4036,23.8613,24.329,78400.0
2009-04-15 10:00:00,35.9,35.95,35.77,35.78,37800.0,24.3358,24.3697,24.2477,24.2545,37800.0
2009-04-15 10:30:00,35.79,35.82,35.68,35.77,33900.0,24.2612,24.2816,24.1867,24.2477,33900.0
2009-04-15 11:00:00,35.75,35.91,35.72,35.83,46400.0,24.2341,24.3426,24.2138,24.2884,46400.0
2009-04-15 11:30:00,35.84,35.84,35.7,35.81,44600.0,24.2951,24.2951,24.2002,24.2748,44600.0
2009-04-15 12:00:00,35.82,35.83,35.73,35.73,26900.0,24.2816,24.2884,24.2206,24.2206,26900.0
2009-04-15 12:30:00,35.74,35.82,35.72,35.79,26500.0,24.2274,24.2816,24.2138,24.2612,26500.0
2009-04-15 13:00:00,35.8,35.85,35.68,35.68,36300.0,24.268,24.3019,24.1867,24.1867,36300.0
2009-04-15 13:30:00,35.67,35.72,35.64,35.7,43800.0,24.1799,24.2138,24.1596,24.2002,43800.0
2009-04-15 14:00:00,35.69,35.76,35.64,35.72,63500.0,24.1935,24.2409,24.1596,24.2138,63500.0
2009-04-15 14:30:00,35.71,35.79,35.68,35.73,68700.0,24.207,24.2612,24.1867,24.2206,68700.0
2009-04-15 15:00:00,35.73,35.88,35.68,35.76,72800.0,24.2206,24.3223,24.1867,24.2409,72800.0
2009-04-15 15:30:00,35.75,35.94,35.7,35.91,135200.0,24.2341,24.3629,24.2002,24.3426,135200.0
2009-04-16 09:30:00,36.0,36.0,35.29,35.49,97800.0,24.4036,24.4036,23.9223,24.0579,97800.0
2009-04-16 10:00:00,35.49,35.62,35.43,35.6,79100.0,24.0579,24.146,24.0172,24.1325,79100.0
2009-04-16 10:30:00,35.58,35.66,35.56,35.62,92400.0,24.1189,24.1731,24.1053,24.146,92400.0
2009-04-16 11:00:00,35.61,35.65,35.56,35.6,94100.0,24.1392,24.1663,24.1053,24.1325,94100.0
2009-04-16 11:30:00,35.61,35.63,35.5,35.57,72100.0,24.1392,24.1528,24.0647,24.1121,72100.0
2009-04-16 12:00:00,35.57,35.62,35.49,35.5,48500.0,24.1121,24.146,24.0579,24.0647,48500.0
2009-04-16 12:30:00,35.5,35.66,35.49,35.64,54600.0,24.0647,24.1731,24.0579,24.1596,54600.0
2009-04-16 13:00:00,35.65,35.72,35.56,35.69,49400.0,24.1663,24.2138,24.1053,24.1935,49400.0
2009-04-16 13:30:00,35.7,35.74,35.58,35.72,26500.0,24.2002,24.2274,24.1189,24.2138,26500.0
2009-04-16 14:00:00,35.73,35.92,35.71,35.85,85700.0,24.2206,24.3494,24.207,24.3019,85700.0
2009-04-16 14:30:00,35.86,35.99,35.83,35.94,60400.0,24.3087,24.3968,24.2884,24.3629,60400.0
2009-04-16 15:00:00,35.94,36.13,35.9,36.05,129300.0,24.3629,24.4917,24.3358,24.4375,129300.0
2009-04-16 15:30:00,36.04,36.16,36.0,36.01,216300.0,24.4307,24.5121,24.4036,24.4104,216300.0
2009-04-17 09:30:00,36.14,36.28,36.0,36.03,292100.0,24.4985,24.5934,24.4036,24.4239,292100.0
2009-04-17 10:00:00,36.04,36.16,35.98,36.0,123900.0,24.4307,24.5121,24.39,24.4036,123900.0
2009-04-17 10:30:00,36.0,36.0,35.88,35.91,79600.0,24.4036,24.4036,24.3223,24.3426,79600.0
2009-04-17 11:00:00,35.9,35.93,35.68,35.79,81500.0,24.3358,24.3562,24.1867,24.2612,81500.0
2009-04-17 11:30:00,35.78,35.83,35.71,35.75,49400.0,24.2545,24.2884,24.207,24.2341,49400.0
2009-04-17 12:00:00,35.75,35.78,35.7,35.75,148000.0,24.2341,24.2545,24.2002,24.2341,148000.0
2009-04-17 12:30:00,35.75,35.76,35.69,35.75,46400.0,24.2341,24.2409,24.1935,24.2341,46400.0
2009-04-17 13:00:00,35.74,35.78,35.7,35.7,47600.0,24.2274,24.2545,24.2002,24.2002,47600.0
2009-04-17 13:30:00,35.7,35.81,35.7,35.79,81800.0,24.2002,24.2748,24.2002,24.2612,81800.0
2009-04-17 14:00:00,35.8,35.81,35.74,35.78,177400.0,24.268,24.2748,24.2274,24.2545,177400.0
2009-04-17 14:30:00,35.78,35.82,35.72,35.74,154500.0,24.2545,24.2816,24.2138,24.2274,154500.0
2009-04-17 15:00:00,35.74,35.76,35.71,35.75,162500.0,24.2274,24.2409,24.207,24.2341,162500.0
2009-04-17 15:30:00,35.75,35.85,35.73,35.83,517600.0,24.2341,24.3019,24.2206,24.2884,517600.0
2009-04-20 09:30:00,35.38,36.14,35.38,35.99,337900.0,23.9833,24.4985,23.9833,24.3968,337900.0
2009-04-20 10:00:00,36.0,36.1,35.95,36.0,244000.0,24.4036,24.4714,24.3697,24.4036,244000.0
2009-04-20 10:30:00,36.0,36.07,35.9,35.9,201300.0,24.4036,24.4511,24.3358,24.3358,201300.0
2009-04-20 11:00:00,35.91,36.06,35.9,36.01,171800.0,24.3426,24.4443,24.3358,24.4104,171800.0
2009-04-20 11:30:00,36.01,36.04,35.99,35.99,175400.0,24.4104,24.4307,24.3968,24.3968,175400.0
2009-04-20 12:00:00,35.99,36.0,35.97,35.97,68900.0,24.3968,24.4036,24.3833,24.3833,68900.0
2009-04-20 12:30:00,35.97,35.99,35.92,35.97,132000.0,24.3833,24.3968,24.3494,24.3833,132000.0
2009-04-20 13:00:00,35.96,36.0,35.78,35.78,99400.0,24.3765,24.4036,24.2545,24.2545,99400.0
2009-04-20 13:30:00,35.78,35.83,35.78,35.79,65200.0,24.2545,24.2884,24.2545,24.2612,65200.0
2009-04-20 14:00:00,35.79,35.83,35.75,35.78,131400.0,24.2612,24.2884,24.2341,24.2545,131400.0
2009-04-20 14:30:00,35.79,35.88,35.75,35.83,101800.0,24.2612,24.3223,24.2341,24.2884,101800.0
2009-04-20 15:00:00,35.82,35.91,35.8,35.88,181500.0,24.2816,24.3426,24.268,24.3223,181500.0
2009-04-20 15:30:00,35.88,35.94,35.8,35.87,338300.0,24.3223,24.3629,24.268,24.3155,338300.0
2009-04-21 09:30:00,35.72,36.14,35.41,35.9,238000.0,24.2138,24.4985,24.0037,24.3358,238000.0
2009-04-21 10:00:00,35.93,35.93,35.53,35.58,146900.0,24.3562,24.3562,24.085,24.1189,146900.0
2009-04-21 10:30:00,35.58,35.6,35.43,35.52,120300.0,24.1189,24.1325,24.0172,24.0782,120300.0
2009-04-21 11:00:00,35.51,35.56,35.47,35.51,120000.0,24.0714,24.1053,24.0443,24.0714,120000.0
2009-04-21 11:30:00,35.5,35.56,35.45,35.5,127600.0,24.0647,24.1053,24.0308,24.0647,127600.0
2009-04-21 12:00:00,35.5,35.56,35.48,35.49,145900.0,24.0647,24.1053,24.0511,24.0579,145900.0
2009-04-21 12:30:00,35.5,35.51,35.45,35.45,97400.0,24.0647,24.0714,24.0308,24.0308,97400.0
2009-04-21 13:00:00,35.45,35.53,35.44,35.52,58500.0,24.0308,24.085,24.024,24.0782,58500.0
2009-04-21 13:30:00,35.52,35.57,35.46,35.57,92000.0,24.0782,24.1121,24.0375,24.1121,92000.0
2009-04-21 14:00:00,35.57,35.71,35.54,35.62,149400.0,24.1121,24.207,24.0918,24.146,149400.0
2009-04-21 14:30:00,35.63,35.65,35.5,35.5,181700.0,24.1528,24.1663,24.0647,24.0647,181700.0
2009-04-21 15:00:00,35.5,35.78,35.49,35.63,402100.0,24.0647,24.2545,24.0579,24.1528,402100.0
2009-04-21 15:30:00,35.63,35.64,35.48,35.6,381000.0,24.1528,24.1596,24.0511,24.1325,381000.0
2009-04-22 09:30:00,35.55,35.77,35.45,35.7,192200.0,24.0986,24.2477,24.0308,24.2002,192200.0
2009-04-22 10:00:00,35.68,35.78,35.59,35.67,120400.0,24.1867,24.2545,24.1257,24.1799,120400.0
2009-04-22 10:30:00,35.68,35.94,35.59,35.89,152800.0,24.1867,24.3629,24.1257,24.329,152800.0
2009-04-22 11:00:00,35.91,35.91,35.69,35.74,88600.0,24.3426,24.3426,24.1935,24.2274,88600.0
2009-04-22 11:30:00,35.75,35.82,35.68,35.79,89900.0,24.2341,24.2816,24.1867,24.2612,89900.0
2009-04-22 12:00:00,35.78,36.07,35.77,36.0,178300.0,24.2545,24.4511,24.2477,24.4036,178300.0
2009-04-22 12:30:00,35.99,36.05,35.91,36.0,117900.0,24.3968,24.4375,24.3426,24.4036,117900.0
2009-04-22 13:00:00,36.01,36.1,35.9,36.09,157200.0,24.4104,24.4714,24.3358,24.4646,157200.0
2009-04-22 13:30:00,36.1,36.29,36.09,36.21,124300.0,24.4714,24.6002,24.4646,24.546,124300.0
2009-04-22 14:00:00,36.19,36.5,36.16,36.49,234600.0,24.5324,24.7425,24.5121,24.7358,234600.0
2009-04-22 14:30:00,36.5,36.61,36.21,36.27,120800.0,24.7425,24.8171,24.546,24.5866,120800.0
2009-04-22 15:00:00,36.27,36.44,36.18,36.37,229100.0,24.5866,24.7019,24.5256,24.6544,229100.0
2009-04-22 15:30:00,36.35,36.35,36.0,36.05,454700.0,24.6409,24.6409,24.4036,24.4375,454700.0
2009-04-23 09:30:00,37.5,37.57,36.83,36.91,470900.0,25.4204,25.4679,24.9662,25.0205,470900.0
2009-04-23 10:00:00,36.9,37.14,36.68,37.05,277000.0,25.0137,25.1764,24.8646,25.1154,277000.0
2009-04-23 10:30:00,37.05,37.22,36.93,37.16,263100.0,25.1154,25.2306,25.034,25.1899,263100.0
2009-04-23 11:00:00,37.16,37.34,36.96,37.17,208300.0,25.1899,25.312,25.0544,25.1967,208300.0
2009-04-23 11:30:00,37.16,37.83,37.11,37.83,209800.0,25.1899,25.6441,25.156,25.6441,209800.0
2009-04-23 12:00:00,37.82,37.82,37.51,37.67,174400.0,25.6373,25.6373,25.4272,25.5357,174400.0
2009-04-23 12:30:00,37.69,37.79,37.64,37.64,131400.0,25.5492,25.617,25.5153,25.5153,131400.0
2009-04-23 13:00:00,37.65,37.75,37.56,37.61,136900.0,25.5221,25.5899,25.4611,25.495,136900.0
2009-04-23 13:30:00,37.61,37.75,37.52,37.54,121800.0,25.495,25.5899,25.434,25.4475,121800.0
2009-04-23 14:00:00,37.54,37.54,37.36,37.44,139100.0,25.4475,25.4475,25.3255,25.3797,139100.0
2009-04-23 14:30:00,37.43,37.5,37.26,37.3,164400.0,25.373,25.4204,25.2577,25.2848,164400.0
2009-04-23 15:00:00,37.29,37.32,36.94,37.12,249600.0,25.2781,25.2984,25.0408,25.1628,249600.0
2009-04-23 15:30:00,37.12,37.57,36.99,37.47,391400.0,25.1628,25.4679,25.0747,25.4001,391400.0
2009-04-24 09:30:00,37.63,37.63,36.81,36.95,132600.0,25.5085,25.5085,24.9527,25.0476,132600.0
2009-04-24 10:00:00,36.95,37.02,36.41,36.61,138700.0,25.0476,25.095,24.6815,24.8171,138700.0
2009-04-24 10:30:00,36.61,36.82,36.5,36.72,99200.0,24.8171,24.9595,24.7425,24.8917,99200.0
2009-04-24 11:00:00,36.72,36.88,36.64,36.88,75600.0,24.8917,25.0001,24.8374,25.0001,75600.0
2009-04-24 11:30:00,36.89,36.93,36.66,36.7,66400.0,25.0069,25.034,24.851,24.8781,66400.0
2009-04-24 12:00:00,36.7,36.78,36.62,36.63,52400.0,24.8781,24.9323,24.8239,24.8307,52400.0
2009-04-24 12:30:00,36.64,36.71,36.54,36.54,51900.0,24.8374,24.8849,24.7697,24.7697,51900.0
2009-04-24 13:00:00,36.54,36.54,36.36,36.38,57200.0,24.7697,24.7697,24.6476,24.6612,57200.0
2009-04-24 13:30:00,36.39,36.42,36.36,36.41,44100.0,24.668,24.6883,24.6476,24.6815,44100.0
2009-04-24 14:00:00,36.41,36.47,36.24,36.34,114200.0,24.6815,24.7222,24.5663,24.6341,114200.0
2009-04-24 14:30:00,36.34,36.49,36.26,36.27,99400.0,24.6341,24.7358,24.5798,24.5866,99400.0
2009-04-24 15:00:00,36.27,36.31,36.17,36.2,194800.0,24.5866,24.6137,24.5188,24.5392,194800.0
2009-04-24 15:30:00,36.2,36.34,36.06,36.18,283300.0,24.5392,24.6341,24.4443,24.5256,283300.0
2009-04-27 09:30:00,35.91,36.26,35.75,35.85,134000.0,24.3426,24.5798,24.2341,24.3019,134000.0
2009-04-27 10:00:00,35.85,36.1,35.82,36.02,138900.0,24.3019,24.4714,24.2816,24.4172,138900.0
2009-04-27 10:30:00,36.02,36.47,36.0,36.47,102100.0,24.4172,24.7222,24.4036,24.7222,102100.0
2009-04-27 11:00:00,36.47,36.6,36.42,36.59,89100.0,24.7222,24.8103,24.6883,24.8035,89100.0
2009-04-27 11:30:00,36.59,36.65,36.51,36.55,83800.0,24.8035,24.8442,24.7493,24.7764,83800.0
2009-04-27 12:00:00,36.54,36.59,36.07,36.08,176700.0,24.7697,24.8035,24.4511,24.4578,176700.0
2009-04-27 12:30:00,36.09,36.23,36.06,36.23,80300.0,24.4646,24.5595,24.4443,24.5595,80300.0
2009-04-27 13:00:00,36.22,36.22,36.0,36.0,84600.0,24.5527,24.5527,24.4036,24.4036,84600.0
2009-04-27 13:30:00,36.0,36.03,35.82,35.87,57000.0,24.4036,24.4239,24.2816,24.3155,57000.0
2009-04-27 14:00:00,35.87,35.93,35.79,35.87,96400.0,24.3155,24.3562,24.2612,24.3155,96400.0
2009-04-27 14:30:00,35.88,35.95,35.81,35.91,116200.0,24.3223,24.3697,24.2748,24.3426,116200.0
2009-04-27 15:00:00,35.9,35.99,35.77,35.79,159400.0,24.3358,24.3968,24.2477,24.2612,159400.0
2009-04-27 15:30:00,35.79,36.0,35.76,35.88,199600.0,24.2612,24.4036,24.2409,24.3223,199600.0
2009-04-28 09:30:00,35.48,35.93,35.48,35.75,72800.0,24.0511,24.3562,24.0511,24.2341,72800.0
2009-04-28 10:00:00,35.81,36.57,35.75,36.52,515800.0,24.2748,24.79,24.2341,24.7561,515800.0
2009-04-28 10:30:00,36.52,36.71,36.2,36.23,419400.0,24.7561,24.8849,24.5392,24.5595,419400.0
2009-04-28 11:00:00,36.23,36.3,36.13,36.18,127100.0,24.5595,24.607,24.4917,24.5256,127100.0
2009-04-28 11:30:00,36.18,36.35,36.11,36.18,105800.0,24.5256,24.6409,24.4782,24.5256,105800.0
2009-04-28 12:00:00,36.17,36.24,36.06,36.13,108000.0,24.5188,24.5663,24.4443,24.4917,108000.0
2009-04-28 12:30:00,36.15,36.25,36.08,36.19,66600.0,24.5053,24.5731,24.4578,24.5324,66600.0
2009-04-28 13:00:00,36.2,36.22,35.9,36.0,100200.0,24.5392,24.5527,24.3358,24.4036,100200.0
2009-04-28 13:30:00,36.0,36.15,35.96,35.97,80900.0,24.4036,24.5053,24.3765,24.3833,80900.0
2009-04-28 14:00:00,35.98,36.08,35.76,35.9,215900.0,24.39,24.4578,24.2409,24.3358,215900.0
2009-04-28 14:30:00,35.9,36.01,35.9,35.96,86700.0,24.3358,24.4104,24.3358,24.3765,86700.0
2009-04-28 15:00:00,35.96,36.0,35.86,35.92,144800.0,24.3765,24.4036,24.3087,24.3494,144800.0
2009-04-28 15:30:00,35.91,36.1,35.86,35.96,347500.0,24.3426,24.4714,24.3087,24.3765,347500.0
2009-04-29 09:30:00,36.11,36.55,35.97,36.44,71800.0,24.4782,24.7764,24.3833,24.7019,71800.0
2009-04-29 10:00:00,36.45,36.57,36.37,36.54,55800.0,24.7086,24.79,24.6544,24.7697,55800.0
2009-04-29 10:30:00,36.54,36.56,36.4,36.41,52200.0,24.7697,24.7832,24.6748,24.6815,52200.0
2009-04-29 11:00:00,36.41,36.43,36.3,36.34,52600.0,24.6815,24.6951,24.607,24.6341,52600.0
2009-04-29 11:30:00,36.35,36.4,36.33,36.33,66900.0,24.6409,24.6748,24.6273,24.6273,66900.0
2009-04-29 12:00:00,36.34,36.39,36.23,36.3,42200.0,24.6341,24.668,24.5595,24.607,42200.0
2009-04-29 12:30:00,36.29,36.35,36.24,36.29,20100.0,24.6002,24.6409,24.5663,24.6002,20100.0
2009-04-29 13:00:00,36.29,36.29,36.23,36.24,56500.0,24.6002,24.6002,24.5595,24.5663,56500.0
2009-04-29 13:30:00,36.24,36.3,36.21,36.23,40800.0,24.5663,24.607,24.546,24.5595,40800.0
2009-04-29 14:00:00,36.22,36.35,36.13,36.29,102000.0,24.5527,24.6409,24.4917,24.6002,102000.0
2009-04-29 14:30:00,36.32,36.46,36.15,36.26,131500.0,24.6205,24.7154,24.5053,24.5798,131500.0
2009-04-29 15:00:00,36.26,36.38,36.11,36.19,141300.0,24.5798,24.6612,24.4782,24.5324,141300.0
2009-04-29 15:30:00,36.18,36.29,36.05,36.19,306000.0,24.5256,24.6002,24.4375,24.5324,306000.0
2009-04-30 09:30:00,36.23,36.46,36.0,36.11,183000.0,24.5595,24.7154,24.4036,24.4782,183000.0
2009-04-30 10:00:00,36.12,36.23,35.89,35.92,177200.0,24.4849,24.5595,24.329,24.3494,177200.0
2009-04-30 10:30:00,35.93,36.12,35.93,36.1,135800.0,24.3562,24.4849,24.3562,24.4714,135800.0
2009-04-30 11:00:00,36.1,36.37,36.1,36.35,101400.0,24.4714,24.6544,24.4714,24.6409,101400.0
2009-04-30 11:30:00,36.35,36.43,36.23,36.41,174500.0,24.6409,24.6951,24.5595,24.6815,174500.0
2009-04-30 12:00:00,36.42,36.6,36.38,36.59,77400.0,24.6883,24.8103,24.6612,24.8035,77400.0
2009-04-30 12:30:00,36.59,36.59,36.35,36.41,67400.0,24.8035,24.8035,24.6409,24.6815,67400.0
2009-04-30 13:00:00,36.41,36.51,36.34,36.41,69300.0,24.6815,24.7493,24.6341,24.6815,69300.0
2009-04-30 13:30:00,36.4,36.41,36.19,36.2,67500.0,24.6748,24.6815,24.5324,24.5392,67500.0
2009-04-30 14:00:00,36.2,36.34,36.13,36.19,101500.0,24.5392,24.6341,24.4917,24.5324,101500.0
2009-04-30 14:30:00,36.19,36.23,36.07,36.19,132100.0,24.5324,24.5595,24.4511,24.5324,132100.0
2009-04-30 15:00:00,36.2,36.2,35.96,35.99,252300.0,24.5392,24.5392,24.3765,24.3968,252300.0
2009-04-30 15:30:00,35.99,36.35,35.98,36.12,428500.0,24.3968,24.6409,24.39,24.4849,428500.0
2009-05-01 09:30:00,36.06,36.27,35.79,36.13,61700.0,24.4443,24.5866,24.2612,24.4917,61700.0
2009-05-01 10:00:00,36.14,36.27,35.81,35.85,60000.0,24.4985,24.5866,24.2748,24.3019,60000.0
2009-05-01 10:30:00,35.85,35.97,35.82,35.9,35700.0,24.3019,24.3833,24.2816,24.3358,35700.0
2009-05-01 11:00:00,35.88,36.09,35.85,36.0,50100.0,24.3223,24.4646,24.3019,24.4036,50100.0
2009-05-01 11:30:00,35.99,36.0,35.89,35.93,40600.0,24.3968,24.4036,24.329,24.3562,40600.0
2009-05-01 12:00:00,35.93,35.94,35.79,35.79,50400.0,24.3562,24.3629,24.2612,24.2612,50400.0
2009-05-01 12:30:00,35.79,35.86,35.72,35.72,98100.0,24.2612,24.3087,24.2138,24.2138,98100.0
2009-05-01 13:00:00,35.73,35.8,35.71,35.77,83100.0,24.2206,24.268,24.207,24.2477,83100.0
2009-05-01 13:30:00,35.78,35.86,35.72,35.72,43900.0,24.2545,24.3087,24.2138,24.2138,43900.0
2009-05-01 14:00:00,35.72,35.84,35.72,35.73,47900.0,24.2138,24.2951,24.2138,24.2206,47900.0
2009-05-01 14:30:00,35.72,35.75,35.69,35.73,71800.0,24.2138,24.2341,24.1935,24.2206,71800.0
2009-05-01 15:00:00,35.73,35.8,35.63,35.66,174600.0,24.2206,24.268,24.1528,24.1731,174600.0
2009-05-01 15:30:00,35.66,35.79,35.62,35.71,380300.0,24.1731,24.2612,24.146,24.207,380300.0
2009-05-04 09:30:00,35.98,36.1,35.51,35.62,85000.0,24.39,24.4714,24.0714,24.146,85000.0
2009-05-04 10:00:00,35.66,35.82,35.63,35.76,100300.0,24.1731,24.2816,24.1528,24.2409,100300.0
2009-05-04 10:30:00,35.77,35.9,35.76,35.9,73700.0,24.2477,24.3358,24.2409,24.3358,73700.0
2009-05-04 11:00:00,35.91,36.02,35.85,35.94,127900.0,24.3426,24.4172,24.3019,24.3629,127900.0
2009-05-04 11:30:00,35.95,35.96,35.83,35.87,59800.0,24.3697,24.3765,24.2884,24.3155,59800.0
2009-05-04 12:00:00,35.88,35.94,35.75,35.86,76000.0,24.3223,24.3629,24.2341,24.3087,76000.0
2009-05-04 12:30:00,35.89,35.99,35.86,35.91,44000.0,24.329,24.3968,24.3087,24.3426,44000.0
2009-05-04 13:00:00,35.91,36.05,35.9,35.97,60500.0,24.3426,24.4375,24.3358,24.3833,60500.0
2009-05-04 13:30:00,35.97,36.09,35.97,36.07,46000.0,24.3833,24.4646,24.3833,24.4511,46000.0
2009-05-04 14:00:00,36.09,36.13,36.04,36.1,51200.0,24.4646,24.4917,24.4307,24.4714,51200.0
2009-05-04 14:30:00,36.11,36.12,35.96,36.06,87400.0,24.4782,24.4849,24.3765,24.4443,87400.0
2009-05-04 15:00:00,36.06,36.1,35.98,36.06,101400.0,24.4443,24.4714,24.39,24.4443,101400.0
2009-05-04 15:30:00,36.06,36.23,36.05,36.23,293000.0,24.4443,24.5595,24.4375,24.5595,293000.0
2009-05-05 09:30:00,36.1,36.49,35.97,36.43,79500.0,24.4714,24.7358,24.3833,24.6951,79500.0
2009-05-05 10:00:00,36.43,36.47,36.23,36.27,75000.0,24.6951,24.7222,24.5595,24.5866,75000.0
2009-05-05 10:30:00,36.26,36.28,36.23,36.24,75500.0,24.5798,24.5934,24.5595,24.5663,75500.0
2009-05-05 11:00:00,36.25,36.31,36.23,36.28,95300.0,24.5731,24.6137,24.5595,24.5934,95300.0
2009-05-05 11:30:00,36.28,36.31,36.24,36.25,67900.0,24.5934,24.6137,24.5663,24.5731,67900.0
2009-05-05 12:00:00,36.25,36.26,35.95,35.96,82100.0,24.5731,24.5798,24.3697,24.3765,82100.0
2009-05-05 12:30:00,35.96,35.96,35.84,35.9,75900.0,24.3765,24.3765,24.2951,24.3358,75900.0
2009-05-05 13:00:00,35.9,35.99,35.86,35.88,88500.0,24.3358,24.3968,24.3087,24.3223,88500.0
2009-05-05 13:30:00,35.88,36.01,35.85,35.97,41600.0,24.3223,24.4104,24.3019,24.3833,41600.0
2009-05-05 14:00:00,35.97,35.97,35.78,35.79,61800.0,24.3833,24.3833,24.2545,24.2612,61800.0
2009-05-05 14:30:00,35.79,35.92,35.78,35.89,60600.0,24.2612,24.3494,24.2545,24.329,60600.0
2009-05-05 15:00:00,35.89,35.97,35.83,35.88,88100.0,24.329,24.3833,24.2884,24.3223,88100.0
2009-05-05 15:30:00,35.9,35.92,35.81,35.86,211700.0,24.3358,24.3494,24.2748,24.3087,211700.0
2009-05-06 09:30:00,36.05,36.05,35.51,35.52,93500.0,24.4375,24.4375,24.0714,24.0782,93500.0
2009-05-06 10:00:00,35.51,35.58,35.37,35.54,71600.0,24.0714,24.1189,23.9765,24.0918,71600.0
2009-05-06 10:30:00,35.55,35.79,35.54,35.77,63500.0,24.0986,24.2612,24.0918,24.2477,63500.0
2009-05-06 11:00:00,35.76,35.77,35.59,35.72,46700.0,24.2409,24.2477,24.1257,24.2138,46700.0
2009-05-06 11:30:00,35.73,35.79,35.58,35.62,72500.0,24.2206,24.2612,24.1189,24.146,72500.0
2009-05-06 12:00:00,35.63,35.63,35.52,35.6,49300.0,24.1528,24.1528,24.0782,24.1325,49300.0
2009-05-06 12:30:00,35.59,35.6,35.41,35.41,49000.0,24.1257,24.1325,24.0037,24.0037,49000.0
2009-05-06 13:00:00,35.41,35.42,35.2,35.26,122200.0,24.0037,24.0104,23.8613,23.902,122200.0
2009-05-06 13:30:00,35.24,35.38,35.21,35.36,83100.0,23.8884,23.9833,23.8681,23.9698,83100.0
2009-05-06 14:00:00,35.36,35.37,35.23,35.24,116400.0,23.9698,23.9765,23.8816,23.8884,116400.0
2009-05-06 14:30:00,35.24,35.36,35.24,35.25,67500.0,23.8884,23.9698,23.8884,23.8952,67500.0
2009-05-06 15:00:00,35.26,35.36,35.23,35.28,127800.0,23.902,23.9698,23.8816,23.9155,127800.0
2009-05-06 15:30:00,35.28,35.41,35.22,35.35,261700.0,23.9155,24.0037,23.8749,23.963,261700.0
2009-05-07 09:30:00,35.52,35.54,35.24,35.35,89100.0,24.0782,24.0918,23.8884,23.963,89100.0
2009-05-07 10:00:00,35.36,35.38,35.15,35.19,106200.0,23.9698,23.9833,23.8274,23.8545,106200.0
2009-05-07 10:30:00,35.19,35.37,35.18,35.28,133500.0,23.8545,23.9765,23.8477,23.9155,133500.0
2009-05-07 11:00:00,35.28,35.4,35.24,35.37,75300.0,23.9155,23.9969,23.8884,23.9765,75300.0
2009-05-07 11:30:00,35.37,35.42,35.27,35.4,47100.0,23.9765,24.0104,23.9088,23.9969,47100.0
2009-05-07 12:00:00,35.4,35.4,35.29,35.39,39000.0,23.9969,23.9969,23.9223,23.9901,39000.0
2009-05-07 12:30:00,35.39,35.46,35.39,35.4,55100.0,23.9901,24.0375,23.9901,23.9969,55100.0
2009-05-07 13:00:00,35.4,35.46,35.33,35.44,88800.0,23.9969,24.0375,23.9494,24.024,88800.0
2009-05-07 13:30:00,35.45,35.46,35.28,35.28,80700.0,24.0308,24.0375,23.9155,23.9155,80700.0
2009-05-07 14:00:00,35.28,35.3,35.07,35.07,97300.0,23.9155,23.9291,23.7732,23.7732,97300.0
2009-05-07 14:30:00,35.07,35.11,34.96,35.05,117100.0,23.7732,23.8003,23.6986,23.7596,117100.0
2009-05-07 15:00:00,35.06,35.23,35.05,35.14,115500.0,23.7664,23.8816,23.7596,23.8206,115500.0
2009-05-07 15:30:00,35.13,35.2,35.0,35.13,115900.0,23.8138,23.8613,23.7257,23.8138,115900.0
2009-05-08 09:30:00,35.36,35.5,35.22,35.41,43700.0,23.9698,24.0647,23.8749,24.0037,43700.0
2009-05-08 10:00:00,35.41,35.5,35.26,35.42,71700.0,24.0037,24.0647,23.902,24.0104,71700.0
2009-05-08 10:30:00,35.44,35.45,35.26,35.42,61300.0,24.024,24.0308,23.902,24.0104,61300.0
2009-05-08 11:00:00,35.41,35.5,35.24,35.24,44100.0,24.0037,24.0647,23.8884,23.8884,44100.0
2009-05-08 11:30:00,35.24,35.32,35.1,35.29,62700.0,23.8884,23.9426,23.7935,23.9223,62700.0
2009-05-08 12:00:00,35.29,35.3,35.11,35.11,38800.0,23.9223,23.9291,23.8003,23.8003,38800.0
2009-05-08 12:30:00,35.13,35.15,35.05,35.12,56500.0,23.8138,23.8274,23.7596,23.8071,56500.0
2009-05-08 13:00:00,35.11,35.13,35.01,35.03,41600.0,23.8003,23.8138,23.7325,23.7461,41600.0
2009-05-08 13:30:00,35.02,35.1,34.96,35.07,47400.0,23.7393,23.7935,23.6986,23.7732,47400.0
2009-05-08 14:00:00,35.07,35.17,35.01,35.01,62500.0,23.7732,23.841,23.7325,23.7325,62500.0
2009-05-08 14:30:00,35.02,35.16,34.97,35.15,92700.0,23.7393,23.8342,23.7054,23.8274,92700.0
2009-05-08 15:00:00,35.15,35.16,35.07,35.14,114800.0,23.8274,23.8342,23.7732,23.8206,114800.0
2009-05-08 15:30:00,35.14,35.27,35.1,35.24,256100.0,23.8206,23.9088,23.7935,23.8884,256100.0
2009-05-11 09:30:00,34.81,35.17,34.81,35.03,74300.0,23.5969,23.841,23.5969,23.7461,74300.0
2009-05-11 10:00:00,35.01,35.09,34.91,35.05,70900.0,23.7325,23.7867,23.6647,23.7596,70900.0
2009-05-11 10:30:00,35.02,35.25,34.97,35.23,90500.0,23.7393,23.8952,23.7054,23.8816,90500.0
2009-05-11 11:00:00,35.22,35.4,35.15,35.3,94300.0,23.8749,23.9969,23.8274,23.9291,94300.0
2009-05-11 11:30:00,35.31,35.4,35.29,35.36,86000.0,23.9359,23.9969,23.9223,23.9698,86000.0
2009-05-11 12:00:00,35.35,35.39,35.25,35.3,78200.0,23.963,23.9901,23.8952,23.9291,78200.0
2009-05-11 12:30:00,35.3,35.42,35.29,35.39,69900.0,23.9291,24.0104,23.9223,23.9901,69900.0
2009-05-11 13:00:00,35.4,35.45,35.36,35.41,73100.0,23.9969,24.0308,23.9698,24.0037,73100.0
2009-05-11 13:30:00,35.42,35.47,35.34,35.43,64100.0,24.0104,24.0443,23.9562,24.0172,64100.0
2009-05-11 14:00:00,35.44,35.49,35.4,35.48,77200.0,24.024,24.0579,23.9969,24.0511,77200.0
2009-05-11 14:30:00,35.47,35.5,35.4,35.41,72200.0,24.0443,24.0647,23.9969,24.0037,72200.0
2009-05-11 15:00:00,35.44,35.48,35.4,35.44,149400.0,24.024,24.0511,23.9969,24.024,149400.0
2009-05-11 15:30:00,35.43,35.52,35.36,35.41,252800.0,24.0172,24.0782,23.9698,24.0037,252800.0
2009-05-12 09:30:00,35.39,35.56,35.33,35.53,121800.0,23.9901,24.1053,23.9494,24.085,121800.0
2009-05-12 10:00:00,35.53,35.69,35.47,35.66,110000.0,24.085,24.1935,24.0443,24.1731,110000.0
2009-05-12 10:30:00,35.64,35.79,35.58,35.72,75700.0,24.1596,24.2612,24.1189,24.2138,75700.0
2009-05-12 11:00:00,35.72,35.75,35.5,35.52,56800.0,24.2138,24.2341,24.0647,24.0782,56800.0
2009-05-12 11:30:00,35.51,35.72,35.47,35.7,48600.0,24.0714,24.2138,24.0443,24.2002,48600.0
2009-05-12 12:00:00,35.69,35.8,35.64,35.77,69700.0,24.1935,24.268,24.1596,24.2477,69700.0
2009-05-12 12:30:00,35.76,35.79,35.68,35.69,43200.0,24.2409,24.2612,24.1867,24.1935,43200.0
2009-05-12 13:00:00,35.7,35.7,35.59,35.61,42900.0,24.2002,24.2002,24.1257,24.1392,42900.0
2009-05-12 13:30:00,35.61,35.79,35.6,35.66,67400.0,24.1392,24.2612,24.1325,24.1731,67400.0
2009-05-12 14:00:00,35.65,35.67,35.53,35.59,85300.0,24.1663,24.1799,24.085,24.1257,85300.0
2009-05-12 14:30:00,35.59,35.7,35.56,35.68,91900.0,24.1257,24.2002,24.1053,24.1867,91900.0
2009-05-12 15:00:00,35.7,35.82,35.68,35.77,102500.0,24.2002,24.2816,24.1867,24.2477,102500.0
2009-05-12 15:30:00,35.77,35.81,35.61,35.69,154300.0,24.2477,24.2748,24.1392,24.1935,154300.0
2009-05-13 09:30:00,35.5,35.64,35.15,35.46,67700.0,24.0647,24.1596,23.8274,24.0375,67700.0
2009-05-13 10:00:00,35.46,35.56,35.36,35.49,45500.0,24.0375,24.1053,23.9698,24.0579,45500.0
2009-05-13 10:30:00,35.51,35.56,35.37,35.37,44500.0,24.0714,24.1053,23.9765,23.9765,44500.0
2009-05-13 11:00:00,35.4,35.44,35.33,35.41,37200.0,23.9969,24.024,23.9494,24.0037,37200.0
2009-05-13 11:30:00,35.4,35.42,35.34,35.38,53100.0,23.9969,24.0104,23.9562,23.9833,53100.0
2009-05-13 12:00:00,35.38,35.48,35.38,35.46,57800.0,23.9833,24.0511,23.9833,24.0375,57800.0
2009-05-13 12:30:00,35.46,35.5,35.38,35.4,47700.0,24.0375,24.0647,23.9833,23.9969,47700.0
2009-05-13 13:00:00,35.39,35.4,35.28,35.3,54600.0,23.9901,23.9969,23.9155,23.9291,54600.0
2009-05-13 13:30:00,35.3,35.38,35.24,35.33,42100.0,23.9291,23.9833,23.8884,23.9494,42100.0
2009-05-13 14:00:00,35.34,35.34,35.19,35.24,70400.0,23.9562,23.9562,23.8545,23.8884,70400.0
2009-05-13 14:30:00,35.23,35.3,35.21,35.26,48600.0,23.8816,23.9291,23.8681,23.902,48600.0
2009-05-13 15:00:00,35.27,35.32,35.2,35.27,107300.0,23.9088,23.9426,23.8613,23.9088,107300.0
2009-05-13 15:30:00,35.27,35.4,35.21,35.23,188300.0,23.9088,23.9969,23.8681,23.8816,188300.0
2009-05-14 09:30:00,35.48,35.59,35.02,35.56,88500.0,24.0511,24.1257,23.7393,24.1053,88500.0
2009-05-14 10:00:00,35.57,35.59,35.4,35.44,52800.0,24.1121,24.1257,23.9969,24.024,52800.0
2009-05-14 10:30:00,35.44,35.51,35.21,35.23,57300.0,24.024,24.0714,23.8681,23.8816,57300.0
2009-05-14 11:00:00,35.23,35.28,35.12,35.14,67400.0,23.8816,23.9155,23.8071,23.8206,67400.0
2009-05-14 11:30:00,35.14,35.16,35.0,35.03,64900.0,23.8206,23.8342,23.7257,23.7461,64900.0
2009-05-14 12:00:00,35.04,35.09,34.94,35.01,121100.0,23.7528,23.7867,23.6851,23.7325,121100.0
2009-05-14 12:30:00,35.01,35.09,34.99,35.06,50400.0,23.7325,23.7867,23.7189,23.7664,50400.0
2009-05-14 13:00:00,35.07,35.14,35.0,35.05,52500.0,23.7732,23.8206,23.7257,23.7596,52500.0
2009-05-14 13:30:00,35.04,35.18,35.0,35.18,35000.0,23.7528,23.8477,23.7257,23.8477,35000.0
2009-05-14 14:00:00,35.17,35.28,35.15,35.26,49700.0,23.841,23.9155,23.8274,23.902,49700.0
2009-05-14 14:30:00,35.27,35.35,35.22,35.3,60200.0,23.9088,23.963,23.8749,23.9291,60200.0
2009-05-14 15:00:00,35.3,35.32,35.2,35.22,83100.0,23.9291,23.9426,23.8613,23.8749,83100.0
2009-05-14 15:30:00,35.22,35.3,35.14,35.19,198900.0,23.8749,23.9291,23.8206,23.8545,198900.0
2009-05-15 09:30:00,35.07,35.18,34.85,35.08,122500.0,23.7732,23.8477,23.624,23.78,122500.0
2009-05-15 10:00:00,35.08,35.14,34.97,35.08,66600.0,23.78,23.8206,23.7054,23.78,66600.0
2009-05-15 10:30:00,35.07,35.3,35.05,35.29,48500.0,23.7732,23.9291,23.7596,23.9223,48500.0
2009-05-15 11:00:00,35.29,35.31,35.23,35.25,44400.0,23.9223,23.9359,23.8816,23.8952,44400.0
2009-05-15 11:30:00,35.24,35.29,35.13,35.15,35100.0,23.8884,23.9223,23.8138,23.8274,35100.0
2009-05-15 12:00:00,35.15,35.18,35.09,35.18,60600.0,23.8274,23.8477,23.7867,23.8477,60600.0
2009-05-15 12:30:00,35.19,35.21,35.08,35.12,37300.0,23.8545,23.8681,23.78,23.8071,37300.0
2009-05-15 13:00:00,35.12,35.13,35.04,35.06,64000.0,23.8071,23.8138,23.7528,23.7664,64000.0
2009-05-15 13:30:00,35.07,35.12,34.99,35.12,53000.0,23.7732,23.8071,23.7189,23.8071,53000.0
2009-05-15 14:00:00,35.1,35.21,35.08,35.17,91500.0,23.7935,23.8681,23.78,23.841,91500.0
2009-05-15 14:30:00,35.18,35.19,35.05,35.11,65700.0,23.8477,23.8545,23.7596,23.8003,65700.0
2009-05-15 15:00:00,35.12,35.2,35.06,35.2,101900.0,23.8071,23.8613,23.7664,23.8613,101900.0
2009-05-15 15:30:00,35.2,35.28,35.12,35.26,257800.0,23.8613,23.9155,23.8071,23.902,257800.0
2009-05-18 09:30:00,35.37,35.5,35.2,35.22,78500.0,23.9765,24.0647,23.8613,23.8749,78500.0
2009-05-18 10:00:00,35.2,35.31,35.19,35.28,71600.0,23.8613,23.9359,23.8545,23.9155,71600.0
2009-05-18 10:30:00,35.3,35.36,35.24,35.28,52800.0,23.9291,23.9698,23.8884,23.9155,52800.0
2009-05-18 11:00:00,35.28,35.31,35.15,35.21,70400.0,23.9155,23.9359,23.8274,23.8681,70400.0
2009-05-18 11:30:00,35.21,35.26,35.19,35.24,32600.0,23.8681,23.902,23.8545,23.8884,32600.0
2009-05-18 12:00:00,35.23,35.26,35.16,35.22,28200.0,23.8816,23.902,23.8342,23.8749,28200.0
2009-05-18 12:30:00,35.21,35.27,35.15,35.27,36700.0,23.8681,23.9088,23.8274,23.9088,36700.0
2009-05-18 13:00:00,35.28,35.28,35.2,35.21,26000.0,23.9155,23.9155,23.8613,23.8681,26000.0
2009-05-18 13:30:00,35.22,35.25,35.17,35.18,93500.0,23.8749,23.8952,23.841,23.8477,93500.0
2009-05-18 14:00:00,35.21,35.21,35.13,35.14,33700.0,23.8681,23.8681,23.8138,23.8206,33700.0
2009-05-18 14:30:00,35.15,35.22,35.14,35.17,74700.0,23.8274,23.8749,23.8206,23.841,74700.0
2009-05-18 15:00:00,35.17,35.3,35.16,35.22,118900.0,23.841,23.9291,23.8342,23.8749,118900.0
2009-05-18 15:30:00,35.22,35.49,35.19,35.49,244100.0,23.8749,24.0579,23.8545,24.0579,244100.0
2009-05-19 09:30:00,35.38,35.5,35.18,35.35,199100.0,23.9833,24.0647,23.8477,23.963,199100.0
2009-05-19 10:00:00,35.33,35.46,35.27,35.45,121400.0,23.9494,24.0375,23.9088,24.0308,121400.0
2009-05-19 10:30:00,35.42,35.47,35.39,35.45,73600.0,24.0104,24.0443,23.9901,24.0308,73600.0
2009-05-19 11:00:00,35.44,35.47,35.42,35.46,45000.0,24.024,24.0443,24.0104,24.0375,45000.0
2009-05-19 11:30:00,35.47,35.54,35.44,35.51,86400.0,24.0443,24.0918,24.024,24.0714,86400.0
2009-05-19 12:00:00,35.51,35.59,35.5,35.59,31900.0,24.0714,24.1257,24.0647,24.1257,31900.0
2009-05-19 12:30:00,35.59,35.6,35.5,35.55,71300.0,24.1257,24.1325,24.0647,24.0986,71300.0
2009-05-19 13:00:00,35.55,35.64,35.54,35.61,71200.0,24.0986,24.1596,24.0918,24.1392,71200.0
2009-05-19 13:30:00,35.61,35.69,35.6,35.63,78700.0,24.1392,24.1935,24.1325,24.1528,78700.0
2009-05-19 14:00:00,35.63,35.69,35.61,35.67,98700.0,24.1528,24.1935,24.1392,24.1799,98700.0
2009-05-19 14:30:00,35.67,35.75,35.67,35.73,55600.0,24.1799,24.2341,24.1799,24.2206,55600.0
2009-05-19 15:00:00,35.74,35.83,35.69,35.78,139300.0,24.2274,24.2884,24.1935,24.2545,139300.0
2009-05-19 15:30:00,35.77,35.85,35.69,35.71,260500.0,24.2477,24.3019,24.1935,24.207,260500.0
2009-05-20 09:30:00,35.61,35.76,35.48,35.49,294800.0,24.3438,24.4463,24.2549,24.2617,294800.0
2009-05-20 10:00:00,35.49,35.52,35.18,35.18,218700.0,24.2617,24.2822,24.0498,24.0498,218700.0
2009-05-20 10:30:00,35.18,35.35,35.15,35.32,180400.0,24.0498,24.166,24.0293,24.1455,180400.0
2009-05-20 11:00:00,35.31,35.34,35.13,35.13,290900.0,24.1387,24.1592,24.0156,24.0156,290900.0
2009-05-20 11:30:00,35.13,35.25,35.13,35.18,178700.0,24.0156,24.0977,24.0156,24.0498,178700.0
2009-05-20 12:00:00,35.18,35.2,35.15,35.19,109200.0,24.0498,24.0635,24.0293,24.0566,109200.0
2009-05-20 12:30:00,35.19,35.3,35.15,35.2,95600.0,24.0566,24.1318,24.0293,24.0635,95600.0
2009-05-20 13:00:00,35.2,35.28,35.18,35.26,107900.0,24.0635,24.1182,24.0498,24.1045,107900.0
2009-05-20 13:30:00,35.25,35.32,35.24,35.25,80500.0,24.0977,24.1455,24.0908,24.0977,80500.0
2009-05-20 14:00:00,35.24,35.32,35.16,35.24,149600.0,24.0908,24.1455,24.0361,24.0908,149600.0
2009-05-20 14:30:00,35.23,35.35,35.17,35.34,112200.0,24.084,24.166,24.043,24.1592,112200.0
2009-05-20 15:00:00,35.33,35.33,35.21,35.25,205300.0,24.1524,24.1524,24.0703,24.0977,205300.0
2009-05-20 15:30:00,35.25,35.25,35.09,35.12,253000.0,24.0977,24.0977,23.9883,24.0088,253000.0
2009-05-21 09:30:00,35.03,35.07,34.8,34.93,96300.0,23.9473,23.9746,23.79,23.8789,96300.0
2009-05-21 10:00:00,34.91,35.09,34.91,35.05,112400.0,23.8652,23.9883,23.8652,23.9609,112400.0
2009-05-21 10:30:00,35.05,35.12,34.97,35.0,76500.0,23.9609,24.0088,23.9063,23.9268,76500.0
2009-05-21 11:00:00,35.0,35.06,34.98,34.99,71600.0,23.9268,23.9678,23.9131,23.9199,71600.0
2009-05-21 11:30:00,34.99,34.99,34.87,34.94,76300.0,23.9199,23.9199,23.8379,23.8857,76300.0
2009-05-21 12:00:00,34.94,34.95,34.84,34.86,41100.0,23.8857,23.8926,23.8174,23.8311,41100.0
2009-05-21 12:30:00,34.86,34.89,34.81,34.89,43700.0,23.8311,23.8516,23.7969,23.8516,43700.0
2009-05-21 13:00:00,34.89,34.92,34.7,34.71,54400.0,23.8516,23.8721,23.7217,23.7285,54400.0
2009-05-21 13:30:00,34.72,34.73,34.66,34.67,54600.0,23.7353,23.7422,23.6943,23.7012,54600.0
2009-05-21 14:00:00,34.67,34.69,34.55,34.57,70700.0,23.7012,23.7148,23.6191,23.6328,70700.0
2009-05-21 14:30:00,34.57,34.64,34.52,34.62,74700.0,23.6328,23.6807,23.5986,23.667,74700.0
2009-05-21 15:00:00,34.62,34.73,34.6,34.71,82500.0,23.667,23.7422,23.6533,23.7285,82500.0
2009-05-21 15:30:00,34.71,34.87,34.71,34.85,173100.0,23.7285,23.8379,23.7285,23.8242,173100.0
2009-05-22 09:30:00,34.86,35.02,34.74,34.95,58400.0,23.8311,23.9404,23.749,23.8926,58400.0
2009-05-22 10:00:00,34.95,35.01,34.9,34.94,90800.0,23.8926,23.9336,23.8584,23.8857,90800.0
2009-05-22 10:30:00,34.9,35.05,34.89,35.02,57600.0,23.8584,23.9609,23.8516,23.9404,57600.0
2009-05-22 11:00:00,35.03,35.08,35.0,35.05,48100.0,23.9473,23.9815,23.9268,23.9609,48100.0
2009-05-22 11:30:00,35.06,35.16,35.03,35.11,171700.0,23.9678,24.0361,23.9473,24.002,171700.0
2009-05-22 12:00:00,35.11,35.15,34.9,34.9,168400.0,24.002,24.0293,23.8584,23.8584,168400.0
2009-05-22 12:30:00,34.91,35.07,34.9,35.01,94700.0,23.8652,23.9746,23.8584,23.9336,94700.0
2009-05-22 13:00:00,35.0,35.04,34.95,34.98,74200.0,23.9268,23.9541,23.8926,23.9131,74200.0
2009-05-22 13:30:00,34.96,35.04,34.89,35.04,46400.0,23.8994,23.9541,23.8516,23.9541,46400.0
2009-05-22 14:00:00,35.03,35.06,35.02,35.03,58600.0,23.9473,23.9678,23.9404,23.9473,58600.0
2009-05-22 14:30:00,35.03,35.14,35.02,35.11,98600.0,23.9473,24.0225,23.9404,24.002,98600.0
2009-05-22 15:00:00,35.11,35.14,35.0,35.05,140400.0,24.002,24.0225,23.9268,23.9609,140400.0
2009-05-22 15:30:00,35.03,35.04,34.85,34.88,173400.0,23.9473,23.9541,23.8242,23.8447,173400.0
2009-05-26 09:30:00,34.84,34.84,34.4,34.74,84900.0,23.8174,23.8174,23.5166,23.749,84900.0
2009-05-26 10:00:00,34.76,35.05,34.75,35.03,233800.0,23.7627,23.9609,23.7559,23.9473,233800.0
2009-05-26 10:30:00,35.02,35.18,34.95,35.17,118700.0,23.9404,24.0498,23.8926,24.043,118700.0
2009-05-26 11:00:00,35.18,35.25,35.14,35.18,128000.0,24.0498,24.0977,24.0225,24.0498,128000.0
2009-05-26 11:30:00,35.18,35.2,35.13,35.13,68700.0,24.0498,24.0635,24.0156,24.0156,68700.0
2009-05-26 12:00:00,35.14,35.18,35.11,35.14,77300.0,24.0225,24.0498,24.002,24.0225,77300.0
2009-05-26 12:30:00,35.14,35.27,35.11,35.23,62700.0,24.0225,24.1113,24.002,24.084,62700.0
2009-05-26 13:00:00,35.22,35.38,35.21,35.33,93400.0,24.0772,24.1865,24.0703,24.1524,93400.0
2009-05-26 13:30:00,35.34,35.35,35.25,35.28,73800.0,24.1592,24.166,24.0977,24.1182,73800.0
2009-05-26 14:00:00,35.29,35.31,35.25,35.26,60800.0,24.125,24.1387,24.0977,24.1045,60800.0
2009-05-26 14:30:00,35.26,35.28,35.17,35.19,100800.0,24.1045,24.1182,24.043,24.0566,100800.0
2009-05-26 15:00:00,35.18,35.27,35.18,35.24,82400.0,24.0498,24.1113,24.0498,24.0908,82400.0
2009-05-26 15:30:00,35.24,35.28,35.12,35.25,158100.0,24.0908,24.1182,24.0088,24.0977,158100.0
2009-05-27 09:30:00,35.23,35.32,34.95,35.0,61900.0,24.084,24.1455,23.8926,23.9268,61900.0
2009-05-27 10:00:00,35.01,35.13,34.91,35.1,78400.0,23.9336,24.0156,23.8652,23.9951,78400.0
2009-05-27 10:30:00,35.09,35.12,35.02,35.12,38000.0,23.9883,24.0088,23.9404,24.0088,38000.0
2009-05-27 11:00:00,35.12,35.17,35.01,35.14,55500.0,24.0088,24.043,23.9336,24.0225,55500.0
2009-05-27 11:30:00,35.14,35.17,34.99,35.01,43900.0,24.0225,24.043,23.9199,23.9336,43900.0
2009-05-27 12:00:00,35.01,35.1,34.99,35.0,54000.0,23.9336,23.9951,23.9199,23.9268,54000.0
2009-05-27 12:30:00,35.0,35.07,34.95,35.07,75400.0,23.9268,23.9746,23.8926,23.9746,75400.0
2009-05-27 13:00:00,35.05,35.15,35.05,35.14,68700.0,23.9609,24.0293,23.9609,24.0225,68700.0
2009-05-27 13:30:00,35.14,35.15,34.85,34.86,57800.0,24.0225,24.0293,23.8242,23.8311,57800.0
2009-05-27 14:00:00,34.85,34.87,34.76,34.81,71800.0,23.8242,23.8379,23.7627,23.7969,71800.0
2009-05-27 14:30:00,34.8,34.92,34.75,34.91,139600.0,23.79,23.8721,23.7559,23.8652,139600.0
2009-05-27 15:00:00,34.9,34.94,34.71,34.72,105300.0,23.8584,23.8857,23.7285,23.7353,105300.0
2009-05-27 15:30:00,34.72,34.8,34.65,34.75,213100.0,23.7353,23.79,23.6875,23.7559,213100.0
2009-05-28 09:30:00,34.98,34.98,34.55,34.75,59500.0,23.9131,23.9131,23.6191,23.7559,59500.0
2009-05-28 10:00:00,34.76,34.76,34.49,34.53,76200.0,23.7627,23.7627,23.5781,23.6055,76200.0
2009-05-28 10:30:00,34.53,34.62,34.48,34.59,49000.0,23.6055,23.667,23.5713,23.6465,49000.0
2009-05-28 11:00:00,34.58,34.67,34.54,34.67,48000.0,23.6396,23.7012,23.6123,23.7012,48000.0
2009-05-28 11:30:00,34.65,34.79,34.61,34.79,46500.0,23.6875,23.7832,23.6601,23.7832,46500.0
2009-05-28 12:00:00,34.79,34.8,34.5,34.5,37600.0,23.7832,23.79,23.5849,23.5849,37600.0
2009-05-28 12:30:00,34.5,34.63,34.49,34.57,36600.0,23.5849,23.6738,23.5781,23.6328,36600.0
2009-05-28 13:00:00,34.56,34.84,34.51,34.82,82800.0,23.626,23.8174,23.5918,23.8037,82800.0
2009-05-28 13:30:00,34.8,34.85,34.67,34.73,43300.0,23.79,23.8242,23.7012,23.7422,43300.0
2009-05-28 14:00:00,34.75,34.92,34.73,34.84,57200.0,23.7559,23.8721,23.7422,23.8174,57200.0
2009-05-28 14:30:00,34.84,34.96,34.82,34.92,62000.0,23.8174,23.8994,23.8037,23.8721,62000.0
2009-05-28 15:00:00,34.92,34.95,34.81,34.91,90500.0,23.8721,23.8926,23.7969,23.8652,90500.0
2009-05-28 15:30:00,34.9,35.02,34.83,34.94,178400.0,23.8584,23.9404,23.8105,23.8857,178400.0
2009-05-29 09:30:00,34.98,35.01,34.64,34.84,65700.0,23.9131,23.9336,23.6807,23.8174,65700.0
2009-05-29 10:00:00,34.84,34.92,34.75,34.87,67300.0,23.8174,23.8721,23.7559,23.8379,67300.0
2009-05-29 10:30:00,34.88,34.91,34.76,34.83,59800.0,23.8447,23.8652,23.7627,23.8105,59800.0
2009-05-29 11:00:00,34.82,34.93,34.75,34.79,65300.0,23.8037,23.8789,23.7559,23.7832,65300.0
2009-05-29 11:30:00,34.79,34.85,34.76,34.85,55200.0,23.7832,23.8242,23.7627,23.8242,55200.0
2009-05-29 12:00:00,34.84,34.93,34.8,34.86,43000.0,23.8174,23.8789,23.79,23.8311,43000.0
2009-05-29 12:30:00,34.85,34.85,34.76,34.82,23000.0,23.8242,23.8242,23.7627,23.8037,23000.0
2009-05-29 13:00:00,34.82,34.88,34.82,34.87,29200.0,23.8037,23.8447,23.8037,23.8379,29200.0
2009-05-29 13:30:00,34.87,34.99,34.87,34.96,31500.0,23.8379,23.9199,23.8379,23.8994,31500.0
2009-05-29 14:00:00,34.96,34.97,34.9,34.91,29700.0,23.8994,23.9063,23.8584,23.8652,29700.0
2009-05-29 14:30:00,34.91,34.92,34.81,34.85,46200.0,23.8652,23.8721,23.7969,23.8242,46200.0
2009-05-29 15:00:00,34.84,34.93,34.79,34.92,92700.0,23.8174,23.8789,23.7832,23.8721,92700.0
2009-05-29 15:30:00,34.91,35.21,34.86,35.2,361800.0,23.8652,24.0703,23.8311,24.0635,361800.0
2009-06-01 09:30:00,35.5,35.63,35.24,35.25,103000.0,24.2686,24.3574,24.0908,24.0977,103000.0
2009-06-01 10:00:00,35.27,35.42,35.27,35.36,109100.0,24.1113,24.2139,24.1113,24.1729,109100.0
2009-06-01 10:30:00,35.37,35.41,35.32,35.32,57600.0,24.1797,24.207,24.1455,24.1455,57600.0
2009-06-01 11:00:00,35.34,35.47,35.33,35.42,65300.0,24.1592,24.2481,24.1524,24.2139,65300.0
2009-06-01 11:30:00,35.42,35.47,35.41,35.46,46900.0,24.2139,24.2481,24.207,24.2412,46900.0
2009-06-01 12:00:00,35.45,35.46,35.37,35.4,48900.0,24.2344,24.2412,24.1797,24.2002,48900.0
2009-06-01 12:30:00,35.4,35.43,35.35,35.35,42700.0,24.2002,24.2207,24.166,24.166,42700.0
2009-06-01 13:00:00,35.34,35.47,35.34,35.34,58800.0,24.1592,24.2481,24.1592,24.1592,58800.0
2009-06-01 13:30:00,35.34,35.36,35.26,35.3,53700.0,24.1592,24.1729,24.1045,24.1318,53700.0
2009-06-01 14:00:00,35.31,35.37,35.26,35.32,59300.0,24.1387,24.1797,24.1045,24.1455,59300.0
2009-06-01 14:30:00,35.32,35.38,35.29,35.33,99200.0,24.1455,24.1865,24.125,24.1524,99200.0
2009-06-01 15:00:00,35.33,35.5,35.29,35.5,146900.0,24.1524,24.2686,24.125,24.2686,146900.0
2009-06-01 15:30:00,35.5,35.5,35.32,35.44,199800.0,24.2686,24.2686,24.1455,24.2276,199800.0
2009-06-02 09:30:00,35.31,35.74,35.21,35.54,121400.0,24.1387,24.4326,24.0703,24.2959,121400.0
2009-06-02 10:00:00,35.55,35.7,35.47,35.59,94600.0,24.3028,24.4053,24.2481,24.3301,94600.0
2009-06-02 10:30:00,35.59,35.71,35.57,35.65,89300.0,24.3301,24.4121,24.3164,24.3711,89300.0
2009-06-02 11:00:00,35.66,35.71,35.58,35.68,65900.0,24.378,24.4121,24.3233,24.3916,65900.0
2009-06-02 11:30:00,35.68,35.73,35.63,35.69,105300.0,24.3916,24.4258,24.3574,24.3985,105300.0
2009-06-02 12:00:00,35.69,35.71,35.64,35.68,68300.0,24.3985,24.4121,24.3643,24.3916,68300.0
2009-06-02 12:30:00,35.68,35.71,35.67,35.67,36600.0,24.3916,24.4121,24.3848,24.3848,36600.0
2009-06-02 13:00:00,35.67,35.67,35.59,35.63,46700.0,24.3848,24.3848,24.3301,24.3574,46700.0
2009-06-02 13:30:00,35.63,35.8,35.62,35.79,155100.0,24.3574,24.4737,24.3506,24.4668,155100.0
2009-06-02 14:00:00,35.78,35.86,35.75,35.82,150800.0,24.46,24.5147,24.4395,24.4873,150800.0
2009-06-02 14:30:00,35.82,35.92,35.78,35.81,165100.0,24.4873,24.5557,24.46,24.4805,165100.0
2009-06-02 15:00:00,35.81,35.88,35.68,35.7,151600.0,24.4805,24.5283,24.3916,24.4053,151600.0
2009-06-02 15:30:00,35.7,35.88,35.68,35.75,207500.0,24.4053,24.5283,24.3916,24.4395,207500.0
2009-06-03 09:30:00,35.5,35.76,35.5,35.58,64800.0,24.2686,24.4463,24.2686,24.3233,64800.0
2009-06-03 10:00:00,35.57,35.71,35.53,35.67,91900.0,24.3164,24.4121,24.2891,24.3848,91900.0
2009-06-03 10:30:00,35.67,35.68,35.55,35.62,101100.0,24.3848,24.3916,24.3028,24.3506,101100.0
2009-06-03 11:00:00,35.62,35.63,35.45,35.59,65900.0,24.3506,24.3574,24.2344,24.3301,65900.0
2009-06-03 11:30:00,35.58,35.67,35.51,35.51,66200.0,24.3233,24.3848,24.2754,24.2754,66200.0
2009-06-03 12:00:00,35.5,35.58,35.5,35.58,79400.0,24.2686,24.3233,24.2686,24.3233,79400.0
2009-06-03 12:30:00,35.58,35.58,35.44,35.44,121100.0,24.3233,24.3233,24.2276,24.2276,121100.0
2009-06-03 13:00:00,35.44,35.49,35.36,35.38,66200.0,24.2276,24.2617,24.1729,24.1865,66200.0
2009-06-03 13:30:00,35.37,35.38,35.29,35.36,67700.0,24.1797,24.1865,24.125,24.1729,67700.0
2009-06-03 14:00:00,35.35,35.45,35.34,35.41,73300.0,24.166,24.2344,24.1592,24.207,73300.0
2009-06-03 14:30:00,35.41,35.53,35.36,35.51,108300.0,24.207,24.2891,24.1729,24.2754,108300.0
2009-06-03 15:00:00,35.51,35.58,35.5,35.5,96700.0,24.2754,24.3233,24.2686,24.2686,96700.0
2009-06-03 15:30:00,35.49,35.66,35.44,35.66,218000.0,24.2617,24.378,24.2276,24.378,218000.0
2009-06-04 09:30:00,35.53,35.73,35.21,35.35,58300.0,24.2891,24.4258,24.0703,24.166,58300.0
2009-06-04 10:00:00,35.34,35.4,35.18,35.39,53500.0,24.1592,24.2002,24.0498,24.1934,53500.0
2009-06-04 10:30:00,35.4,35.41,35.28,35.33,59600.0,24.2002,24.207,24.1182,24.1524,59600.0
2009-06-04 11:00:00,35.34,35.34,35.24,35.29,52200.0,24.1592,24.1592,24.0908,24.125,52200.0
2009-06-04 11:30:00,35.3,35.3,35.15,35.15,49100.0,24.1318,24.1318,24.0293,24.0293,49100.0
2009-06-04 12:00:00,35.15,35.22,35.12,35.21,27800.0,24.0293,24.0772,24.0088,24.0703,27800.0
2009-06-04 12:30:00,35.2,35.27,35.16,35.24,54300.0,24.0635,24.1113,24.0361,24.0908,54300.0
2009-06-04 13:00:00,35.24,35.25,35.19,35.21,28100.0,24.0908,24.0977,24.0566,24.0703,28100.0
2009-06-04 13:30:00,35.22,35.33,35.21,35.22,53500.0,24.0772,24.1524,24.0703,24.0772,53500.0
2009-06-04 14:00:00,35.22,35.24,35.08,35.08,96500.0,24.0772,24.0908,23.9815,23.9815,96500.0
2009-06-04 14:30:00,35.09,35.14,35.04,35.06,85900.0,23.9883,24.0225,23.9541,23.9678,85900.0
2009-06-04 15:00:00,35.06,35.12,34.98,35.08,131800.0,23.9678,24.0088,23.9131,23.9815,131800.0
2009-06-04 15:30:00,35.07,35.22,35.03,35.14,322600.0,23.9746,24.0772,23.9473,24.0225,322600.0
2009-06-05 09:30:00,35.4,35.4,35.03,35.13,72900.0,24.2002,24.2002,23.9473,24.0156,72900.0
2009-06-05 10:00:00,35.12,35.12,34.93,34.95,67700.0,24.0088,24.0088,23.8789,23.8926,67700.0
2009-06-05 10:30:00,34.94,35.11,34.92,35.08,48900.0,23.8857,24.002,23.8721,23.9815,48900.0
2009-06-05 11:00:00,35.09,35.11,34.97,35.01,56200.0,23.9883,24.002,23.9063,23.9336,56200.0
2009-06-05 11:30:00,35.01,35.04,34.95,34.98,49800.0,23.9336,23.9541,23.8926,23.9131,49800.0
2009-06-05 12:00:00,34.98,35.04,34.92,35.02,34300.0,23.9131,23.9541,23.8721,23.9404,34300.0
2009-06-05 12:30:00,35.02,35.05,34.98,35.01,39600.0,23.9404,23.9609,23.9131,23.9336,39600.0
2009-06-05 13:00:00,35.01,35.04,34.94,34.95,66300.0,23.9336,23.9541,23.8857,23.8926,66300.0
2009-06-05 13:30:00,34.96,35.0,34.93,35.0,47100.0,23.8994,23.9268,23.8789,23.9268,47100.0
2009-06-05 14:00:00,34.99,35.01,34.87,34.87,80100.0,23.9199,23.9336,23.8379,23.8379,80100.0
2009-06-05 14:30:00,34.85,34.88,34.77,34.83,92200.0,23.8242,23.8447,23.7695,23.8105,92200.0
2009-06-05 15:00:00,34.83,34.96,34.8,34.91,91600.0,23.8105,23.8994,23.79,23.8652,91600.0
2009-06-05 15:30:00,34.91,34.98,34.84,34.9,210000.0,23.8652,23.9131,23.8174,23.8584,210000.0
2009-06-08 09:30:00,34.88,35.19,34.87,35.01,79300.0,23.8447,24.0566,23.8379,23.9336,79300.0
2009-06-08 10:00:00,35.01,35.11,34.98,35.1,87100.0,23.9336,24.002,23.9131,23.9951,87100.0
2009-06-08 10:30:00,35.11,35.2,34.96,35.14,226800.0,24.002,24.0635,23.8994,24.0225,226800.0
2009-06-08 11:00:00,35.13,35.13,35.0,35.11,121100.0,24.0156,24.0156,23.9268,24.002,121100.0
2009-06-08 11:30:00,35.1,35.15,35.03,35.07,62900.0,23.9951,24.0293,23.9473,23.9746,62900.0
2009-06-08 12:00:00,35.08,35.1,34.9,34.93,55700.0,23.9815,23.9951,23.8584,23.8789,55700.0
2009-06-08 12:30:00,34.93,34.94,34.85,34.87,89100.0,23.8789,23.8857,23.8242,23.8379,89100.0
2009-06-08 13:00:00,34.87,34.96,34.87,34.93,41200.0,23.8379,23.8994,23.8379,23.8789,41200.0
2009-06-08 13:30:00,34.93,35.05,34.93,35.01,63200.0,23.8789,23.9609,23.8789,23.9336,63200.0
2009-06-08 14:00:00,35.02,35.07,34.97,35.07,90200.0,23.9404,23.9746,23.9063,23.9746,90200.0
2009-06-08 14:30:00,35.07,35.12,35.0,35.04,53300.0,23.9746,24.0088,23.9268,23.9541,53300.0
2009-06-08 15:00:00,35.04,35.35,35.04,35.25,144300.0,23.9541,24.166,23.9541,24.0977,144300.0
2009-06-08 15:30:00,35.26,35.45,35.23,35.27,227400.0,24.1045,24.2344,24.084,24.1113,227400.0
2009-06-09 09:30:00,35.25,35.5,35.19,35.2,140800.0,24.0977,24.2686,24.0566,24.0635,140800.0
2009-06-09 10:00:00,35.2,35.31,35.16,35.27,95000.0,24.0635,24.1387,24.0361,24.1113,95000.0
2009-06-09 10:30:00,35.26,35.33,35.19,35.23,60500.0,24.1045,24.1524,24.0566,24.084,60500.0
2009-06-09 11:00:00,35.23,35.26,35.16,35.22,43400.0,24.084,24.1045,24.0361,24.0772,43400.0
2009-06-09 11:30:00,35.22,35.31,35.2,35.3,43900.0,24.0772,24.1387,24.0635,24.1318,43900.0
2009-06-09 12:00:00,35.3,35.33,35.2,35.32,61000.0,24.1318,24.1524,24.0635,24.1455,61000.0
2009-06-09 12:30:00,35.32,35.33,35.2,35.28,37000.0,24.1455,24.1524,24.0635,24.1182,37000.0
2009-06-09 13:00:00,35.29,35.37,35.23,35.36,64300.0,24.125,24.1797,24.084,24.1729,64300.0
2009-06-09 13:30:00,35.36,35.41,35.32,35.41,39400.0,24.1729,24.207,24.1455,24.207,39400.0
2009-06-09 14:00:00,35.41,35.5,35.39,35.5,50900.0,24.207,24.2686,24.1934,24.2686,50900.0
2009-06-09 14:30:00,35.5,35.54,35.33,35.34,119500.0,24.2686,24.2959,24.1524,24.1592,119500.0
2009-06-09 15:00:00,35.35,35.39,35.33,35.34,89900.0,24.166,24.1934,24.1524,24.1592,89900.0
2009-06-09 15:30:00,35.34,35.4,35.29,35.33,191800.0,24.1592,24.2002,24.125,24.1524,191800.0
2009-06-10 09:30:00,35.41,35.63,35.32,35.34,80100.0,24.207,24.3574,24.1455,24.1592,80100.0
2009-06-10 10:00:00,35.33,35.34,35.17,35.2,110300.0,24.1524,24.1592,24.043,24.0635,110300.0
2009-06-10 10:30:00,35.2,35.37,35.19,35.31,81600.0,24.0635,24.1797,24.0566,24.1387,81600.0
2009-06-10 11:00:00,35.32,35.35,35.24,35.34,57800.0,24.1455,24.166,24.0908,24.1592,57800.0
2009-06-10 11:30:00,35.34,35.37,35.26,35.28,58900.0,24.1592,24.1797,24.1045,24.1182,58900.0
2009-06-10 12:00:00,35.28,35.28,35.15,35.18,54100.0,24.1182,24.1182,24.0293,24.0498,54100.0
2009-06-10 12:30:00,35.19,35.2,35.12,35.14,48900.0,24.0566,24.0635,24.0088,24.0225,48900.0
2009-06-10 13:00:00,35.14,35.14,34.97,34.99,68100.0,24.0225,24.0225,23.9063,23.9199,68100.0
2009-06-10 13:30:00,34.99,34.99,34.85,34.95,56900.0,23.9199,23.9199,23.8242,23.8926,56900.0
2009-06-10 14:00:00,34.95,34.96,34.8,34.83,94300.0,23.8926,23.8994,23.79,23.8105,94300.0
2009-06-10 14:30:00,34.81,34.98,34.77,34.93,68800.0,23.7969,23.9131,23.7695,23.8789,68800.0
2009-06-10 15:00:00,34.91,34.91,34.79,34.82,92100.0,23.8652,23.8652,23.7832,23.8037,92100.0
2009-06-10 15:30:00,34.82,35.07,34.81,35.05,186700.0,23.8037,23.9746,23.7969,23.9609,186700.0
2009-06-11 09:30:00,35.11,35.52,34.9,35.47,83300.0,24.002,24.2822,23.8584,24.2481,83300.0
2009-06-11 10:00:00,35.47,35.47,35.33,35.36,54700.0,24.2481,24.2481,24.1524,24.1729,54700.0
2009-06-11 10:30:00,35.37,35.42,35.26,35.27,53300.0,24.1797,24.2139,24.1045,24.1113,53300.0
2009-06-11 11:00:00,35.27,35.4,35.23,35.29,61700.0,24.1113,24.2002,24.084,24.125,61700.0
2009-06-11 11:30:00,35.3,35.33,35.22,35.27,48600.0,24.1318,24.1524,24.0772,24.1113,48600.0
2009-06-11 12:00:00,35.27,35.36,35.23,35.23,37700.0,24.1113,24.1729,24.084,24.084,37700.0
2009-06-11 12:30:00,35.24,35.38,35.22,35.37,90700.0,24.0908,24.1865,24.0772,24.1797,90700.0
2009-06-11 13:00:00,35.37,35.5,35.31,35.5,49000.0,24.1797,24.2686,24.1387,24.2686,49000.0
2009-06-11 13:30:00,35.49,35.54,35.41,35.44,48700.0,24.2617,24.2959,24.207,24.2276,48700.0
2009-06-11 14:00:00,35.44,35.48,35.39,35.46,53400.0,24.2276,24.2549,24.1934,24.2412,53400.0
2009-06-11 14:30:00,35.47,35.51,35.33,35.5,58300.0,24.2481,24.2754,24.1524,24.2686,58300.0
2009-06-11 15:00:00,35.5,35.51,35.39,35.41,67100.0,24.2686,24.2754,24.1934,24.207,67100.0
2009-06-11 15:30:00,35.41,35.41,35.18,35.2,137800.0,24.207,24.207,24.0498,24.0635,137800.0
2009-06-12 09:30:00,35.01,35.19,34.9,34.96,59000.0,23.9336,24.0566,23.8584,23.8994,59000.0
2009-06-12 10:00:00,34.95,35.25,34.93,35.15,62700.0,23.8926,24.0977,23.8789,24.0293,62700.0
2009-06-12 10:30:00,35.14,35.24,35.13,35.18,30800.0,24.0225,24.0908,24.0156,24.0498,30800.0
2009-06-12 11:00:00,35.19,35.23,35.15,35.22,37100.0,24.0566,24.084,24.0293,24.0772,37100.0
2009-06-12 11:30:00,35.22,35.25,35.2,35.22,27200.0,24.0772,24.0977,24.0635,24.0772,27200.0
2009-06-12 12:00:00,35.23,35.27,35.21,35.26,21400.0,24.084,24.1113,24.0703,24.1045,21400.0
2009-06-12 12:30:00,35.26,35.31,35.23,35.3,28500.0,24.1045,24.1387,24.084,24.1318,28500.0
2009-06-12 13:00:00,35.31,35.4,35.28,35.38,28300.0,24.1387,24.2002,24.1182,24.1865,28300.0
2009-06-12 13:30:00,35.37,35.43,35.37,35.41,24000.0,24.1797,24.2207,24.1797,24.207,24000.0
2009-06-12 14:00:00,35.42,35.42,35.33,35.33,26600.0,24.2139,24.2139,24.1524,24.1524,26600.0
2009-06-12 14:30:00,35.34,35.45,35.34,35.41,49600.0,24.1592,24.2344,24.1592,24.207,49600.0
2009-06-12 15:00:00,35.41,35.44,35.37,35.38,39100.0,24.207,24.2276,24.1797,24.1865,39100.0
2009-06-12 15:30:00,35.4,35.41,35.25,35.37,110300.0,24.2002,24.207,24.0977,24.1797,110300.0
2009-06-15 09:30:00,35.25,35.25,34.81,34.96,105100.0,24.0977,24.0977,23.7969,23.8994,105100.0
2009-06-15 10:00:00,34.95,35.01,34.79,34.8,115900.0,23.8926,23.9336,23.7832,23.79,115900.0
2009-06-15 10:30:00,34.79,34.79,34.57,34.61,112000.0,23.7832,23.7832,23.6328,23.6601,112000.0
2009-06-15 11:00:00,34.61,34.62,34.54,34.58,43900.0,23.6601,23.667,23.6123,23.6396,43900.0
2009-06-15 11:30:00,34.57,34.6,34.53,34.55,57500.0,23.6328,23.6533,23.6055,23.6191,57500.0
2009-06-15 12:00:00,34.55,34.56,34.51,34.53,51300.0,23.6191,23.626,23.5918,23.6055,51300.0
2009-06-15 12:30:00,34.52,34.56,34.52,34.54,52000.0,23.5986,23.626,23.5986,23.6123,52000.0
2009-06-15 13:00:00,34.54,34.54,34.47,34.47,39300.0,23.6123,23.6123,23.5644,23.5644,39300.0
2009-06-15 13:30:00,34.47,34.47,34.44,34.45,43100.0,23.5644,23.5644,23.5439,23.5508,43100.0
2009-06-15 14:00:00,34.45,34.48,34.44,34.45,44300.0,23.5508,23.5713,23.5439,23.5508,44300.0
2009-06-15 14:30:00,34.46,34.47,34.42,34.45,59600.0,23.5576,23.5644,23.5303,23.5508,59600.0
2009-06-15 15:00:00,34.45,34.58,34.43,34.53,122000.0,23.5508,23.6396,23.5371,23.6055,122000.0
2009-06-15 15:30:00,34.54,34.55,34.43,34.48,180700.0,23.6123,23.6191,23.5371,23.5713,180700.0
2009-06-16 09:30:00,34.68,34.68,34.25,34.25,83000.0,23.708,23.708,23.414,23.414,83000.0
2009-06-16 10:00:00,34.24,34.32,34.16,34.17,90300.0,23.4072,23.4619,23.3525,23.3594,90300.0
2009-06-16 10:30:00,34.18,34.23,34.17,34.22,65700.0,23.3662,23.4004,23.3594,23.3935,65700.0
2009-06-16 11:00:00,34.21,34.22,34.16,34.16,30400.0,23.3867,23.3935,23.3525,23.3525,30400.0
2009-06-16 11:30:00,34.16,34.17,34.04,34.04,66700.0,23.3525,23.3594,23.2705,23.2705,66700.0
2009-06-16 12:00:00,34.04,34.14,34.04,34.08,49500.0,23.2705,23.3388,23.2705,23.2978,49500.0
2009-06-16 12:30:00,34.09,34.09,34.04,34.05,84300.0,23.3047,23.3047,23.2705,23.2773,84300.0
2009-06-16 13:00:00,34.05,34.07,34.02,34.02,62100.0,23.2773,23.291,23.2568,23.2568,62100.0
2009-06-16 13:30:00,34.02,34.02,33.92,33.94,39300.0,23.2568,23.2568,23.1884,23.2021,39300.0
2009-06-16 14:00:00,33.94,33.99,33.9,33.93,91200.0,23.2021,23.2363,23.1748,23.1953,91200.0
2009-06-16 14:30:00,33.93,33.97,33.9,33.93,84800.0,23.1953,23.2226,23.1748,23.1953,84800.0
2009-06-16 15:00:00,33.94,33.94,33.88,33.91,112300.0,23.2021,23.2021,23.1611,23.1816,112300.0
2009-06-16 15:30:00,33.91,34.11,33.82,33.83,324200.0,23.1816,23.3183,23.1201,23.1269,324200.0
2009-06-17 09:30:00,33.88,34.25,33.7,34.22,97200.0,23.1611,23.414,23.0381,23.3935,97200.0
2009-06-17 10:00:00,34.2,34.25,34.06,34.09,68600.0,23.3799,23.414,23.2842,23.3047,68600.0
2009-06-17 10:30:00,34.08,34.1,33.98,34.02,46700.0,23.2978,23.3115,23.2295,23.2568,46700.0
2009-06-17 11:00:00,34.02,34.06,33.97,34.0,53200.0,23.2568,23.2842,23.2226,23.2431,53200.0
2009-06-17 11:30:00,34.0,34.1,33.99,34.1,30500.0,23.2431,23.3115,23.2363,23.3115,30500.0
2009-06-17 12:00:00,34.1,34.14,34.05,34.11,32800.0,23.3115,23.3388,23.2773,23.3183,32800.0
2009-06-17 12:30:00,34.11,34.12,34.06,34.1,25500.0,23.3183,23.3252,23.2842,23.3115,25500.0
2009-06-17 13:00:00,34.09,34.2,34.09,34.17,34100.0,23.3047,23.3799,23.3047,23.3594,34100.0
2009-06-17 13:30:00,34.17,34.2,34.14,34.18,35200.0,23.3594,23.3799,23.3388,23.3662,35200.0
2009-06-17 14:00:00,34.17,34.19,34.13,34.17,21700.0,23.3594,23.373,23.332,23.3594,21700.0
2009-06-17 14:30:00,34.16,34.17,34.08,34.1,45200.0,23.3525,23.3594,23.2978,23.3115,45200.0
2009-06-17 15:00:00,34.1,34.21,34.09,34.14,73900.0,23.3115,23.3867,23.3047,23.3388,73900.0
2009-06-17 15:30:00,34.14,34.22,34.09,34.12,133500.0,23.3388,23.3935,23.3047,23.3252,133500.0
2009-06-18 09:30:00,34.09,34.48,34.07,34.48,47100.0,23.3047,23.5713,23.291,23.5713,47100.0
2009-06-18 10:00:00,34.47,34.53,34.41,34.47,54700.0,23.5644,23.6055,23.5234,23.5644,54700.0
2009-06-18 10:30:00,34.48,34.64,34.48,34.55,92600.0,23.5713,23.6807,23.5713,23.6191,92600.0
2009-06-18 11:00:00,34.55,34.59,34.47,34.5,65800.0,23.6191,23.6465,23.5644,23.5849,65800.0
2009-06-18 11:30:00,34.49,34.49,34.32,34.37,50800.0,23.5781,23.5781,23.4619,23.4961,50800.0
2009-06-18 12:00:00,34.37,34.45,34.36,34.42,38800.0,23.4961,23.5508,23.4892,23.5303,38800.0
2009-06-18 12:30:00,34.43,34.6,34.38,34.6,132400.0,23.5371,23.6533,23.5029,23.6533,132400.0
2009-06-18 13:00:00,34.6,34.7,34.58,34.69,46200.0,23.6533,23.7217,23.6396,23.7148,46200.0
2009-06-18 13:30:00,34.69,34.69,34.57,34.6,51400.0,23.7148,23.7148,23.6328,23.6533,51400.0
2009-06-18 14:00:00,34.6,34.62,34.55,34.6,52100.0,23.6533,23.667,23.6191,23.6533,52100.0
2009-06-18 14:30:00,34.6,34.67,34.57,34.66,50100.0,23.6533,23.7012,23.6328,23.6943,50100.0
2009-06-18 15:00:00,34.66,34.69,34.62,34.64,56000.0,23.6943,23.7148,23.667,23.6807,56000.0
2009-06-18 15:30:00,34.65,34.69,34.54,34.57,161500.0,23.6875,23.7148,23.6123,23.6328,161500.0
2009-06-19 09:30:00,35.18,35.22,35.02,35.17,529900.0,24.0498,24.0772,23.9404,24.043,529900.0
2009-06-19 10:00:00,35.19,35.26,35.17,35.17,204900.0,24.0566,24.1045,24.043,24.043,204900.0
2009-06-19 10:30:00,35.17,35.24,35.14,35.17,105900.0,24.043,24.0908,24.0225,24.043,105900.0
2009-06-19 11:00:00,35.17,35.19,35.07,35.08,70100.0,24.043,24.0566,23.9746,23.9815,70100.0
2009-06-19 11:30:00,35.08,35.08,34.96,35.02,64400.0,23.9815,23.9815,23.8994,23.9404,64400.0
2009-06-19 12:00:00,35.02,35.03,34.97,35.0,30200.0,23.9404,23.9473,23.9063,23.9268,30200.0
2009-06-19 12:30:00,35.0,35.02,34.92,34.92,27600.0,23.9268,23.9404,23.8721,23.8721,27600.0
2009-06-19 13:00:00,34.92,34.92,34.87,34.87,25700.0,23.8721,23.8721,23.8379,23.8379,25700.0
2009-06-19 13:30:00,34.88,34.94,34.83,34.83,90300.0,23.8447,23.8857,23.8105,23.8105,90300.0
2009-06-19 14:00:00,34.84,34.85,34.79,34.81,42100.0,23.8174,23.8242,23.7832,23.7969,42100.0
2009-06-19 14:30:00,34.81,34.93,34.81,34.88,84500.0,23.7969,23.8789,23.7969,23.8447,84500.0
2009-06-19 15:00:00,34.88,34.92,34.8,34.87,124400.0,23.8447,23.8721,23.79,23.8379,124400.0
2009-06-19 15:30:00,34.88,34.91,34.76,34.78,288500.0,23.8447,23.8652,23.7627,23.7764,288500.0
2009-06-22 09:30:00,34.47,34.85,34.47,34.81,96200.0,23.5644,23.8242,23.5644,23.7969,96200.0
2009-06-22 10:00:00,34.79,34.93,34.76,34.87,82400.0,23.7832,23.8789,23.7627,23.8379,82400.0
2009-06-22 10:30:00,34.87,34.87,34.77,34.77,59900.0,23.8379,23.8379,23.7695,23.7695,59900.0
2009-06-22 11:00:00,34.78,34.81,34.71,34.81,59700.0,23.7764,23.7969,23.7285,23.7969,59700.0
2009-06-22 11:30:00,34.8,34.82,34.68,34.71,65600.0,23.79,23.8037,23.708,23.7285,65600.0
2009-06-22 12:00:00,34.72,34.76,34.69,34.74,42400.0,23.7353,23.7627,23.7148,23.749,42400.0
2009-06-22 12:30:00,34.75,34.78,34.73,34.78,44300.0,23.7559,23.7764,23.7422,23.7764,44300.0
2009-06-22 13:00:00,34.77,34.8,34.72,34.75,49800.0,23.7695,23.79,23.7353,23.7559,49800.0
2009-06-22 13:30:00,34.75,34.84,34.74,34.83,40200.0,23.7559,23.8174,23.749,23.8105,40200.0
2009-06-22 14:00:00,34.82,34.87,34.8,34.86,68300.0,23.8037,23.8379,23.79,23.8311,68300.0
2009-06-22 14:30:00,34.85,34.96,34.85,34.95,83800.0,23.8242,23.8994,23.8242,23.8926,83800.0
2009-06-22 15:00:00,34.96,34.97,34.86,34.91,93300.0,23.8994,23.9063,23.8311,23.8652,93300.0
2009-06-22 15:30:00,34.92,34.97,34.71,34.71,354200.0,23.8721,23.9063,23.7285,23.7285,354200.0
2009-06-23 09:30:00,34.85,34.88,34.6,34.81,52600.0,23.8242,23.8447,23.6533,23.7969,52600.0
2009-06-23 10:00:00,34.81,34.84,34.69,34.78,54400.0,23.7969,23.8174,23.7148,23.7764,54400.0
2009-06-23 10:30:00,34.79,34.88,34.77,34.83,46800.0,23.7832,23.8447,23.7695,23.8105,46800.0
2009-06-23 11:00:00,34.83,34.98,34.81,34.95,96700.0,23.8105,23.9131,23.7969,23.8926,96700.0
2009-06-23 11:30:00,34.96,34.97,34.91,34.95,58700.0,23.8994,23.9063,23.8652,23.8926,58700.0
2009-06-23 12:00:00,34.96,34.98,34.88,34.88,53100.0,23.8994,23.9131,23.8447,23.8447,53100.0
2009-06-23 12:30:00,34.87,34.89,34.84,34.87,58800.0,23.8379,23.8516,23.8174,23.8379,58800.0
2009-06-23 13:00:00,34.87,34.97,34.85,34.96,65900.0,23.8379,23.9063,23.8242,23.8994,65900.0
2009-06-23 13:30:00,34.96,34.97,34.87,34.94,50600.0,23.8994,23.9063,23.8379,23.8857,50600.0
2009-06-23 14:00:00,34.94,34.95,34.87,34.92,70300.0,23.8857,23.8926,23.8379,23.8721,70300.0
2009-06-23 14:30:00,34.92,34.93,34.82,34.86,124300.0,23.8721,23.8789,23.8037,23.8311,124300.0
2009-06-23 15:00:00,34.86,34.88,34.81,34.84,182200.0,23.8311,23.8447,23.7969,23.8174,182200.0
2009-06-23 15:30:00,34.84,34.94,34.74,34.83,345600.0,23.8174,23.8857,23.749,23.8105,345600.0
2009-06-24 09:30:00,35.06,35.2,34.87,35.2,70300.0,23.9678,24.0635,23.8379,24.0635,70300.0
2009-06-24 10:00:00,35.16,35.2,35.1,35.17,52700.0,24.0361,24.0635,23.9951,24.043,52700.0
2009-06-24 10:30:00,35.17,35.22,35.11,35.18,45600.0,24.043,24.0772,24.002,24.0498,45600.0
2009-06-24 11:00:00,35.17,35.25,35.1,35.22,41900.0,24.043,24.0977,23.9951,24.0772,41900.0
2009-06-24 11:30:00,35.22,35.35,35.22,35.33,55000.0,24.0772,24.166,24.0772,24.1524,55000.0
2009-06-24 12:00:00,35.33,35.35,35.28,35.31,39000.0,24.1524,24.166,24.1182,24.1387,39000.0
2009-06-24 12:30:00,35.31,35.33,35.29,35.33,23500.0,24.1387,24.1524,24.125,24.1524,23500.0
2009-06-24 13:00:00,35.33,35.36,35.32,35.32,29600.0,24.1524,24.1729,24.1455,24.1455,29600.0
2009-06-24 13:30:00,35.32,35.4,35.31,35.4,53700.0,24.1455,24.2002,24.1387,24.2002,53700.0
2009-06-24 14:00:00,35.39,35.43,35.25,35.3,89100.0,24.1934,24.2207,24.0977,24.1318,89100.0
2009-06-24 14:30:00,35.3,35.33,35.2,35.24,133700.0,24.1318,24.1524,24.0635,24.0908,133700.0
2009-06-24 15:00:00,35.25,35.29,35.12,35.26,195100.0,24.0977,24.125,24.0088,24.1045,195100.0
2009-06-24 15:30:00,35.27,35.44,35.25,35.4,373200.0,24.1113,24.2276,24.0977,24.2002,373200.0
2009-06-25 09:30:00,35.38,35.38,35.02,35.19,146100.0,24.1865,24.1865,23.9404,24.0566,146100.0
2009-06-25 10:00:00,35.21,35.39,35.2,35.37,85500.0,24.0703,24.1934,24.0635,24.1797,85500.0
2009-06-25 10:30:00,35.36,35.36,35.18,35.21,64400.0,24.1729,24.1729,24.0498,24.0703,64400.0
2009-06-25 11:00:00,35.21,35.45,35.19,35.45,43000.0,24.0703,24.2344,24.0566,24.2344,43000.0
2009-06-25 11:30:00,35.45,35.68,35.42,35.67,68400.0,24.2344,24.3916,24.2139,24.3848,68400.0
2009-06-25 12:00:00,35.65,35.81,35.65,35.8,99800.0,24.3711,24.4805,24.3711,24.4737,99800.0
2009-06-25 12:30:00,35.81,35.82,35.75,35.8,57400.0,24.4805,24.4873,24.4395,24.4737,57400.0
2009-06-25 13:00:00,35.8,35.99,35.8,35.99,90900.0,24.4737,24.6035,24.4737,24.6035,90900.0
2009-06-25 13:30:00,35.99,36.0,35.93,36.0,70200.0,24.6035,24.6104,24.5625,24.6104,70200.0
2009-06-25 14:00:00,35.99,36.07,35.96,36.07,100100.0,24.6035,24.6582,24.583,24.6582,100100.0
2009-06-25 14:30:00,36.06,36.15,36.05,36.14,94600.0,24.6514,24.7129,24.6446,24.7061,94600.0
2009-06-25 15:00:00,36.14,36.18,36.03,36.12,121400.0,24.7061,24.7334,24.6309,24.6924,121400.0
2009-06-25 15:30:00,36.12,36.23,35.98,36.22,339700.0,24.6924,24.7676,24.5967,24.7608,339700.0
2009-06-26 09:30:00,36.1,36.19,35.82,35.84,95700.0,24.6787,24.7403,24.4873,24.501,95700.0
2009-06-26 10:00:00,35.82,35.99,35.82,35.98,70000.0,24.4873,24.6035,24.4873,24.5967,70000.0
2009-06-26 10:30:00,35.99,36.01,35.84,35.87,50500.0,24.6035,24.6172,24.501,24.5215,50500.0
2009-06-26 11:00:00,35.85,36.0,35.77,35.95,55300.0,24.5078,24.6104,24.4531,24.5762,55300.0
2009-06-26 11:30:00,35.96,36.03,35.91,36.02,44000.0,24.583,24.6309,24.5489,24.6241,44000.0
2009-06-26 12:00:00,36.02,36.21,36.01,36.16,113700.0,24.6241,24.7539,24.6172,24.7198,113700.0
2009-06-26 12:30:00,36.15,36.18,36.05,36.05,49500.0,24.7129,24.7334,24.6446,24.6446,49500.0
2009-06-26 13:00:00,36.05,36.12,36.03,36.09,32900.0,24.6446,24.6924,24.6309,24.6719,32900.0
2009-06-26 13:30:00,36.09,36.26,36.09,36.17,56600.0,24.6719,24.7881,24.6719,24.7266,56600.0
2009-06-26 14:00:00,36.17,36.17,36.05,36.07,66000.0,24.7266,24.7266,24.6446,24.6582,66000.0
2009-06-26 14:30:00,36.07,36.16,36.06,36.1,77900.0,24.6582,24.7198,24.6514,24.6787,77900.0
2009-06-26 15:00:00,36.09,36.2,36.09,36.18,99800.0,24.6719,24.7471,24.6719,24.7334,99800.0
2009-06-26 15:30:00,36.19,36.21,35.98,36.01,282800.0,24.7403,24.7539,24.5967,24.6172,282800.0
2009-06-29 09:30:00,35.98,35.98,35.85,35.95,41300.0,24.5967,24.5967,24.5078,24.5762,41300.0
2009-06-29 10:00:00,35.94,36.02,35.89,36.02,39300.0,24.5694,24.6241,24.5352,24.6241,39300.0
2009-06-29 10:30:00,36.02,36.13,36.02,36.11,18100.0,24.6241,24.6993,24.6241,24.6856,18100.0
2009-06-29 11:00:00,36.11,36.11,35.99,35.99,30200.0,24.6856,24.6856,24.6035,24.6035,30200.0
2009-06-29 11:30:00,35.99,36.02,35.94,36.01,31500.0,24.6035,24.6241,24.5694,24.6172,31500.0
2009-06-29 12:00:00,36.01,36.03,35.99,36.0,23200.0,24.6172,24.6309,24.6035,24.6104,23200.0
2009-06-29 12:30:00,36.01,36.01,35.96,35.99,25700.0,24.6172,24.6172,24.583,24.6035,25700.0
2009-06-29 13:00:00,35.99,36.01,35.98,35.99,26800.0,24.6035,24.6172,24.5967,24.6035,26800.0
2009-06-29 13:30:00,35.99,36.01,35.97,36.0,23200.0,24.6035,24.6172,24.5899,24.6104,23200.0
2009-06-29 14:00:00,35.99,35.99,35.92,35.93,40900.0,24.6035,24.6035,24.5557,24.5625,40900.0
2009-06-29 14:30:00,35.93,35.94,35.87,35.88,51400.0,24.5625,24.5694,24.5215,24.5283,51400.0
2009-06-29 15:00:00,35.88,35.94,35.87,35.92,56500.0,24.5283,24.5694,24.5215,24.5557,56500.0
2009-06-29 15:30:00,35.92,36.05,35.91,36.0,296700.0,24.5557,24.6446,24.5489,24.6104,296700.0
2009-06-30 09:30:00,36.06,36.09,35.79,35.93,33300.0,24.6514,24.6719,24.4668,24.5625,33300.0
2009-06-30 10:00:00,35.93,35.93,35.77,35.85,65000.0,24.5625,24.5625,24.4531,24.5078,65000.0
2009-06-30 10:30:00,35.85,35.85,35.65,35.69,96100.0,24.5078,24.5078,24.3711,24.3985,96100.0
2009-06-30 11:00:00,35.68,35.71,35.62,35.62,58100.0,24.3916,24.4121,24.3506,24.3506,58100.0
2009-06-30 11:30:00,35.62,35.74,35.57,35.66,40500.0,24.3506,24.4326,24.3164,24.378,40500.0
2009-06-30 12:00:00,35.67,35.71,35.64,35.7,25600.0,24.3848,24.4121,24.3643,24.4053,25600.0
2009-06-30 12:30:00,35.71,35.74,35.65,35.74,27500.0,24.4121,24.4326,24.3711,24.4326,27500.0
2009-06-30 13:00:00,35.73,35.78,35.71,35.74,25400.0,24.4258,24.46,24.4121,24.4326,25400.0
2009-06-30 13:30:00,35.74,35.81,35.73,35.74,24800.0,24.4326,24.4805,24.4258,24.4326,24800.0
2009-06-30 14:00:00,35.74,35.96,35.73,35.95,66900.0,24.4326,24.583,24.4258,24.5762,66900.0
2009-06-30 14:30:00,35.95,35.99,35.92,35.98,47300.0,24.5762,24.6035,24.5557,24.5967,47300.0
2009-06-30 15:00:00,35.98,36.06,35.95,36.01,113100.0,24.5967,24.6514,24.5762,24.6172,113100.0
2009-06-30 15:30:00,36.02,36.06,35.92,36.03,147500.0,24.6241,24.6514,24.5557,24.6309,147500.0
2009-07-01 09:30:00,36.21,36.42,35.78,36.39,204900.0,24.7539,24.8975,24.46,24.877,204900.0
2009-07-01 10:00:00,36.39,36.46,36.27,36.45,91100.0,24.877,24.9248,24.795,24.918,91100.0
2009-07-01 10:30:00,36.45,36.49,36.42,36.47,59000.0,24.918,24.9454,24.8975,24.9317,59000.0
2009-07-01 11:00:00,36.48,36.5,36.42,36.43,74300.0,24.9385,24.9522,24.8975,24.9043,74300.0
2009-07-01 11:30:00,36.43,36.5,36.43,36.45,113900.0,24.9043,24.9522,24.9043,24.918,113900.0
2009-07-01 12:00:00,36.46,36.5,36.44,36.5,58800.0,24.9248,24.9522,24.9112,24.9522,58800.0
2009-07-01 12:30:00,36.49,36.59,36.49,36.57,142100.0,24.9454,25.0137,24.9454,25.0,142100.0
2009-07-01 13:00:00,36.58,36.72,36.56,36.71,38000.0,25.0069,25.1026,24.9932,25.0958,38000.0
2009-07-01 13:30:00,36.72,36.74,36.69,36.73,32200.0,25.1026,25.1163,25.0821,25.1094,32200.0
2009-07-01 14:00:00,36.73,36.74,36.67,36.74,42900.0,25.1094,25.1163,25.0684,25.1163,42900.0
2009-07-01 14:30:00,36.74,36.83,36.72,36.76,61000.0,25.1163,25.1778,25.1026,25.1299,61000.0
2009-07-01 15:00:00,36.77,36.81,36.7,36.8,90800.0,25.1368,25.1641,25.0889,25.1573,90800.0
2009-07-01 15:30:00,36.8,36.86,36.74,36.82,373800.0,25.1573,25.1983,25.1163,25.171,373800.0
2009-07-02 09:30:00,36.45,36.73,36.17,36.24,100300.0,24.918,25.1094,24.7266,24.7745,100300.0
2009-07-02 10:00:00,36.24,36.33,36.18,36.29,93600.0,24.7745,24.836,24.7334,24.8086,93600.0
2009-07-02 10:30:00,36.29,36.34,36.19,36.31,72400.0,24.8086,24.8428,24.7403,24.8223,72400.0
2009-07-02 11:00:00,36.31,36.54,36.3,36.53,121300.0,24.8223,24.9795,24.8155,24.9727,121300.0
2009-07-02 11:30:00,36.52,36.68,36.52,36.67,102200.0,24.9659,25.0752,24.9659,25.0684,102200.0
2009-07-02 12:00:00,36.67,36.72,36.66,36.71,51900.0,25.0684,25.1026,25.0616,25.0958,51900.0
2009-07-02 12:30:00,36.7,36.71,36.65,36.67,42000.0,25.0889,25.0958,25.0547,25.0684,42000.0
2009-07-02 13:00:00,36.67,36.67,36.58,36.58,32400.0,25.0684,25.0684,25.0069,25.0069,32400.0
2009-07-02 13:30:00,36.59,36.6,36.52,36.52,53000.0,25.0137,25.0206,24.9659,24.9659,53000.0
2009-07-02 14:00:00,36.52,36.57,36.49,36.49,39200.0,24.9659,25.0,24.9454,24.9454,39200.0
2009-07-02 14:30:00,36.49,36.52,36.47,36.51,38100.0,24.9454,24.9659,24.9317,24.959,38100.0
2009-07-02 15:00:00,36.51,36.54,36.39,36.41,84300.0,24.959,24.9795,24.877,24.8907,84300.0
2009-07-02 15:30:00,36.42,36.47,36.37,36.4,141200.0,24.8975,24.9317,24.8633,24.8838,141200.0
2009-07-06 09:30:00,36.34,36.68,36.25,36.67,84100.0,24.8428,25.0752,24.7813,25.0684,84100.0
2009-07-06 10:00:00,36.68,36.81,36.5,36.56,75400.0,25.0752,25.1641,24.9522,24.9932,75400.0
2009-07-06 10:30:00,36.56,36.73,36.55,36.72,67400.0,24.9932,25.1094,24.9864,25.1026,67400.0
2009-07-06 11:00:00,36.72,36.88,36.69,36.87,78200.0,25.1026,25.212,25.0821,25.2051,78200.0
2009-07-06 11:30:00,36.87,36.89,36.8,36.85,55400.0,25.2051,25.2188,25.1573,25.1915,55400.0
2009-07-06 12:00:00,36.85,36.88,36.82,36.87,35800.0,25.1915,25.212,25.171,25.2051,35800.0
2009-07-06 12:30:00,36.88,36.98,36.87,36.97,34800.0,25.212,25.2803,25.2051,25.2735,34800.0
2009-07-06 13:00:00,36.96,37.14,36.96,37.11,67300.0,25.2667,25.3897,25.2667,25.3692,67300.0
2009-07-06 13:30:00,37.12,37.14,37.08,37.14,42900.0,25.376,25.3897,25.3487,25.3897,42900.0
2009-07-06 14:00:00,37.14,37.19,37.13,37.14,46800.0,25.3897,25.4239,25.3829,25.3897,46800.0
2009-07-06 14:30:00,37.14,37.16,37.11,37.12,46200.0,25.3897,25.4034,25.3692,25.376,46200.0
2009-07-06 15:00:00,37.13,37.15,37.04,37.12,77800.0,25.3829,25.3965,25.3213,25.376,77800.0
2009-07-06 15:30:00,37.11,37.16,37.02,37.14,181800.0,25.3692,25.4034,25.3077,25.3897,181800.0
2009-07-07 09:30:00,36.96,37.16,36.57,36.8,124100.0,25.2667,25.4034,25.0,25.1573,124100.0
2009-07-07 10:00:00,36.79,36.91,36.75,36.85,73800.0,25.1504,25.2325,25.1231,25.1915,73800.0
2009-07-07 10:30:00,36.83,36.98,36.83,36.84,44600.0,25.1778,25.2803,25.1778,25.1846,44600.0
2009-07-07 11:00:00,36.83,36.87,36.78,36.8,40400.0,25.1778,25.2051,25.1436,25.1573,40400.0
2009-07-07 11:30:00,36.78,36.84,36.75,36.78,30100.0,25.1436,25.1846,25.1231,25.1436,30100.0
2009-07-07 12:00:00,36.79,36.87,36.74,36.74,43700.0,25.1504,25.2051,25.1163,25.1163,43700.0
2009-07-07 12:30:00,36.75,36.85,36.75,36.83,21500.0,25.1231,25.1915,25.1231,25.1778,21500.0
2009-07-07 13:00:00,36.83,36.86,36.76,36.76,31700.0,25.1778,25.1983,25.1299,25.1299,31700.0
2009-07-07 13:30:00,36.78,36.81,36.72,36.74,32200.0,25.1436,25.1641,25.1026,25.1163,32200.0
2009-07-07 14:00:00,36.74,36.77,36.63,36.65,52800.0,25.1163,25.1368,25.0411,25.0547,52800.0
2009-07-07 14:30:00,36.65,36.65,36.51,36.53,66600.0,25.0547,25.0547,24.959,24.9727,66600.0
2009-07-07 15:00:00,36.52,36.61,36.49,36.6,145500.0,24.9659,25.0274,24.9454,25.0206,145500.0
2009-07-07 15:30:00,36.6,36.7,36.6,36.62,512000.0,25.0206,25.0889,25.0206,25.0342,512000.0
2009-07-08 09:30:00,36.66,36.7,36.37,36.69,104700.0,25.0616,25.0889,24.8633,25.0821,104700.0
2009-07-08 10:00:00,36.7,36.9,36.7,36.88,65100.0,25.0889,25.2256,25.0889,25.212,65100.0
2009-07-08 10:30:00,36.88,36.94,36.81,36.9,45000.0,25.212,25.253,25.1641,25.2256,45000.0
2009-07-08 11:00:00,36.9,36.9,36.74,36.83,67100.0,25.2256,25.2256,25.1163,25.1778,67100.0
2009-07-08 11:30:00,36.82,36.83,36.71,36.78,37400.0,25.171,25.1778,25.0958,25.1436,37400.0
2009-07-08 12:00:00,36.78,36.85,36.77,36.78,62200.0,25.1436,25.1915,25.1368,25.1436,62200.0
2009-07-08 12:30:00,36.79,36.85,36.72,36.72,47700.0,25.1504,25.1915,25.1026,25.1026,47700.0
2009-07-08 13:00:00,36.72,36.81,36.71,36.79,66200.0,25.1026,25.1641,25.0958,25.1504,66200.0
2009-07-08 13:30:00,36.79,36.85,36.79,36.83,56400.0,25.1504,25.1915,25.1504,25.1778,56400.0
2009-07-08 14:00:00,36.83,36.86,36.79,36.82,82900.0,25.1778,25.1983,25.1504,25.171,82900.0
2009-07-08 14:30:00,36.82,36.88,36.79,36.88,83100.0,25.171,25.212,25.1504,25.212,83100.0
2009-07-08 15:00:00,36.87,36.87,36.8,36.86,154600.0,25.2051,25.2051,25.1573,25.1983,154600.0
2009-07-08 15:30:00,36.87,37.08,36.85,37.05,302900.0,25.2051,25.3487,25.1915,25.3282,302900.0
2009-07-09 09:30:00,36.9,37.15,36.71,36.75,76900.0,25.2256,25.3965,25.0958,25.1231,76900.0
2009-07-09 10:00:00,36.76,36.8,36.69,36.75,81900.0,25.1299,25.1573,25.0821,25.1231,81900.0
2009-07-09 10:30:00,36.76,36.91,36.64,36.76,90600.0,25.1299,25.2325,25.0479,25.1299,90600.0
2009-07-09 11:00:00,36.75,36.82,36.75,36.8,70500.0,25.1231,25.171,25.1231,25.1573,70500.0
2009-07-09 11:30:00,36.8,36.85,36.76,36.8,49200.0,25.1573,25.1915,25.1299,25.1573,49200.0
2009-07-09 12:00:00,36.79,36.8,36.75,36.75,54000.0,25.1504,25.1573,25.1231,25.1231,54000.0
2009-07-09 12:30:00,36.76,36.84,36.75,36.83,47600.0,25.1299,25.1846,25.1231,25.1778,47600.0
2009-07-09 13:00:00,36.82,36.88,36.78,36.83,39000.0,25.171,25.212,25.1436,25.1778,39000.0
2009-07-09 13:30:00,36.83,36.86,36.8,36.85,31800.0,25.1778,25.1983,25.1573,25.1915,31800.0
2009-07-09 14:00:00,36.85,36.94,36.81,36.93,44600.0,25.1915,25.253,25.1641,25.2462,44600.0
2009-07-09 14:30:00,36.92,36.93,36.8,36.81,34000.0,25.2393,25.2462,25.1573,25.1641,34000.0
2009-07-09 15:00:00,36.81,36.81,36.75,36.79,99700.0,25.1641,25.1641,25.1231,25.1504,99700.0
2009-07-09 15:30:00,36.79,36.89,36.75,36.86,258500.0,25.1504,25.2188,25.1231,25.1983,258500.0
2009-07-10 09:30:00,36.82,36.89,36.62,36.84,55100.0,25.171,25.2188,25.0342,25.1846,55100.0
2009-07-10 10:00:00,36.86,36.95,36.81,36.91,38900.0,25.1983,25.2598,25.1641,25.2325,38900.0
2009-07-10 10:30:00,36.94,36.94,36.79,36.82,26200.0,25.253,25.253,25.1504,25.171,26200.0
2009-07-10 11:00:00,36.8,36.81,36.69,36.69,74800.0,25.1573,25.1641,25.0821,25.0821,74800.0
2009-07-10 11:30:00,36.69,36.7,36.57,36.64,41900.0,25.0821,25.0889,25.0,25.0479,41900.0
2009-07-10 12:00:00,36.63,36.66,36.57,36.59,36300.0,25.0411,25.0616,25.0,25.0137,36300.0
2009-07-10 12:30:00,36.58,36.6,36.53,36.59,23800.0,25.0069,25.0206,24.9727,25.0137,23800.0
2009-07-10 13:00:00,36.6,36.6,36.5,36.53,42800.0,25.0206,25.0206,24.9522,24.9727,42800.0
2009-07-10 13:30:00,36.53,36.62,36.53,36.6,61300.0,24.9727,25.0342,24.9727,25.0206,61300.0
2009-07-10 14:00:00,36.6,36.6,36.56,36.59,65700.0,25.0206,25.0206,24.9932,25.0137,65700.0
2009-07-10 14:30:00,36.59,36.6,36.5,36.51,58100.0,25.0137,25.0206,24.9522,24.959,58100.0
2009-07-10 15:00:00,36.51,36.6,36.49,36.58,99700.0,24.959,25.0206,24.9454,25.0069,99700.0
2009-07-10 15:30:00,36.58,36.71,36.56,36.64,161300.0,25.0069,25.0958,24.9932,25.0479,161300.0
2009-07-13 09:30:00,36.7,36.98,36.66,36.8,46300.0,25.0889,25.2803,25.0616,25.1573,46300.0
2009-07-13 10:00:00,36.8,36.81,36.6,36.67,45700.0,25.1573,25.1641,25.0206,25.0684,45700.0
2009-07-13 10:30:00,36.68,36.81,36.67,36.81,61500.0,25.0752,25.1641,25.0684,25.1641,61500.0
2009-07-13 11:00:00,36.8,36.81,36.75,36.8,40000.0,25.1573,25.1641,25.1231,25.1573,40000.0
2009-07-13 11:30:00,36.8,36.97,36.77,36.92,71000.0,25.1573,25.2735,25.1368,25.2393,71000.0
2009-07-13 12:00:00,36.93,36.95,36.84,36.89,34300.0,25.2462,25.2598,25.1846,25.2188,34300.0
2009-07-13 12:30:00,36.9,36.96,36.88,36.93,35700.0,25.2256,25.2667,25.212,25.2462,35700.0
2009-07-13 13:00:00,36.94,36.99,36.9,36.98,44300.0,25.253,25.2872,25.2256,25.2803,44300.0
2009-07-13 13:30:00,36.98,37.0,36.94,36.94,30500.0,25.2803,25.294,25.253,25.253,30500.0
2009-07-13 14:00:00,36.95,37.0,36.93,36.94,36800.0,25.2598,25.294,25.2462,25.253,36800.0
2009-07-13 14:30:00,36.94,36.98,36.92,36.92,45200.0,25.253,25.2803,25.2393,25.2393,45200.0
2009-07-13 15:00:00,36.92,36.97,36.85,36.86,69800.0,25.2393,25.2735,25.1915,25.1983,69800.0
2009-07-13 15:30:00,36.86,36.98,36.81,36.91,428300.0,25.1983,25.2803,25.1641,25.2325,428300.0
2009-07-14 09:30:00,37.09,37.15,36.87,36.92,82200.0,25.3555,25.3965,25.2051,25.2393,82200.0
2009-07-14 10:00:00,36.93,36.99,36.87,36.96,41400.0,25.2462,25.2872,25.2051,25.2667,41400.0
2009-07-14 10:30:00,36.96,37.05,36.95,37.03,44700.0,25.2667,25.3282,25.2598,25.3145,44700.0
2009-07-14 11:00:00,37.03,37.16,37.01,37.16,49400.0,25.3145,25.4034,25.3008,25.4034,49400.0
2009-07-14 11:30:00,37.16,37.27,37.14,37.27,40200.0,25.4034,25.4786,25.3897,25.4786,40200.0
2009-07-14 12:00:00,37.27,37.32,37.24,37.27,43400.0,25.4786,25.5128,25.4581,25.4786,43400.0
2009-07-14 12:30:00,37.28,37.4,37.28,37.4,34300.0,25.4854,25.5675,25.4854,25.5675,34300.0
2009-07-14 13:00:00,37.4,37.44,37.36,37.37,38200.0,25.5675,25.5948,25.5401,25.5469,38200.0
2009-07-14 13:30:00,37.39,37.39,37.31,37.31,42900.0,25.5606,25.5606,25.5059,25.5059,42900.0
2009-07-14 14:00:00,37.33,37.44,37.26,37.42,68200.0,25.5196,25.5948,25.4717,25.5811,68200.0
2009-07-14 14:30:00,37.42,37.57,37.42,37.5,83900.0,25.5811,25.6837,25.5811,25.6358,83900.0
2009-07-14 15:00:00,37.49,37.52,37.42,37.48,72600.0,25.629,25.6495,25.5811,25.6221,72600.0
2009-07-14 15:30:00,37.48,37.54,37.42,37.53,286600.0,25.6221,25.6632,25.5811,25.6563,286600.0
2009-07-15 09:30:00,37.91,37.95,37.51,37.64,68000.0,25.9161,25.9434,25.6427,25.7315,68000.0
2009-07-15 10:00:00,37.65,37.67,37.56,37.64,49300.0,25.7384,25.752,25.6768,25.7315,49300.0
2009-07-15 10:30:00,37.63,37.76,37.62,37.75,53600.0,25.7247,25.8136,25.7178,25.8067,53600.0
2009-07-15 11:00:00,37.76,37.85,37.74,37.85,45900.0,25.8136,25.8751,25.7999,25.8751,45900.0
2009-07-15 11:30:00,37.84,37.84,37.7,37.7,38400.0,25.8682,25.8682,25.7725,25.7725,38400.0
2009-07-15 12:00:00,37.7,37.81,37.7,37.78,23700.0,25.7725,25.8477,25.7725,25.8272,23700.0
2009-07-15 12:30:00,37.8,37.81,37.74,37.75,28200.0,25.8409,25.8477,25.7999,25.8067,28200.0
2009-07-15 13:00:00,37.75,37.77,37.73,37.73,17600.0,25.8067,25.8204,25.793,25.793,17600.0
2009-07-15 13:30:00,37.74,37.76,37.73,37.75,34300.0,25.7999,25.8136,25.793,25.8067,34300.0
2009-07-15 14:00:00,37.74,37.77,37.69,37.71,55000.0,25.7999,25.8204,25.7657,25.7794,55000.0
2009-07-15 14:30:00,37.72,37.78,37.71,37.74,65200.0,25.7862,25.8272,25.7794,25.7999,65200.0
2009-07-15 15:00:00,37.74,37.85,37.73,37.75,76900.0,25.7999,25.8751,25.793,25.8067,76900.0
2009-07-15 15:30:00,37.75,37.93,37.75,37.9,115100.0,25.8067,25.9298,25.8067,25.9093,115100.0
2009-07-16 09:30:00,37.87,37.99,37.82,37.85,74900.0,25.8888,25.9708,25.8546,25.8751,74900.0
2009-07-16 10:00:00,37.85,37.99,37.77,37.98,52500.0,25.8751,25.9708,25.8204,25.964,52500.0
2009-07-16 10:30:00,37.96,38.08,37.95,38.05,131500.0,25.9503,26.0323,25.9434,26.0118,131500.0
2009-07-16 11:00:00,38.05,38.08,38.03,38.06,37400.0,26.0118,26.0323,25.9981,26.0186,37400.0
2009-07-16 11:30:00,38.06,38.16,38.05,38.14,33200.0,26.0186,26.087,26.0118,26.0733,33200.0
2009-07-16 12:00:00,38.15,38.15,38.08,38.13,39200.0,26.0802,26.0802,26.0323,26.0665,39200.0
2009-07-16 12:30:00,38.12,38.13,38.04,38.04,19700.0,26.0597,26.0665,26.005,26.005,19700.0
2009-07-16 13:00:00,38.05,38.05,37.95,37.95,32200.0,26.0118,26.0118,25.9434,25.9434,32200.0
2009-07-16 13:30:00,37.94,37.98,37.9,37.96,45900.0,25.9366,25.964,25.9093,25.9503,45900.0
2009-07-16 14:00:00,37.95,38.11,37.94,38.08,50600.0,25.9434,26.0528,25.9366,26.0323,50600.0
2009-07-16 14:30:00,38.08,38.19,38.07,38.15,55000.0,26.0323,26.1075,26.0255,26.0802,55000.0
2009-07-16 15:00:00,38.15,38.23,38.11,38.23,81700.0,26.0802,26.1349,26.0528,26.1349,81700.0
2009-07-16 15:30:00,38.23,38.29,38.16,38.22,183600.0,26.1349,26.1759,26.087,26.128,183600.0
2009-07-17 09:30:00,38.22,38.31,38.05,38.13,207200.0,26.128,26.1895,26.0118,26.0665,207200.0
2009-07-17 10:00:00,38.1,38.24,38.06,38.21,56100.0,26.046,26.1417,26.0186,26.1212,56100.0
2009-07-17 10:30:00,38.21,38.44,38.21,38.44,68200.0,26.1212,26.2784,26.1212,26.2784,68200.0
2009-07-17 11:00:00,38.44,38.52,38.4,38.5,66500.0,26.2784,26.3331,26.2511,26.3194,66500.0
2009-07-17 11:30:00,38.49,38.49,38.21,38.23,73800.0,26.3126,26.3126,26.1212,26.1349,73800.0
2009-07-17 12:00:00,38.23,38.32,38.23,38.26,42400.0,26.1349,26.1964,26.1349,26.1554,42400.0
2009-07-17 12:30:00,38.26,38.31,38.26,38.29,35500.0,26.1554,26.1895,26.1554,26.1759,35500.0
2009-07-17 13:00:00,38.29,38.3,38.19,38.2,52200.0,26.1759,26.1827,26.1075,26.1144,52200.0
2009-07-17 13:30:00,38.2,38.24,38.14,38.15,47900.0,26.1144,26.1417,26.0733,26.0802,47900.0
2009-07-17 14:00:00,38.14,38.15,38.03,38.06,49800.0,26.0733,26.0802,25.9981,26.0186,49800.0
2009-07-17 14:30:00,38.05,38.13,38.05,38.11,36100.0,26.0118,26.0665,26.0118,26.0528,36100.0
2009-07-17 15:00:00,38.1,38.14,38.05,38.07,41100.0,26.046,26.0733,26.0118,26.0255,41100.0
2009-07-17 15:30:00,38.08,38.21,38.02,38.13,188800.0,26.0323,26.1212,25.9913,26.0665,188800.0
2009-07-20 09:30:00,38.32,38.39,37.71,37.8,138200.0,26.1964,26.2442,25.7794,25.8409,138200.0
2009-07-20 10:00:00,37.8,38.03,37.8,37.85,78700.0,25.8409,25.9981,25.8409,25.8751,78700.0
2009-07-20 10:30:00,37.84,37.97,37.75,37.93,75600.0,25.8682,25.9571,25.8067,25.9298,75600.0
2009-07-20 11:00:00,37.93,37.98,37.86,37.98,26300.0,25.9298,25.964,25.8819,25.964,26300.0
2009-07-20 11:30:00,37.99,38.02,37.92,38.0,38300.0,25.9708,25.9913,25.9229,25.9776,38300.0
2009-07-20 12:00:00,38.0,38.08,37.99,38.07,102400.0,25.9776,26.0323,25.9708,26.0255,102400.0
2009-07-20 12:30:00,38.06,38.17,38.06,38.14,37800.0,26.0186,26.0938,26.0186,26.0733,37800.0
2009-07-20 13:00:00,38.15,38.21,38.12,38.13,33500.0,26.0802,26.1212,26.0597,26.0665,33500.0
2009-07-20 13:30:00,38.13,38.15,38.1,38.14,33900.0,26.0665,26.0802,26.046,26.0733,33900.0
2009-07-20 14:00:00,38.14,38.23,38.13,38.17,36700.0,26.0733,26.1349,26.0665,26.0938,36700.0
2009-07-20 14:30:00,38.18,38.22,38.1,38.22,51100.0,26.1007,26.128,26.046,26.128,51100.0
2009-07-20 15:00:00,38.22,38.35,38.21,38.32,68400.0,26.128,26.2169,26.1212,26.1964,68400.0
2009-07-20 15:30:00,38.31,38.33,38.18,38.28,169000.0,26.1895,26.2032,26.1007,26.169,169000.0
2009-07-21 09:30:00,38.61,38.8,38.52,38.62,93200.0,26.3946,26.5245,26.3331,26.4015,93200.0
2009-07-21 10:00:00,38.61,38.62,38.35,38.44,70100.0,26.3946,26.4015,26.2169,26.2784,70100.0
2009-07-21 10:30:00,38.44,38.57,38.33,38.47,59700.0,26.2784,26.3673,26.2032,26.2989,59700.0
2009-07-21 11:00:00,38.47,38.48,38.31,38.33,41200.0,26.2989,26.3058,26.1895,26.2032,41200.0
2009-07-21 11:30:00,38.32,38.34,38.27,38.29,35900.0,26.1964,26.2101,26.1622,26.1759,35900.0
2009-07-21 12:00:00,38.28,38.35,38.23,38.23,30900.0,26.169,26.2169,26.1349,26.1349,30900.0
2009-07-21 12:30:00,38.24,38.27,38.17,38.23,34500.0,26.1417,26.1622,26.0938,26.1349,34500.0
2009-07-21 13:00:00,38.21,38.38,38.16,38.37,40300.0,26.1212,26.2374,26.087,26.2306,40300.0
2009-07-21 13:30:00,38.37,38.37,38.22,38.26,42400.0,26.2306,26.2306,26.128,26.1554,42400.0
2009-07-21 14:00:00,38.26,38.36,38.26,38.35,37600.0,26.1554,26.2237,26.1554,26.2169,37600.0
2009-07-21 14:30:00,38.36,38.39,38.29,38.37,31700.0,26.2237,26.2442,26.1759,26.2306,31700.0
2009-07-21 15:00:00,38.37,38.41,38.34,38.36,57300.0,26.2306,26.2579,26.2101,26.2237,57300.0
2009-07-21 15:30:00,38.36,38.58,38.36,38.58,121400.0,26.2237,26.3741,26.2237,26.3741,121400.0
2009-07-22 09:30:00,38.61,38.77,38.57,38.77,91100.0,26.3946,26.504,26.3673,26.504,91100.0
2009-07-22 10:00:00,38.76,38.85,38.76,38.8,61100.0,26.4972,26.5587,26.4972,26.5245,61100.0
2009-07-22 10:30:00,38.82,38.99,38.8,38.96,53000.0,26.5382,26.6544,26.5245,26.6339,53000.0
2009-07-22 11:00:00,38.96,39.0,38.81,38.83,60000.0,26.6339,26.6612,26.5314,26.545,60000.0
2009-07-22 11:30:00,38.83,38.98,38.82,38.87,91100.0,26.545,26.6476,26.5382,26.5724,91100.0
2009-07-22 12:00:00,38.88,38.95,38.8,38.95,73300.0,26.5792,26.6271,26.5245,26.6271,73300.0
2009-07-22 12:30:00,38.95,39.1,38.94,39.03,68400.0,26.6271,26.7296,26.6202,26.6818,68400.0
2009-07-22 13:00:00,39.03,39.03,38.93,38.99,112200.0,26.6818,26.6818,26.6134,26.6544,112200.0
2009-07-22 13:30:00,38.98,38.99,38.9,38.91,80000.0,26.6476,26.6544,26.5929,26.5997,80000.0
2009-07-22 14:00:00,38.92,38.93,38.75,38.84,60900.0,26.6066,26.6134,26.4903,26.5519,60900.0
2009-07-22 14:30:00,38.82,39.04,38.82,39.04,69400.0,26.5382,26.6886,26.5382,26.6886,69400.0
2009-07-22 15:00:00,39.04,39.12,38.92,38.97,110900.0,26.6886,26.7433,26.6066,26.6407,110900.0
2009-07-22 15:30:00,38.98,38.99,38.83,38.93,185100.0,26.6476,26.6544,26.545,26.6134,185100.0
2009-07-23 09:30:00,40.57,40.98,40.08,40.84,538300.0,27.7345,28.0148,27.3996,27.9191,538300.0
2009-07-23 10:00:00,40.85,40.94,40.68,40.71,274100.0,27.9259,27.9875,27.8097,27.8302,274100.0
2009-07-23 10:30:00,40.71,40.8,40.7,40.75,207600.0,27.8302,27.8918,27.8234,27.8576,207600.0
2009-07-23 11:00:00,40.73,40.92,40.73,40.91,177400.0,27.8439,27.9738,27.8439,27.967,177400.0
2009-07-23 11:30:00,40.91,41.25,40.9,41.07,286800.0,27.967,28.1994,27.9601,28.0763,286800.0
2009-07-23 12:00:00,41.07,41.37,41.03,41.2,162600.0,28.0763,28.2814,28.049,28.1652,162600.0
2009-07-23 12:30:00,41.19,41.49,41.19,41.49,137100.0,28.1584,28.3635,28.1584,28.3635,137100.0
2009-07-23 13:00:00,41.48,41.65,41.42,41.63,194200.0,28.3566,28.4728,28.3156,28.4592,194200.0
2009-07-23 13:30:00,41.62,41.87,41.59,41.72,205000.0,28.4523,28.6232,28.4318,28.5207,205000.0
2009-07-23 14:00:00,41.73,41.99,41.69,41.98,145700.0,28.5275,28.7053,28.5002,28.6984,145700.0
2009-07-23 14:30:00,41.99,42.23,41.92,42.22,237400.0,28.7053,28.8693,28.6574,28.8625,237400.0
2009-07-23 15:00:00,42.22,42.25,42.09,42.13,298700.0,28.8625,28.883,28.7736,28.801,298700.0
2009-07-23 15:30:00,42.12,42.12,41.66,41.81,491600.0,28.7941,28.7941,28.4797,28.5822,491600.0
2009-07-24 09:30:00,40.85,41.48,40.3,40.45,334000.0,27.9259,28.3566,27.55,27.6525,334000.0
2009-07-24 10:00:00,40.43,40.71,40.15,40.63,287100.0,27.6388,27.8302,27.4474,27.7756,287100.0
2009-07-24 10:30:00,40.62,40.68,40.18,40.27,174700.0,27.7687,27.8097,27.4679,27.5294,174700.0
2009-07-24 11:00:00,40.28,40.55,40.23,40.46,113200.0,27.5363,27.7209,27.5021,27.6593,113200.0
2009-07-24 11:30:00,40.45,40.53,40.37,40.52,125000.0,27.6525,27.7072,27.5978,27.7004,125000.0
2009-07-24 12:00:00,40.52,40.59,40.46,40.58,78500.0,27.7004,27.7482,27.6593,27.7414,78500.0
2009-07-24 12:30:00,40.58,40.71,40.57,40.71,109300.0,27.7414,27.8302,27.7345,27.8302,109300.0
2009-07-24 13:00:00,40.71,40.8,40.66,40.77,96600.0,27.8302,27.8918,27.7961,27.8713,96600.0
2009-07-24 13:30:00,40.78,40.92,40.69,40.7,138000.0,27.8781,27.9738,27.8166,27.8234,138000.0
2009-07-24 14:00:00,40.69,40.73,40.6,40.71,114200.0,27.8166,27.8439,27.755,27.8302,114200.0
2009-07-24 14:30:00,40.71,40.85,40.7,40.84,139600.0,27.8302,27.9259,27.8234,27.9191,139600.0
2009-07-24 15:00:00,40.85,41.0,40.81,40.96,153900.0,27.9259,28.0285,27.8986,28.0011,153900.0
2009-07-24 15:30:00,40.95,41.07,40.84,41.02,404900.0,27.9943,28.0763,27.9191,28.0422,404900.0
2009-07-27 09:30:00,40.53,40.95,40.21,40.66,296200.0,27.7072,27.9943,27.4884,27.7961,296200.0
2009-07-27 10:00:00,40.67,40.77,40.6,40.7,98000.0,27.8029,27.8713,27.755,27.8234,98000.0
2009-07-27 10:30:00,40.7,40.82,40.63,40.8,54500.0,27.8234,27.9054,27.7756,27.8918,54500.0
2009-07-27 11:00:00,40.8,40.9,40.75,40.75,58800.0,27.8918,27.9601,27.8576,27.8576,58800.0
2009-07-27 11:30:00,40.75,40.81,40.75,40.8,37000.0,27.8576,27.8986,27.8576,27.8918,37000.0
2009-07-27 12:00:00,40.8,40.85,40.75,40.82,41800.0,27.8918,27.9259,27.8576,27.9054,41800.0
2009-07-27 12:30:00,40.81,40.82,40.66,40.68,37800.0,27.8986,27.9054,27.7961,27.8097,37800.0
2009-07-27 13:00:00,40.68,40.71,40.67,40.7,30800.0,27.8097,27.8302,27.8029,27.8234,30800.0
2009-07-27 13:30:00,40.69,40.74,40.67,40.72,36200.0,27.8166,27.8507,27.8029,27.8371,36200.0
2009-07-27 14:00:00,40.72,40.75,40.7,40.74,36700.0,27.8371,27.8576,27.8234,27.8507,36700.0
2009-07-27 14:30:00,40.74,40.85,40.73,40.8,41200.0,27.8507,27.9259,27.8439,27.8918,41200.0
2009-07-27 15:00:00,40.81,40.81,40.72,40.75,64700.0,27.8986,27.8986,27.8371,27.8576,64700.0
2009-07-27 15:30:00,40.75,40.88,40.69,40.87,244400.0,27.8576,27.9465,27.8166,27.9396,244400.0
2009-07-28 09:30:00,40.74,41.0,40.53,40.99,77300.0,27.8507,28.0285,27.7072,28.0217,77300.0
2009-07-28 10:00:00,40.97,41.04,40.82,41.04,80000.0,28.008,28.0558,27.9054,28.0558,80000.0
2009-07-28 10:30:00,41.03,41.29,41.03,41.23,117600.0,28.049,28.2267,28.049,28.1857,117600.0
2009-07-28 11:00:00,41.22,41.33,41.15,41.18,69000.0,28.1789,28.2541,28.131,28.1515,69000.0
2009-07-28 11:30:00,41.17,41.36,41.16,41.35,84100.0,28.1447,28.2746,28.1379,28.2678,84100.0
2009-07-28 12:00:00,41.33,41.35,41.19,41.19,48400.0,28.2541,28.2678,28.1584,28.1584,48400.0
2009-07-28 12:30:00,41.19,41.36,41.19,41.34,36900.0,28.1584,28.2746,28.1584,28.2609,36900.0
2009-07-28 13:00:00,41.34,41.44,41.31,41.38,60100.0,28.2609,28.3293,28.2404,28.2883,60100.0
2009-07-28 13:30:00,41.38,41.4,41.28,41.35,49100.0,28.2883,28.3019,28.2199,28.2678,49100.0
2009-07-28 14:00:00,41.34,41.34,41.19,41.21,48900.0,28.2609,28.2609,28.1584,28.1721,48900.0
2009-07-28 14:30:00,41.21,41.4,41.11,41.13,75300.0,28.1721,28.3019,28.1037,28.1174,75300.0
2009-07-28 15:00:00,41.13,41.13,40.99,41.03,145300.0,28.1174,28.1174,28.0217,28.049,145300.0
2009-07-28 15:30:00,41.02,41.18,40.99,41.17,208100.0,28.0422,28.1515,28.0217,28.1447,208100.0
2009-07-29 09:30:00,40.97,41.0,40.67,40.9,94900.0,28.008,28.0285,27.8029,27.9601,94900.0
2009-07-29 10:00:00,40.88,40.95,40.71,40.78,69900.0,27.9465,27.9943,27.8302,27.8781,69900.0
2009-07-29 10:30:00,40.79,40.8,40.52,40.58,114800.0,27.8849,27.8918,27.7004,27.7414,114800.0
2009-07-29 11:00:00,40.59,40.66,40.4,40.47,72700.0,27.7482,27.7961,27.6183,27.6662,72700.0
2009-07-29 11:30:00,40.48,40.56,40.47,40.52,51400.0,27.673,27.7277,27.6662,27.7004,51400.0
2009-07-29 12:00:00,40.53,40.61,40.53,40.54,55200.0,27.7072,27.7619,27.7072,27.714,55200.0
2009-07-29 12:30:00,40.56,40.68,40.54,40.64,43100.0,27.7277,27.8097,27.714,27.7824,43100.0
2009-07-29 13:00:00,40.64,40.65,40.41,40.46,61300.0,27.7824,27.7892,27.6252,27.6593,61300.0
2009-07-29 13:30:00,40.46,40.54,40.41,40.5,43900.0,27.6593,27.714,27.6252,27.6867,43900.0
2009-07-29 14:00:00,40.5,40.56,40.45,40.55,108700.0,27.6867,27.7277,27.6525,27.7209,108700.0
2009-07-29 14:30:00,40.57,40.57,40.36,40.4,117700.0,27.7345,27.7345,27.591,27.6183,117700.0
2009-07-29 15:00:00,40.4,40.53,40.4,40.5,94800.0,27.6183,27.7072,27.6183,27.6867,94800.0
2009-07-29 15:30:00,40.49,40.52,40.35,40.5,252600.0,27.6798,27.7004,27.5841,27.6867,252600.0
2009-07-30 09:30:00,40.63,40.7,40.21,40.62,110300.0,27.7756,27.8234,27.4884,27.7687,110300.0
2009-07-30 10:00:00,40.63,40.82,40.58,40.69,69900.0,27.7756,27.9054,27.7414,27.8166,69900.0
2009-07-30 10:30:00,40.72,40.72,40.64,40.69,53300.0,27.8371,27.8371,27.7824,27.8166,53300.0
2009-07-30 11:00:00,40.7,40.71,40.59,40.69,41000.0,27.8234,27.8302,27.7482,27.8166,41000.0
2009-07-30 11:30:00,40.69,40.71,40.59,40.65,31200.0,27.8166,27.8302,27.7482,27.7892,31200.0
2009-07-30 12:00:00,40.65,40.68,40.58,40.58,42100.0,27.7892,27.8097,27.7414,27.7414,42100.0
2009-07-30 12:30:00,40.59,40.69,40.59,40.66,23700.0,27.7482,27.8166,27.7482,27.7961,23700.0
2009-07-30 13:00:00,40.65,40.69,40.62,40.66,60400.0,27.7892,27.8166,27.7687,27.7961,60400.0
2009-07-30 13:30:00,40.65,40.66,40.6,40.6,38400.0,27.7892,27.7961,27.755,27.755,38400.0
2009-07-30 14:00:00,40.61,40.63,40.53,40.6,49100.0,27.7619,27.7756,27.7072,27.755,49100.0
2009-07-30 14:30:00,40.61,40.61,40.51,40.54,35500.0,27.7619,27.7619,27.6935,27.714,35500.0
2009-07-30 15:00:00,40.53,40.61,40.51,40.55,88200.0,27.7072,27.7619,27.6935,27.7209,88200.0
2009-07-30 15:30:00,40.55,40.56,40.19,40.2,347400.0,27.7209,27.7277,27.4748,27.4816,347400.0
2009-07-31 09:30:00,40.23,40.43,40.06,40.17,82600.0,27.5021,27.6388,27.3859,27.4611,82600.0
2009-07-31 10:00:00,40.16,40.17,39.88,40.02,102200.0,27.4542,27.4611,27.2628,27.3585,102200.0
2009-07-31 10:30:00,40.03,40.22,40.03,40.13,54100.0,27.3654,27.4953,27.3654,27.4337,54100.0
2009-07-31 11:00:00,40.14,40.16,40.01,40.05,72500.0,27.4406,27.4542,27.3517,27.3791,72500.0
2009-07-31 11:30:00,40.05,40.18,40.01,40.09,75900.0,27.3791,27.4679,27.3517,27.4064,75900.0
2009-07-31 12:00:00,40.09,40.12,40.0,40.11,59900.0,27.4064,27.4269,27.3449,27.4201,59900.0
2009-07-31 12:30:00,40.11,40.11,40.03,40.04,58600.0,27.4201,27.4201,27.3654,27.3722,58600.0
2009-07-31 13:00:00,40.04,40.14,40.04,40.06,97300.0,27.3722,27.4406,27.3722,27.3859,97300.0
2009-07-31 13:30:00,40.06,40.09,39.99,40.07,121000.0,27.3859,27.4064,27.338,27.3927,121000.0
2009-07-31 14:00:00,40.07,40.14,39.98,40.07,100700.0,27.3927,27.4406,27.3312,27.3927,100700.0
2009-07-31 14:30:00,40.07,40.1,39.98,40.04,61300.0,27.3927,27.4132,27.3312,27.3722,61300.0
2009-07-31 15:00:00,40.04,40.2,40.03,40.14,154100.0,27.3722,27.4816,27.3654,27.4406,154100.0
2009-07-31 15:30:00,40.13,40.14,39.92,39.98,315700.0,27.4337,27.4406,27.2902,27.3312,315700.0
2009-08-03 09:30:00,40.11,40.17,39.5,39.79,104200.0,27.4201,27.4611,27.0031,27.2013,104200.0
2009-08-03 10:00:00,39.81,40.03,39.73,39.89,60300.0,27.215,27.3654,27.1603,27.2697,60300.0
2009-08-03 10:30:00,39.9,40.03,39.6,39.62,75400.0,27.2765,27.3654,27.0714,27.0851,75400.0
2009-08-03 11:00:00,39.63,39.68,39.48,39.61,79600.0,27.0919,27.1261,26.9894,27.0783,79600.0
2009-08-03 11:30:00,39.61,39.69,39.58,39.69,61400.0,27.0783,27.1329,27.0577,27.1329,61400.0
2009-08-03 12:00:00,39.7,39.71,39.6,39.7,51200.0,27.1398,27.1466,27.0714,27.1398,51200.0
2009-08-03 12:30:00,39.71,39.73,39.65,39.66,37600.0,27.1466,27.1603,27.1056,27.1124,37600.0
2009-08-03 13:00:00,39.66,39.72,39.57,39.68,47500.0,27.1124,27.1535,27.0509,27.1261,47500.0
2009-08-03 13:30:00,39.68,39.7,39.61,39.65,38400.0,27.1261,27.1398,27.0783,27.1056,38400.0
2009-08-03 14:00:00,39.67,39.8,39.65,39.75,53000.0,27.1193,27.2081,27.1056,27.174,53000.0
2009-08-03 14:30:00,39.75,39.83,39.75,39.76,71300.0,27.174,27.2287,27.174,27.1808,71300.0
2009-08-03 15:00:00,39.75,39.83,39.74,39.79,155600.0,27.174,27.2287,27.1671,27.2013,155600.0
2009-08-03 15:30:00,39.78,39.83,39.72,39.83,244100.0,27.1945,27.2287,27.1535,27.2287,244100.0
2009-08-04 09:30:00,39.97,40.25,39.91,40.25,146600.0,27.3244,27.5158,27.2833,27.5158,146600.0
2009-08-04 10:00:00,40.24,40.25,39.79,39.79,141100.0,27.5089,27.5158,27.2013,27.2013,141100.0
2009-08-04 10:30:00,39.79,40.02,39.79,40.0,45800.0,27.2013,27.3585,27.2013,27.3449,45800.0
2009-08-04 11:00:00,40.01,40.08,39.83,39.83,82700.0,27.3517,27.3996,27.2287,27.2287,82700.0
2009-08-04 11:30:00,39.84,39.88,39.77,39.85,130600.0,27.2355,27.2628,27.1876,27.2423,130600.0
2009-08-04 12:00:00,39.85,39.86,39.58,39.64,96100.0,27.2423,27.2492,27.0577,27.0988,96100.0
2009-08-04 12:30:00,39.65,39.77,39.65,39.76,24200.0,27.1056,27.1876,27.1056,27.1808,24200.0
2009-08-04 13:00:00,39.76,39.77,39.64,39.65,36500.0,27.1808,27.1876,27.0988,27.1056,36500.0
2009-08-04 13:30:00,39.64,39.66,39.55,39.55,43900.0,27.0988,27.1124,27.0372,27.0372,43900.0
2009-08-04 14:00:00,39.55,39.57,39.46,39.49,72400.0,27.0372,27.0509,26.9757,26.9962,72400.0
2009-08-04 14:30:00,39.5,39.55,39.44,39.48,61700.0,27.0031,27.0372,26.962,26.9894,61700.0
2009-08-04 15:00:00,39.48,39.53,39.43,39.53,166400.0,26.9894,27.0236,26.9552,27.0236,166400.0
2009-08-04 15:30:00,39.53,39.55,39.4,39.48,368100.0,27.0236,27.0372,26.9347,26.9894,368100.0
2009-08-05 09:30:00,39.47,39.58,39.02,39.11,121000.0,26.9825,27.0577,26.6749,26.7364,121000.0
2009-08-05 10:00:00,39.1,39.3,39.02,39.27,70200.0,26.7296,26.8663,26.6749,26.8458,70200.0
2009-08-05 10:30:00,39.26,39.35,39.13,39.13,46700.0,26.839,26.9005,26.7501,26.7501,46700.0
2009-08-05 11:00:00,39.14,39.26,39.08,39.25,74100.0,26.757,26.839,26.7159,26.8322,74100.0
2009-08-05 11:30:00,39.24,39.25,39.16,39.17,28500.0,26.8253,26.8322,26.7706,26.7775,28500.0
2009-08-05 12:00:00,39.16,39.21,39.16,39.18,18300.0,26.7706,26.8048,26.7706,26.7843,18300.0
2009-08-05 12:30:00,39.17,39.17,39.13,39.14,16200.0,26.7775,26.7775,26.7501,26.757,16200.0
2009-08-05 13:00:00,39.13,39.19,39.07,39.17,33600.0,26.7501,26.7911,26.7091,26.7775,33600.0
2009-08-05 13:30:00,39.17,39.21,39.13,39.19,23100.0,26.7775,26.8048,26.7501,26.7911,23100.0
2009-08-05 14:00:00,39.19,39.19,39.11,39.11,27000.0,26.7911,26.7911,26.7364,26.7364,27000.0
2009-08-05 14:30:00,39.13,39.17,39.1,39.11,36600.0,26.7501,26.7775,26.7296,26.7364,36600.0
2009-08-05 15:00:00,39.13,39.17,39.07,39.15,81300.0,26.7501,26.7775,26.7091,26.7638,81300.0
2009-08-05 15:30:00,39.14,39.15,38.9,38.99,290300.0,26.757,26.7638,26.5929,26.6544,290300.0
2009-08-06 09:30:00,39.08,39.38,39.01,39.07,54800.0,26.7159,26.921,26.6681,26.7091,54800.0
2009-08-06 10:00:00,39.06,39.22,38.78,38.8,111500.0,26.7023,26.8116,26.5109,26.5245,111500.0
2009-08-06 10:30:00,38.8,38.9,38.75,38.82,64000.0,26.5245,26.5929,26.4903,26.5382,64000.0
2009-08-06 11:00:00,38.81,38.95,38.81,38.93,47600.0,26.5314,26.6271,26.5314,26.6134,47600.0
2009-08-06 11:30:00,38.93,39.01,38.89,38.96,36000.0,26.6134,26.6681,26.586,26.6339,36000.0
2009-08-06 12:00:00,38.97,39.01,38.88,38.88,27200.0,26.6407,26.6681,26.5792,26.5792,27200.0
2009-08-06 12:30:00,38.88,38.92,38.86,38.9,16600.0,26.5792,26.6066,26.5655,26.5929,16600.0
2009-08-06 13:00:00,38.9,38.92,38.84,38.86,16400.0,26.5929,26.6066,26.5519,26.5655,16400.0
2009-08-06 13:30:00,38.88,38.97,38.86,38.96,18200.0,26.5792,26.6407,26.5655,26.6339,18200.0
2009-08-06 14:00:00,38.96,38.96,38.8,38.8,34600.0,26.6339,26.6339,26.5245,26.5245,34600.0
2009-08-06 14:30:00,38.79,38.86,38.75,38.77,32200.0,26.5177,26.5655,26.4903,26.504,32200.0
2009-08-06 15:00:00,38.77,38.88,38.75,38.87,48400.0,26.504,26.5792,26.4903,26.5724,48400.0
2009-08-06 15:30:00,38.89,38.97,38.81,38.9,377800.0,26.586,26.6407,26.5314,26.5929,377800.0
2009-08-07 09:30:00,39.07,39.27,38.95,38.95,47000.0,26.7091,26.8458,26.6271,26.6271,47000.0
2009-08-07 10:00:00,38.93,39.09,38.9,39.05,41400.0,26.6134,26.7228,26.5929,26.6954,41400.0
2009-08-07 10:30:00,39.06,39.13,39.0,39.03,43500.0,26.7023,26.7501,26.6612,26.6818,43500.0
2009-08-07 11:00:00,39.04,39.06,38.96,39.0,27200.0,26.6886,26.7023,26.6339,26.6612,27200.0
2009-08-07 11:30:00,38.99,39.03,38.97,39.0,54900.0,26.6544,26.6818,26.6407,26.6612,54900.0
2009-08-07 12:00:00,39.0,39.04,38.99,39.0,16400.0,26.6612,26.6886,26.6544,26.6612,16400.0
2009-08-07 12:30:00,39.0,39.05,38.99,39.03,22100.0,26.6612,26.6954,26.6544,26.6818,22100.0
2009-08-07 13:00:00,39.03,39.18,39.02,39.17,53300.0,26.6818,26.7843,26.6749,26.7775,53300.0
2009-08-07 13:30:00,39.17,39.18,39.13,39.16,22800.0,26.7775,26.7843,26.7501,26.7706,22800.0
2009-08-07 14:00:00,39.16,39.24,39.15,39.19,60300.0,26.7706,26.8253,26.7638,26.7911,60300.0
2009-08-07 14:30:00,39.18,39.22,39.17,39.22,41000.0,26.7843,26.8116,26.7775,26.8116,41000.0
2009-08-07 15:00:00,39.22,39.25,39.19,39.23,91600.0,26.8116,26.8322,26.7911,26.8185,91600.0
2009-08-07 15:30:00,39.23,39.26,39.11,39.17,377400.0,26.8185,26.839,26.7364,26.7775,377400.0
2009-08-10 09:30:00,39.14,39.15,38.81,38.99,92800.0,26.757,26.7638,26.5314,26.6544,92800.0
2009-08-10 10:00:00,38.97,38.98,38.83,38.85,50300.0,26.6407,26.6476,26.545,26.5587,50300.0
2009-08-10 10:30:00,38.85,38.88,38.77,38.88,29500.0,26.5587,26.5792,26.504,26.5792,29500.0
2009-08-10 11:00:00,38.87,38.88,38.77,38.81,37900.0,26.5724,26.5792,26.504,26.5314,37900.0
2009-08-10 11:30:00,38.81,38.87,38.77,38.82,44800.0,26.5314,26.5724,26.504,26.5382,44800.0
2009-08-10 12:00:00,38.81,38.89,38.81,38.87,17700.0,26.5314,26.586,26.5314,26.5724,17700.0
2009-08-10 12:30:00,38.87,38.9,38.85,38.9,24700.0,26.5724,26.5929,26.5587,26.5929,24700.0
2009-08-10 13:00:00,38.9,38.94,38.86,38.94,37900.0,26.5929,26.6202,26.5655,26.6202,37900.0
2009-08-10 13:30:00,38.94,38.95,38.81,38.81,36800.0,26.6202,26.6271,26.5314,26.5314,36800.0
2009-08-10 14:00:00,38.82,38.86,38.75,38.77,30300.0,26.5382,26.5655,26.4903,26.504,30300.0
2009-08-10 14:30:00,38.78,38.84,38.77,38.83,22200.0,26.5109,26.5519,26.504,26.545,22200.0
2009-08-10 15:00:00,38.85,38.89,38.83,38.88,43100.0,26.5587,26.586,26.545,26.5792,43100.0
2009-08-10 15:30:00,38.88,38.93,38.85,38.93,116300.0,26.5792,26.6134,26.5587,26.6134,116300.0
2009-08-11 09:30:00,38.67,38.85,38.67,38.71,83300.0,26.4357,26.5587,26.4357,26.463,83300.0
2009-08-11 10:00:00,38.68,38.68,38.55,38.66,38400.0,26.4425,26.4425,26.3536,26.4288,38400.0
2009-08-11 10:30:00,38.66,38.68,38.6,38.63,30600.0,26.4288,26.4425,26.3878,26.4083,30600.0
2009-08-11 11:00:00,38.62,38.64,38.56,38.62,35000.0,26.4015,26.4151,26.3605,26.4015,35000.0
2009-08-11 11:30:00,38.62,38.71,38.6,38.71,48700.0,26.4015,26.463,26.3878,26.463,48700.0
2009-08-11 12:00:00,38.7,38.71,38.66,38.67,45100.0,26.4562,26.463,26.4288,26.4357,45100.0
2009-08-11 12:30:00,38.67,38.72,38.67,38.72,41000.0,26.4357,26.4698,26.4357,26.4698,41000.0
2009-08-11 13:00:00,38.71,38.78,38.66,38.69,45100.0,26.463,26.5109,26.4288,26.4493,45100.0
2009-08-11 13:30:00,38.69,38.78,38.69,38.73,70400.0,26.4493,26.5109,26.4493,26.4767,70400.0
2009-08-11 14:00:00,38.74,38.8,38.66,38.79,69600.0,26.4835,26.5245,26.4288,26.5177,69600.0
2009-08-11 14:30:00,38.8,38.9,38.78,38.89,42700.0,26.5245,26.5929,26.5109,26.586,42700.0
2009-08-11 15:00:00,38.89,38.9,38.76,38.83,90500.0,26.586,26.5929,26.4972,26.545,90500.0
2009-08-11 15:30:00,38.84,38.91,38.79,38.8,226000.0,26.5519,26.5997,26.5177,26.5245,226000.0
2009-08-12 09:30:00,38.84,38.96,38.52,38.87,51800.0,26.5519,26.6339,26.3331,26.5724,51800.0
2009-08-12 10:00:00,38.88,39.02,38.82,38.98,35600.0,26.5792,26.6749,26.5382,26.6476,35600.0
2009-08-12 10:30:00,38.99,39.06,38.96,39.0,26600.0,26.6544,26.7023,26.6339,26.6612,26600.0
2009-08-12 11:00:00,38.99,39.0,38.89,38.89,28000.0,26.6544,26.6612,26.586,26.586,28000.0
2009-08-12 11:30:00,38.9,38.93,38.52,38.59,135200.0,26.5929,26.6134,26.3331,26.381,135200.0
2009-08-12 12:00:00,38.59,38.63,38.52,38.62,44200.0,26.381,26.4083,26.3331,26.4015,44200.0
2009-08-12 12:30:00,38.61,38.67,38.57,38.64,39200.0,26.3946,26.4357,26.3673,26.4151,39200.0
2009-08-12 13:00:00,38.65,38.71,38.62,38.67,27600.0,26.422,26.463,26.4015,26.4357,27600.0
2009-08-12 13:30:00,38.67,38.67,38.58,38.58,27300.0,26.4357,26.4357,26.3741,26.3741,27300.0
2009-08-12 14:00:00,38.59,38.64,38.42,38.54,80300.0,26.381,26.4151,26.2647,26.3468,80300.0
2009-08-12 14:30:00,38.53,38.62,38.41,38.51,122900.0,26.3399,26.4015,26.2579,26.3263,122900.0
2009-08-12 15:00:00,38.51,38.67,38.48,38.63,118900.0,26.3263,26.4357,26.3058,26.4083,118900.0
2009-08-12 15:30:00,38.64,38.67,38.38,38.42,223000.0,26.4151,26.4357,26.2374,26.2647,223000.0
2009-08-13 09:30:00,38.4,38.65,38.3,38.4,105600.0,26.2511,26.422,26.1827,26.2511,105600.0
2009-08-13 10:00:00,38.39,38.48,38.28,38.47,42900.0,26.2442,26.3058,26.169,26.2989,42900.0
2009-08-13 10:30:00,38.48,38.57,38.38,38.53,66200.0,26.3058,26.3673,26.2374,26.3399,66200.0
2009-08-13 11:00:00,38.54,38.54,38.45,38.5,40500.0,26.3468,26.3468,26.2853,26.3194,40500.0
2009-08-13 11:30:00,38.5,38.5,38.47,38.48,27600.0,26.3194,26.3194,26.2989,26.3058,27600.0
2009-08-13 12:00:00,38.48,38.5,38.42,38.5,54000.0,26.3058,26.3194,26.2647,26.3194,54000.0
2009-08-13 12:30:00,38.5,38.61,38.48,38.59,66900.0,26.3194,26.3946,26.3058,26.381,66900.0
2009-08-13 13:00:00,38.58,38.8,38.58,38.64,114200.0,26.3741,26.5245,26.3741,26.4151,114200.0
2009-08-13 13:30:00,38.63,38.66,38.54,38.55,45400.0,26.4083,26.4288,26.3468,26.3536,45400.0
2009-08-13 14:00:00,38.55,38.55,38.48,38.52,64700.0,26.3536,26.3536,26.3058,26.3331,64700.0
2009-08-13 14:30:00,38.52,38.71,38.52,38.67,71000.0,26.3331,26.463,26.3331,26.4357,71000.0
2009-08-13 15:00:00,38.67,38.68,38.55,38.61,86100.0,26.4357,26.4425,26.3536,26.3946,86100.0
2009-08-13 15:30:00,38.62,38.78,38.62,38.78,257500.0,26.4015,26.5109,26.4015,26.5109,257500.0
2009-08-14 09:30:00,38.69,39.1,38.69,38.75,71400.0,26.4493,26.7296,26.4493,26.4903,71400.0
2009-08-14 10:00:00,38.75,38.79,38.61,38.76,82700.0,26.4903,26.5177,26.3946,26.4972,82700.0
2009-08-14 10:30:00,38.76,38.87,38.73,38.81,75000.0,26.4972,26.5724,26.4767,26.5314,75000.0
2009-08-14 11:00:00,38.82,38.88,38.75,38.79,66000.0,26.5382,26.5792,26.4903,26.5177,66000.0
2009-08-14 11:30:00,38.79,38.81,38.7,38.71,45500.0,26.5177,26.5314,26.4562,26.463,45500.0
2009-08-14 12:00:00,38.71,38.79,38.68,38.74,25000.0,26.463,26.5177,26.4425,26.4835,25000.0
2009-08-14 12:30:00,38.73,38.79,38.7,38.78,10100.0,26.4767,26.5177,26.4562,26.5109,10100.0
2009-08-14 13:00:00,38.79,38.79,38.75,38.76,19300.0,26.5177,26.5177,26.4903,26.4972,19300.0
2009-08-14 13:30:00,38.75,38.76,38.66,38.67,54300.0,26.4903,26.4972,26.4288,26.4357,54300.0
2009-08-14 14:00:00,38.68,38.73,38.6,38.62,79200.0,26.4425,26.4767,26.3878,26.4015,79200.0
2009-08-14 14:30:00,38.61,38.69,38.59,38.68,41200.0,26.3946,26.4493,26.381,26.4425,41200.0
2009-08-14 15:00:00,38.69,38.76,38.69,38.73,76700.0,26.4493,26.4972,26.4493,26.4767,76700.0
2009-08-14 15:30:00,38.73,39.0,38.72,38.98,328700.0,26.4767,26.6612,26.4698,26.6476,328700.0
2009-08-17 09:30:00,38.59,38.69,38.3,38.52,171200.0,26.381,26.4493,26.1827,26.3331,171200.0
2009-08-17 10:00:00,38.52,38.53,38.34,38.41,88900.0,26.3331,26.3399,26.2101,26.2579,88900.0
2009-08-17 10:30:00,38.41,38.42,38.26,38.3,119900.0,26.2579,26.2647,26.1554,26.1827,119900.0
2009-08-17 11:00:00,38.3,38.37,38.18,38.37,106300.0,26.1827,26.2306,26.1007,26.2306,106300.0
2009-08-17 11:30:00,38.37,38.49,38.33,38.45,42900.0,26.2306,26.3126,26.2032,26.2853,42900.0
2009-08-17 12:00:00,38.44,38.51,38.4,38.5,31600.0,26.2784,26.3263,26.2511,26.3194,31600.0
2009-08-17 12:30:00,38.5,38.51,38.44,38.49,27400.0,26.3194,26.3263,26.2784,26.3126,27400.0
2009-08-17 13:00:00,38.49,38.56,38.44,38.55,39900.0,26.3126,26.3605,26.2784,26.3536,39900.0
2009-08-17 13:30:00,38.55,38.56,38.48,38.51,57200.0,26.3536,26.3605,26.3058,26.3263,57200.0
2009-08-17 14:00:00,38.51,38.53,38.48,38.49,49200.0,26.3263,26.3399,26.3058,26.3126,49200.0
2009-08-17 14:30:00,38.49,38.5,38.41,38.48,54000.0,26.3126,26.3194,26.2579,26.3058,54000.0
2009-08-17 15:00:00,38.48,38.57,38.48,38.54,51200.0,26.3058,26.3673,26.3058,26.3468,51200.0
2009-08-17 15:30:00,38.54,38.55,38.42,38.43,202200.0,26.3468,26.3536,26.2647,26.2716,202200.0
2009-08-18 09:30:00,38.46,38.68,38.4,38.67,149100.0,26.2921,26.4425,26.2511,26.4357,149100.0
2009-08-18 10:00:00,38.68,38.87,38.68,38.69,96200.0,26.4425,26.5724,26.4425,26.4493,96200.0
2009-08-18 10:30:00,38.69,38.78,38.66,38.75,62900.0,26.4493,26.5109,26.4288,26.4903,62900.0
2009-08-18 11:00:00,38.76,38.9,38.75,38.88,73900.0,26.4972,26.5929,26.4903,26.5792,73900.0
2009-08-18 11:30:00,38.9,39.07,38.9,39.07,76300.0,26.5929,26.7091,26.5929,26.7091,76300.0
2009-08-18 12:00:00,39.07,39.15,39.04,39.08,100400.0,26.7091,26.7638,26.6886,26.7159,100400.0
2009-08-18 12:30:00,39.09,39.2,39.08,39.2,50700.0,26.7228,26.798,26.7159,26.798,50700.0
2009-08-18 13:00:00,39.2,39.25,39.18,39.23,69800.0,26.798,26.8322,26.7843,26.8185,69800.0
2009-08-18 13:30:00,39.22,39.28,39.2,39.27,55900.0,26.8116,26.8527,26.798,26.8458,55900.0
2009-08-18 14:00:00,39.27,39.28,39.18,39.22,58600.0,26.8458,26.8527,26.7843,26.8116,58600.0
2009-08-18 14:30:00,39.22,39.23,39.11,39.16,109600.0,26.8116,26.8185,26.7364,26.7706,109600.0
2009-08-18 15:00:00,39.14,39.15,39.05,39.06,93200.0,26.757,26.7638,26.6954,26.7023,93200.0
2009-08-18 15:30:00,39.07,39.07,38.98,39.02,205000.0,26.7091,26.7091,26.6476,26.6749,205000.0
2009-08-19 09:30:00,38.76,39.23,38.76,38.8,74400.0,26.4972,26.8185,26.4972,26.5245,74400.0
2009-08-19 10:00:00,38.81,39.04,38.81,39.03,52200.0,26.5314,26.6886,26.5314,26.6818,52200.0
2009-08-19 10:30:00,39.03,39.07,38.83,38.85,73900.0,26.6818,26.7091,26.545,26.5587,73900.0
2009-08-19 11:00:00,38.85,38.97,38.82,38.97,31900.0,26.5587,26.6407,26.5382,26.6407,31900.0
2009-08-19 11:30:00,38.97,39.14,38.92,39.14,39400.0,26.6407,26.757,26.6066,26.757,39400.0
2009-08-19 12:00:00,39.16,39.31,39.11,39.26,60200.0,26.7706,26.8732,26.7364,26.839,60200.0
2009-08-19 12:30:00,39.27,39.27,39.14,39.14,46500.0,26.8458,26.8458,26.757,26.757,46500.0
2009-08-19 13:00:00,39.15,39.15,39.14,39.14,29400.0,26.7638,26.7638,26.757,26.757,29400.0
2009-08-19 13:30:00,39.15,39.31,39.14,39.29,43600.0,26.7638,26.8732,26.757,26.8595,43600.0
2009-08-19 14:00:00,39.3,39.31,39.24,39.3,27600.0,26.8663,26.8732,26.8253,26.8663,27600.0
2009-08-19 14:30:00,39.3,39.31,39.27,39.28,29600.0,26.8663,26.8732,26.8458,26.8527,29600.0
2009-08-19 15:00:00,39.27,39.28,39.14,39.14,46900.0,26.8458,26.8527,26.757,26.757,46900.0
2009-08-19 15:30:00,39.14,39.27,39.12,39.25,102500.0,26.757,26.8458,26.7433,26.8322,102500.0
2009-08-20 09:30:00,39.3,39.34,39.06,39.19,54200.0,26.8663,26.8937,26.7023,26.7911,54200.0
2009-08-20 10:00:00,39.22,39.33,39.15,39.23,39000.0,26.8116,26.8868,26.7638,26.8185,39000.0
2009-08-20 10:30:00,39.23,39.35,39.17,39.18,69000.0,26.8185,26.9005,26.7775,26.7843,69000.0
2009-08-20 11:00:00,39.18,39.22,39.07,39.13,32600.0,26.7843,26.8116,26.7091,26.7501,32600.0
2009-08-20 11:30:00,39.13,39.2,39.1,39.19,25400.0,26.7501,26.798,26.7296,26.7911,25400.0
2009-08-20 12:00:00,39.2,39.23,39.17,39.21,32900.0,26.798,26.8185,26.7775,26.8048,32900.0
2009-08-20 12:30:00,39.19,39.28,39.19,39.25,46700.0,26.7911,26.8527,26.7911,26.8322,46700.0
2009-08-20 13:00:00,39.25,39.26,39.21,39.25,34100.0,26.8322,26.839,26.8048,26.8322,34100.0
2009-08-20 13:30:00,39.24,39.32,39.24,39.3,24400.0,26.8253,26.88,26.8253,26.8663,24400.0
2009-08-20 14:00:00,39.3,39.35,39.26,39.28,44800.0,26.8663,26.9005,26.839,26.8527,44800.0
2009-08-20 14:30:00,39.28,39.3,39.25,39.3,21600.0,26.8527,26.8663,26.8322,26.8663,21600.0
2009-08-20 15:00:00,39.29,39.37,39.28,39.34,46700.0,26.8595,26.9142,26.8527,26.8937,46700.0
2009-08-20 15:30:00,39.34,39.4,39.31,39.35,118800.0,26.8937,26.9347,26.8732,26.9005,118800.0
2009-08-21 09:30:00,39.49,39.49,39.08,39.36,209800.0,27.1987,27.1987,26.9163,27.1092,209800.0
2009-08-21 10:00:00,39.38,39.76,39.38,39.65,82600.0,27.123,27.3847,27.123,27.3089,82600.0
2009-08-21 10:30:00,39.66,39.68,39.57,39.65,37300.0,27.3158,27.3296,27.2538,27.3089,37300.0
2009-08-21 11:00:00,39.65,39.65,39.58,39.61,34700.0,27.3089,27.3089,27.2607,27.2814,34700.0
2009-08-21 11:30:00,39.62,39.62,39.52,39.55,22600.0,27.2883,27.2883,27.2194,27.2401,22600.0
2009-08-21 12:00:00,39.55,39.57,39.54,39.57,14300.0,27.2401,27.2538,27.2332,27.2538,14300.0
2009-08-21 12:30:00,39.56,39.57,39.53,39.54,15000.0,27.2469,27.2538,27.2263,27.2332,15000.0
2009-08-21 13:00:00,39.55,39.56,39.52,39.55,14600.0,27.2401,27.2469,27.2194,27.2401,14600.0
2009-08-21 13:30:00,39.56,39.56,39.48,39.52,36300.0,27.2469,27.2469,27.1918,27.2194,36300.0
2009-08-21 14:00:00,39.5,39.58,39.5,39.57,17000.0,27.2056,27.2607,27.2056,27.2538,17000.0
2009-08-21 14:30:00,39.56,39.59,39.56,39.59,35600.0,27.2469,27.2676,27.2469,27.2676,35600.0
2009-08-21 15:00:00,39.59,39.73,39.58,39.67,66400.0,27.2676,27.364,27.2607,27.3227,66400.0
2009-08-21 15:30:00,39.67,39.68,39.58,39.66,187900.0,27.3227,27.3296,27.2607,27.3158,187900.0
2009-08-24 09:30:00,39.57,39.64,39.08,39.33,63700.0,27.2538,27.302,26.9163,27.0885,63700.0
2009-08-24 10:00:00,39.33,39.37,39.23,39.35,29200.0,27.0885,27.1161,27.0197,27.1023,29200.0
2009-08-24 10:30:00,39.33,39.37,39.24,39.36,25100.0,27.0885,27.1161,27.0265,27.1092,25100.0
2009-08-24 11:00:00,39.36,39.46,39.36,39.39,48300.0,27.1092,27.1781,27.1092,27.1299,48300.0
2009-08-24 11:30:00,39.37,39.39,39.35,39.39,19500.0,27.1161,27.1299,27.1023,27.1299,19500.0
2009-08-24 12:00:00,39.38,39.44,39.34,39.43,35400.0,27.123,27.1643,27.0954,27.1574,35400.0
2009-08-24 12:30:00,39.43,39.47,39.36,39.36,43800.0,27.1574,27.185,27.1092,27.1092,43800.0
2009-08-24 13:00:00,39.36,39.4,39.24,39.26,61300.0,27.1092,27.1367,27.0265,27.0403,61300.0
2009-08-24 13:30:00,39.25,39.26,39.18,39.22,36100.0,27.0334,27.0403,26.9852,27.0128,36100.0
2009-08-24 14:00:00,39.22,39.26,39.14,39.16,71900.0,27.0128,27.0403,26.9577,26.9714,71900.0
2009-08-24 14:30:00,39.16,39.23,39.14,39.19,73300.0,26.9714,27.0197,26.9577,26.9921,73300.0
2009-08-24 15:00:00,39.2,39.26,39.16,39.26,87400.0,26.999,27.0403,26.9714,27.0403,87400.0
2009-08-24 15:30:00,39.26,39.36,39.24,39.36,135000.0,27.0403,27.1092,27.0265,27.1092,135000.0
2009-08-25 09:30:00,39.3,39.32,39.03,39.26,87400.0,27.0679,27.0816,26.8819,27.0403,87400.0
2009-08-25 10:00:00,39.29,39.38,39.13,39.17,63600.0,27.061,27.123,26.9508,26.9783,63600.0
2009-08-25 10:30:00,39.16,39.37,39.16,39.26,33800.0,26.9714,27.1161,26.9714,27.0403,33800.0
2009-08-25 11:00:00,39.25,39.35,39.24,39.34,23100.0,27.0334,27.1023,27.0265,27.0954,23100.0
2009-08-25 11:30:00,39.33,39.43,39.32,39.39,21200.0,27.0885,27.1574,27.0816,27.1299,21200.0
2009-08-25 12:00:00,39.39,39.47,39.39,39.44,21200.0,27.1299,27.185,27.1299,27.1643,21200.0
2009-08-25 12:30:00,39.45,39.46,39.4,39.41,25000.0,27.1712,27.1781,27.1367,27.1436,25000.0
2009-08-25 13:00:00,39.41,39.42,39.3,39.33,21100.0,27.1436,27.1505,27.0679,27.0885,21100.0
2009-08-25 13:30:00,39.33,39.35,39.3,39.3,15100.0,27.0885,27.1023,27.0679,27.0679,15100.0
2009-08-25 14:00:00,39.32,39.37,39.28,39.29,27800.0,27.0816,27.1161,27.0541,27.061,27800.0
2009-08-25 14:30:00,39.3,39.3,39.15,39.19,48000.0,27.0679,27.0679,26.9646,26.9921,48000.0
2009-08-25 15:00:00,39.2,39.35,39.2,39.32,43400.0,26.999,27.1023,26.999,27.0816,43400.0
2009-08-25 15:30:00,39.31,39.31,39.18,39.25,133200.0,27.0748,27.0748,26.9852,27.0334,133200.0
2009-08-26 09:30:00,39.19,39.32,39.1,39.19,57800.0,26.9921,27.0816,26.9301,26.9921,57800.0
2009-08-26 10:00:00,39.24,39.37,39.19,39.3,46700.0,27.0265,27.1161,26.9921,27.0679,46700.0
2009-08-26 10:30:00,39.29,39.31,39.19,39.22,36600.0,27.061,27.0748,26.9921,27.0128,36600.0
2009-08-26 11:00:00,39.21,39.22,39.11,39.13,34700.0,27.0059,27.0128,26.937,26.9508,34700.0
2009-08-26 11:30:00,39.11,39.13,39.03,39.04,43100.0,26.937,26.9508,26.8819,26.8888,43100.0
2009-08-26 12:00:00,39.04,39.16,39.03,39.1,43500.0,26.8888,26.9714,26.8819,26.9301,43500.0
2009-08-26 12:30:00,39.1,39.13,39.06,39.09,22800.0,26.9301,26.9508,26.9026,26.9232,22800.0
2009-08-26 13:00:00,39.09,39.13,39.04,39.05,22500.0,26.9232,26.9508,26.8888,26.8957,22500.0
2009-08-26 13:30:00,39.05,39.19,39.04,39.18,25700.0,26.8957,26.9921,26.8888,26.9852,25700.0
2009-08-26 14:00:00,39.18,39.19,39.13,39.17,28200.0,26.9852,26.9921,26.9508,26.9783,28200.0
2009-08-26 14:30:00,39.16,39.23,39.12,39.15,54300.0,26.9714,27.0197,26.9439,26.9646,54300.0
2009-08-26 15:00:00,39.13,39.25,39.12,39.25,68100.0,26.9508,27.0334,26.9439,27.0334,68100.0
2009-08-26 15:30:00,39.24,39.25,39.14,39.25,134600.0,27.0265,27.0334,26.9577,27.0334,134600.0
2009-08-27 09:30:00,39.18,39.28,38.79,38.81,77200.0,26.9852,27.0541,26.7166,26.7304,77200.0
2009-08-27 10:00:00,38.79,38.98,38.79,38.98,24400.0,26.7166,26.8475,26.7166,26.8475,24400.0
2009-08-27 10:30:00,38.97,38.97,38.72,38.73,30400.0,26.8406,26.8406,26.6684,26.6753,30400.0
2009-08-27 11:00:00,38.71,38.83,38.71,38.83,15500.0,26.6615,26.7442,26.6615,26.7442,15500.0
2009-08-27 11:30:00,38.83,38.91,38.77,38.91,25200.0,26.7442,26.7993,26.7028,26.7993,25200.0
2009-08-27 12:00:00,38.92,38.97,38.92,38.94,16600.0,26.8061,26.8406,26.8061,26.8199,16600.0
2009-08-27 12:30:00,38.94,38.95,38.84,38.86,31800.0,26.8199,26.8268,26.751,26.7648,31800.0
2009-08-27 13:00:00,38.87,38.89,38.82,38.85,23000.0,26.7717,26.7855,26.7373,26.7579,23000.0
2009-08-27 13:30:00,38.85,38.91,38.82,38.87,38200.0,26.7579,26.7993,26.7373,26.7717,38200.0
2009-08-27 14:00:00,38.87,38.88,38.83,38.85,27400.0,26.7717,26.7786,26.7442,26.7579,27400.0
2009-08-27 14:30:00,38.85,39.0,38.85,38.97,36500.0,26.7579,26.8612,26.7579,26.8406,36500.0
2009-08-27 15:00:00,38.97,39.05,38.97,39.01,120300.0,26.8406,26.8957,26.8406,26.8681,120300.0
2009-08-27 15:30:00,39.01,39.05,38.93,38.97,104400.0,26.8681,26.8957,26.813,26.8406,104400.0
2009-08-28 09:30:00,39.09,39.09,38.75,38.79,71700.0,26.9232,26.9232,26.6891,26.7166,71700.0
2009-08-28 10:00:00,38.81,38.83,38.65,38.67,53700.0,26.7304,26.7442,26.6202,26.634,53700.0
2009-08-28 10:30:00,38.66,38.84,38.65,38.79,23000.0,26.6271,26.751,26.6202,26.7166,23000.0
2009-08-28 11:00:00,38.8,38.83,38.67,38.74,28400.0,26.7235,26.7442,26.634,26.6822,28400.0
2009-08-28 11:30:00,38.75,38.75,38.65,38.71,19900.0,26.6891,26.6891,26.6202,26.6615,19900.0
2009-08-28 12:00:00,38.72,38.77,38.71,38.75,32100.0,26.6684,26.7028,26.6615,26.6891,32100.0
2009-08-28 12:30:00,38.75,38.8,38.72,38.72,30800.0,26.6891,26.7235,26.6684,26.6684,30800.0
2009-08-28 13:00:00,38.73,38.8,38.73,38.76,26900.0,26.6753,26.7235,26.6753,26.6959,26900.0
2009-08-28 13:30:00,38.77,38.83,38.75,38.77,44700.0,26.7028,26.7442,26.6891,26.7028,44700.0
2009-08-28 14:00:00,38.76,38.81,38.72,38.76,55800.0,26.6959,26.7304,26.6684,26.6959,55800.0
2009-08-28 14:30:00,38.76,38.87,38.74,38.85,67900.0,26.6959,26.7717,26.6822,26.7579,67900.0
2009-08-28 15:00:00,38.84,38.94,38.83,38.92,62700.0,26.751,26.8199,26.7442,26.8061,62700.0
2009-08-28 15:30:00,38.93,38.99,38.85,38.95,173000.0,26.813,26.8544,26.7579,26.8268,173000.0
2009-08-31 09:30:00,38.88,39.12,38.69,38.78,49500.0,26.7786,26.9439,26.6477,26.7097,49500.0
2009-08-31 10:00:00,38.76,38.85,38.73,38.83,27800.0,26.6959,26.7579,26.6753,26.7442,27800.0
2009-08-31 10:30:00,38.82,38.96,38.82,38.95,36500.0,26.7373,26.8337,26.7373,26.8268,36500.0
2009-08-31 11:00:00,38.93,39.03,38.91,39.01,44200.0,26.813,26.8819,26.7993,26.8681,44200.0
2009-08-31 11:30:00,39.0,39.1,38.98,39.08,35400.0,26.8612,26.9301,26.8475,26.9163,35400.0
2009-08-31 12:00:00,39.07,39.12,39.02,39.06,29900.0,26.9095,26.9439,26.875,26.9026,29900.0
2009-08-31 12:30:00,39.06,39.15,39.03,39.15,41300.0,26.9026,26.9646,26.8819,26.9646,41300.0
2009-08-31 13:00:00,39.14,39.14,39.08,39.11,21800.0,26.9577,26.9577,26.9163,26.937,21800.0
2009-08-31 13:30:00,39.11,39.15,39.09,39.09,23800.0,26.937,26.9646,26.9232,26.9232,23800.0
2009-08-31 14:00:00,39.09,39.15,39.07,39.14,22900.0,26.9232,26.9646,26.9095,26.9577,22900.0
2009-08-31 14:30:00,39.14,39.24,39.13,39.23,31900.0,26.9577,27.0265,26.9508,27.0197,31900.0
2009-08-31 15:00:00,39.23,39.26,39.12,39.16,84400.0,27.0197,27.0403,26.9439,26.9714,84400.0
2009-08-31 15:30:00,39.17,39.27,39.12,39.27,139200.0,26.9783,27.0472,26.9439,27.0472,139200.0
2009-09-01 09:30:00,39.08,39.2,38.82,39.08,85000.0,26.9163,26.999,26.7373,26.9163,85000.0
2009-09-01 10:00:00,39.09,39.23,38.93,39.09,56100.0,26.9232,27.0197,26.813,26.9232,56100.0
2009-09-01 10:30:00,39.06,39.22,39.06,39.15,29000.0,26.9026,27.0128,26.9026,26.9646,29000.0
2009-09-01 11:00:00,39.12,39.12,38.7,38.71,87500.0,26.9439,26.9439,26.6546,26.6615,87500.0
2009-09-01 11:30:00,38.72,38.74,38.6,38.66,99800.0,26.6684,26.6822,26.5857,26.6271,99800.0
2009-09-01 12:00:00,38.66,38.75,38.6,38.73,51900.0,26.6271,26.6891,26.5857,26.6753,51900.0
2009-09-01 12:30:00,38.72,38.74,38.4,38.41,85000.0,26.6684,26.6822,26.448,26.4549,85000.0
2009-09-01 13:00:00,38.41,38.54,38.36,38.54,82700.0,26.4549,26.5444,26.4204,26.5444,82700.0
2009-09-01 13:30:00,38.53,38.56,38.47,38.53,45800.0,26.5375,26.5582,26.4962,26.5375,45800.0
2009-09-01 14:00:00,38.53,38.55,38.49,38.51,53700.0,26.5375,26.5513,26.51,26.5238,53700.0
2009-09-01 14:30:00,38.51,38.53,38.38,38.39,160300.0,26.5238,26.5375,26.4342,26.4411,160300.0
2009-09-01 15:00:00,38.38,38.54,38.35,38.46,147800.0,26.4342,26.5444,26.4136,26.4893,147800.0
2009-09-01 15:30:00,38.45,38.54,38.39,38.41,222400.0,26.4824,26.5444,26.4411,26.4549,222400.0
2009-09-02 09:30:00,38.4,38.4,38.24,38.38,126400.0,26.448,26.448,26.3378,26.4342,126400.0
2009-09-02 10:00:00,38.36,38.47,38.32,38.39,45400.0,26.4204,26.4962,26.3929,26.4411,45400.0
2009-09-02 10:30:00,38.4,38.58,38.31,38.53,40100.0,26.448,26.572,26.386,26.5375,40100.0
2009-09-02 11:00:00,38.54,38.57,38.48,38.55,44400.0,26.5444,26.5651,26.5031,26.5513,44400.0
2009-09-02 11:30:00,38.57,38.57,38.43,38.45,34400.0,26.5651,26.5651,26.4687,26.4824,34400.0
2009-09-02 12:00:00,38.45,38.48,38.39,38.44,24600.0,26.4824,26.5031,26.4411,26.4755,24600.0
2009-09-02 12:30:00,38.42,38.47,38.4,38.47,18300.0,26.4618,26.4962,26.448,26.4962,18300.0
2009-09-02 13:00:00,38.46,38.47,38.4,38.43,16400.0,26.4893,26.4962,26.448,26.4687,16400.0
2009-09-02 13:30:00,38.43,38.46,38.42,38.42,28500.0,26.4687,26.4893,26.4618,26.4618,28500.0
2009-09-02 14:00:00,38.42,38.52,38.41,38.5,35200.0,26.4618,26.5306,26.4549,26.5169,35200.0
2009-09-02 14:30:00,38.5,38.58,38.5,38.56,58800.0,26.5169,26.572,26.5169,26.5582,58800.0
2009-09-02 15:00:00,38.55,38.6,38.48,38.53,85400.0,26.5513,26.5857,26.5031,26.5375,85400.0
2009-09-02 15:30:00,38.53,38.58,38.45,38.47,150600.0,26.5375,26.572,26.4824,26.4962,150600.0
2009-09-03 09:30:00,38.52,38.59,38.25,38.31,65300.0,26.5306,26.5789,26.3447,26.386,65300.0
2009-09-03 10:00:00,38.3,38.35,38.15,38.17,67500.0,26.3791,26.4136,26.2758,26.2896,67500.0
2009-09-03 10:30:00,38.17,38.19,38.12,38.13,53800.0,26.2896,26.3034,26.2551,26.262,53800.0
2009-09-03 11:00:00,38.15,38.27,38.15,38.19,52600.0,26.2758,26.3585,26.2758,26.3034,52600.0
2009-09-03 11:30:00,38.2,38.26,38.19,38.22,26400.0,26.3102,26.3516,26.3034,26.324,26400.0
2009-09-03 12:00:00,38.24,38.33,38.22,38.32,28300.0,26.3378,26.3998,26.324,26.3929,28300.0
2009-09-03 12:30:00,38.32,38.36,38.29,38.36,27800.0,26.3929,26.4204,26.3722,26.4204,27800.0
2009-09-03 13:00:00,38.34,38.47,38.34,38.44,44100.0,26.4067,26.4962,26.4067,26.4755,44100.0
2009-09-03 13:30:00,38.44,38.46,38.4,38.42,24200.0,26.4755,26.4893,26.448,26.4618,24200.0
2009-09-03 14:00:00,38.43,38.45,38.4,38.43,20800.0,26.4687,26.4824,26.448,26.4687,20800.0
2009-09-03 14:30:00,38.42,38.45,38.37,38.39,33800.0,26.4618,26.4824,26.4273,26.4411,33800.0
2009-09-03 15:00:00,38.41,38.44,38.37,38.44,53500.0,26.4549,26.4755,26.4273,26.4755,53500.0
2009-09-03 15:30:00,38.44,38.65,38.44,38.62,108500.0,26.4755,26.6202,26.4755,26.5995,108500.0
2009-09-04 09:30:00,38.54,38.67,38.24,38.43,213000.0,26.5444,26.634,26.3378,26.4687,213000.0
2009-09-04 10:00:00,38.44,38.58,38.41,38.52,98500.0,26.4755,26.572,26.4549,26.5306,98500.0
2009-09-04 10:30:00,38.52,38.53,38.39,38.4,96300.0,26.5306,26.5375,26.4411,26.448,96300.0
2009-09-04 11:00:00,38.4,38.47,38.39,38.44,104600.0,26.448,26.4962,26.4411,26.4755,104600.0
2009-09-04 11:30:00,38.43,38.47,38.4,38.43,46700.0,26.4687,26.4962,26.448,26.4687,46700.0
2009-09-04 12:00:00,38.43,38.53,38.43,38.53,78000.0,26.4687,26.5375,26.4687,26.5375,78000.0
2009-09-04 12:30:00,38.52,38.53,38.42,38.44,139600.0,26.5306,26.5375,26.4618,26.4755,139600.0
2009-09-04 13:00:00,38.45,38.54,38.42,38.53,141800.0,26.4824,26.5444,26.4618,26.5375,141800.0
2009-09-04 13:30:00,38.54,38.54,38.45,38.5,75100.0,26.5444,26.5444,26.4824,26.5169,75100.0
2009-09-04 14:00:00,38.5,38.56,38.49,38.54,99800.0,26.5169,26.5582,26.51,26.5444,99800.0
2009-09-04 14:30:00,38.54,38.6,38.48,38.58,158600.0,26.5444,26.5857,26.5031,26.572,158600.0
2009-09-04 15:00:00,38.56,38.62,38.52,38.56,125100.0,26.5582,26.5995,26.5306,26.5582,125100.0
2009-09-04 15:30:00,38.56,38.63,38.51,38.62,246800.0,26.5582,26.6064,26.5238,26.5995,246800.0
2009-09-08 09:30:00,38.99,39.11,38.28,39.01,522800.0,26.8544,26.937,26.3653,26.8681,522800.0
2009-09-08 10:00:00,39.01,39.36,39.01,39.04,305100.0,26.8681,27.1092,26.8681,26.8888,305100.0
2009-09-08 10:30:00,39.04,39.22,38.92,39.07,203700.0,26.8888,27.0128,26.8061,26.9095,203700.0
2009-09-08 11:00:00,39.09,39.1,38.89,38.95,183600.0,26.9232,26.9301,26.7855,26.8268,183600.0
2009-09-08 11:30:00,38.95,38.99,38.85,38.9,94700.0,26.8268,26.8544,26.7579,26.7924,94700.0
2009-09-08 12:00:00,38.89,39.15,38.89,39.13,99700.0,26.7855,26.9646,26.7855,26.9508,99700.0
2009-09-08 12:30:00,39.13,39.21,39.13,39.2,67100.0,26.9508,27.0059,26.9508,26.999,67100.0
2009-09-08 13:00:00,39.2,39.21,39.15,39.17,42300.0,26.999,27.0059,26.9646,26.9783,42300.0
2009-09-08 13:30:00,39.17,39.18,39.1,39.16,71700.0,26.9783,26.9852,26.9301,26.9714,71700.0
2009-09-08 14:00:00,39.17,39.21,39.07,39.21,153700.0,26.9783,27.0059,26.9095,27.0059,153700.0
2009-09-08 14:30:00,39.21,39.21,39.14,39.18,125600.0,27.0059,27.0059,26.9577,26.9852,125600.0
2009-09-08 15:00:00,39.19,39.2,39.05,39.08,222500.0,26.9921,26.999,26.8957,26.9163,222500.0
2009-09-08 15:30:00,39.08,39.22,39.04,39.14,206700.0,26.9163,27.0128,26.8888,26.9577,206700.0
2009-09-09 09:30:00,39.32,39.97,39.28,39.95,320200.0,27.0816,27.5293,27.0541,27.5156,320200.0
2009-09-09 10:00:00,39.94,40.22,39.84,40.22,396700.0,27.5087,27.7015,27.4398,27.7015,396700.0
2009-09-09 10:30:00,40.22,41.05,40.18,40.73,1119100.0,27.7015,28.2732,27.674,28.0528,1119100.0
2009-09-09 11:00:00,40.72,41.55,40.64,41.51,770600.0,28.0459,28.6176,27.9908,28.59,770600.0
2009-09-09 11:30:00,41.5,41.68,41.07,41.1,461500.0,28.5831,28.7071,28.287,28.3076,461500.0
2009-09-09 12:00:00,41.1,41.17,40.98,41.13,150500.0,28.3076,28.3558,28.225,28.3283,150500.0
2009-09-09 12:30:00,41.12,41.13,40.96,41.13,184800.0,28.3214,28.3283,28.2112,28.3283,184800.0
2009-09-09 13:00:00,41.12,41.23,40.55,40.88,485600.0,28.3214,28.3972,27.9288,28.1561,485600.0
2009-09-09 13:30:00,40.87,40.87,40.6,40.73,148900.0,28.1492,28.1492,27.9632,28.0528,148900.0
2009-09-09 14:00:00,40.72,40.72,40.52,40.54,133200.0,28.0459,28.0459,27.9081,27.9219,133200.0
2009-09-09 14:30:00,40.54,40.56,40.34,40.49,515400.0,27.9219,27.9357,27.7842,27.8875,515400.0
2009-09-09 15:00:00,40.49,40.56,40.43,40.46,205400.0,27.8875,27.9357,27.8462,27.8668,205400.0
2009-09-09 15:30:00,40.46,40.52,40.42,40.51,482000.0,27.8668,27.9081,27.8393,27.9013,482000.0
2009-09-10 09:30:00,40.6,40.76,40.19,40.35,147400.0,27.9632,28.0734,27.6809,27.7911,147400.0
2009-09-10 10:00:00,40.35,40.4,40.22,40.38,128800.0,27.7911,27.8255,27.7015,27.8117,128800.0
2009-09-10 10:30:00,40.39,40.44,40.32,40.33,75800.0,27.8186,27.853,27.7704,27.7773,75800.0
2009-09-10 11:00:00,40.33,40.37,40.19,40.2,52500.0,27.7773,27.8048,27.6809,27.6877,52500.0
2009-09-10 11:30:00,40.19,40.22,40.08,40.19,90200.0,27.6809,27.7015,27.6051,27.6809,90200.0
2009-09-10 12:00:00,40.19,40.27,40.14,40.21,87700.0,27.6809,27.736,27.6464,27.6946,87700.0
2009-09-10 12:30:00,40.22,40.26,40.21,40.25,59400.0,27.7015,27.7291,27.6946,27.7222,59400.0
2009-09-10 13:00:00,40.26,40.32,40.22,40.25,40900.0,27.7291,27.7704,27.7015,27.7222,40900.0
2009-09-10 13:30:00,40.25,40.34,40.24,40.27,58900.0,27.7222,27.7842,27.7153,27.736,58900.0
2009-09-10 14:00:00,40.28,40.33,40.27,40.32,41600.0,27.7428,27.7773,27.736,27.7704,41600.0
2009-09-10 14:30:00,40.32,40.33,40.3,40.31,53100.0,27.7704,27.7773,27.7566,27.7635,53100.0
2009-09-10 15:00:00,40.3,40.31,40.22,40.24,108100.0,27.7566,27.7635,27.7015,27.7153,108100.0
2009-09-10 15:30:00,40.25,40.49,40.24,40.44,251700.0,27.7222,27.8875,27.7153,27.853,251700.0
2009-09-11 09:30:00,40.45,40.45,40.16,40.37,114900.0,27.8599,27.8599,27.6602,27.8048,114900.0
2009-09-11 10:00:00,40.38,40.4,40.24,40.26,84100.0,27.8117,27.8255,27.7153,27.7291,84100.0
2009-09-11 10:30:00,40.27,40.35,40.25,40.29,55100.0,27.736,27.7911,27.7222,27.7497,55100.0
2009-09-11 11:00:00,40.3,40.31,40.06,40.07,98800.0,27.7566,27.7635,27.5913,27.5982,98800.0
2009-09-11 11:30:00,40.07,40.12,40.01,40.04,118800.0,27.5982,27.6326,27.5569,27.5775,118800.0
2009-09-11 12:00:00,40.03,40.16,40.02,40.03,57900.0,27.5707,27.6602,27.5638,27.5707,57900.0
2009-09-11 12:30:00,40.04,40.08,40.0,40.08,30500.0,27.5775,27.6051,27.55,27.6051,30500.0
2009-09-11 13:00:00,40.08,40.09,40.07,40.08,23100.0,27.6051,27.612,27.5982,27.6051,23100.0
2009-09-11 13:30:00,40.07,40.22,40.07,40.14,42500.0,27.5982,27.7015,27.5982,27.6464,42500.0
2009-09-11 14:00:00,40.14,40.22,40.14,40.19,50800.0,27.6464,27.7015,27.6464,27.6809,50800.0
2009-09-11 14:30:00,40.19,40.25,40.16,40.17,42000.0,27.6809,27.7222,27.6602,27.6671,42000.0
2009-09-11 15:00:00,40.17,40.27,40.17,40.26,64300.0,27.6671,27.736,27.6671,27.7291,64300.0
2009-09-11 15:30:00,40.26,40.33,40.22,40.25,230000.0,27.7291,27.7773,27.7015,27.7222,230000.0
2009-09-14 09:30:00,39.76,40.14,39.52,39.6,238400.0,27.3847,27.6464,27.2194,27.2745,238400.0
2009-09-14 10:00:00,39.61,39.82,39.51,39.58,206000.0,27.2814,27.426,27.2125,27.2607,206000.0
2009-09-14 10:30:00,39.59,39.63,39.44,39.47,166500.0,27.2676,27.2952,27.1643,27.185,166500.0
2009-09-14 11:00:00,39.47,39.64,39.47,39.59,99700.0,27.185,27.302,27.185,27.2676,99700.0
2009-09-14 11:30:00,39.59,39.6,39.5,39.58,64400.0,27.2676,27.2745,27.2056,27.2607,64400.0
2009-09-14 12:00:00,39.58,39.6,39.53,39.55,65800.0,27.2607,27.2745,27.2263,27.2401,65800.0
2009-09-14 12:30:00,39.56,39.61,39.55,39.56,88500.0,27.2469,27.2814,27.2401,27.2469,88500.0
2009-09-14 13:00:00,39.57,39.58,39.53,39.55,40100.0,27.2538,27.2607,27.2263,27.2401,40100.0
2009-09-14 13:30:00,39.54,39.56,39.51,39.52,54800.0,27.2332,27.2469,27.2125,27.2194,54800.0
2009-09-14 14:00:00,39.53,39.65,39.53,39.64,44400.0,27.2263,27.3089,27.2263,27.302,44400.0
2009-09-14 14:30:00,39.64,39.67,39.57,39.6,136300.0,27.302,27.3227,27.2538,27.2745,136300.0
2009-09-14 15:00:00,39.6,39.64,39.56,39.57,87400.0,27.2745,27.302,27.2469,27.2538,87400.0
2009-09-14 15:30:00,39.58,39.78,39.57,39.76,280400.0,27.2607,27.3985,27.2538,27.3847,280400.0
2009-09-15 09:30:00,39.81,39.84,39.23,39.24,77700.0,27.4191,27.4398,27.0197,27.0265,77700.0
2009-09-15 10:00:00,39.26,39.3,39.18,39.26,82100.0,27.0403,27.0679,26.9852,27.0403,82100.0
2009-09-15 10:30:00,39.26,39.38,39.18,39.37,95900.0,27.0403,27.123,26.9852,27.1161,95900.0
2009-09-15 11:00:00,39.36,39.37,39.2,39.27,103700.0,27.1092,27.1161,26.999,27.0472,103700.0
2009-09-15 11:30:00,39.26,39.35,39.12,39.16,1055700.0,27.0403,27.1023,26.9439,26.9714,1055700.0
2009-09-15 12:00:00,39.15,39.35,39.13,39.3,99900.0,26.9646,27.1023,26.9508,27.0679,99900.0
2009-09-15 12:30:00,39.3,39.31,39.26,39.29,28100.0,27.0679,27.0748,27.0403,27.061,28100.0
2009-09-15 13:00:00,39.28,39.33,39.26,39.31,71000.0,27.0541,27.0885,27.0403,27.0748,71000.0
2009-09-15 13:30:00,39.31,39.33,39.26,39.29,55000.0,27.0748,27.0885,27.0403,27.061,55000.0
2009-09-15 14:00:00,39.3,39.32,39.21,39.26,60800.0,27.0679,27.0816,27.0059,27.0403,60800.0
2009-09-15 14:30:00,39.26,39.28,39.23,39.27,36600.0,27.0403,27.0541,27.0197,27.0472,36600.0
2009-09-15 15:00:00,39.28,39.43,39.27,39.4,140300.0,27.0541,27.1574,27.0472,27.1367,140300.0
2009-09-15 15:30:00,39.39,39.58,39.39,39.54,291200.0,27.1299,27.2607,27.1299,27.2332,291200.0
2009-09-16 09:30:00,39.56,39.67,39.11,39.15,192400.0,27.2469,27.3227,26.937,26.9646,192400.0
2009-09-16 10:00:00,39.12,39.22,39.05,39.18,63100.0,26.9439,27.0128,26.8957,26.9852,63100.0
2009-09-16 10:30:00,39.19,39.39,39.19,39.38,67600.0,26.9921,27.1299,26.9921,27.123,67600.0
2009-09-16 11:00:00,39.38,39.39,39.13,39.25,167800.0,27.123,27.1299,26.9508,27.0334,167800.0
2009-09-16 11:30:00,39.25,39.37,39.25,39.27,52900.0,27.0334,27.1161,27.0334,27.0472,52900.0
2009-09-16 12:00:00,39.26,39.32,39.23,39.25,37100.0,27.0403,27.0816,27.0197,27.0334,37100.0
2009-09-16 12:30:00,39.24,39.32,39.24,39.3,112900.0,27.0265,27.0816,27.0265,27.0679,112900.0
2009-09-16 13:00:00,39.3,39.35,39.29,39.31,99200.0,27.0679,27.1023,27.061,27.0748,99200.0
2009-09-16 13:30:00,39.32,39.35,39.28,39.34,67300.0,27.0816,27.1023,27.0541,27.0954,67300.0
2009-09-16 14:00:00,39.33,39.37,39.31,39.34,70600.0,27.0885,27.1161,27.0748,27.0954,70600.0
2009-09-16 14:30:00,39.33,39.33,39.27,39.27,88000.0,27.0885,27.0885,27.0472,27.0472,88000.0
2009-09-16 15:00:00,39.28,39.34,39.26,39.3,103700.0,27.0541,27.0954,27.0403,27.0679,103700.0
2009-09-16 15:30:00,39.3,39.4,39.27,39.37,291600.0,27.0679,27.1367,27.0472,27.1161,291600.0
2009-09-17 09:30:00,39.26,39.37,38.85,39.21,154800.0,27.0403,27.1161,26.7579,27.0059,154800.0
2009-09-17 10:00:00,39.21,39.29,38.85,39.01,154800.0,27.0059,27.061,26.7579,26.8681,154800.0
2009-09-17 10:30:00,39.01,39.2,38.94,39.15,117400.0,26.8681,26.999,26.8199,26.9646,117400.0
2009-09-17 11:00:00,39.13,39.17,39.02,39.06,55000.0,26.9508,26.9783,26.875,26.9026,55000.0
2009-09-17 11:30:00,39.06,39.11,39.04,39.08,58700.0,26.9026,26.937,26.8888,26.9163,58700.0
2009-09-17 12:00:00,39.08,39.1,39.01,39.03,182700.0,26.9163,26.9301,26.8681,26.8819,182700.0
2009-09-17 12:30:00,39.03,39.04,38.93,39.01,55600.0,26.8819,26.8888,26.813,26.8681,55600.0
2009-09-17 13:00:00,39.02,39.06,38.92,38.96,125900.0,26.875,26.9026,26.8061,26.8337,125900.0
2009-09-17 13:30:00,38.95,38.98,38.92,38.96,55000.0,26.8268,26.8475,26.8061,26.8337,55000.0
2009-09-17 14:00:00,38.96,39.09,38.94,38.99,103000.0,26.8337,26.9232,26.8199,26.8544,103000.0
2009-09-17 14:30:00,39.0,39.01,38.93,38.97,133200.0,26.8612,26.8681,26.813,26.8406,133200.0
2009-09-17 15:00:00,38.97,39.09,38.94,39.05,204000.0,26.8406,26.9232,26.8199,26.8957,204000.0
2009-09-17 15:30:00,39.04,39.06,38.83,38.92,402000.0,26.8888,26.9026,26.7442,26.8061,402000.0
2009-09-18 09:30:00,39.02,39.14,38.75,39.0,316100.0,26.875,26.9577,26.6891,26.8612,316100.0
2009-09-18 10:00:00,38.99,39.09,38.89,39.07,78100.0,26.8544,26.9232,26.7855,26.9095,78100.0
2009-09-18 10:30:00,39.07,39.23,39.05,39.16,95500.0,26.9095,27.0197,26.8957,26.9714,95500.0
2009-09-18 11:00:00,39.17,39.25,39.11,39.17,71500.0,26.9783,27.0334,26.937,26.9783,71500.0
2009-09-18 11:30:00,39.17,39.22,39.14,39.14,58800.0,26.9783,27.0128,26.9577,26.9577,58800.0
2009-09-18 12:00:00,39.13,39.13,38.97,39.05,80500.0,26.9508,26.9508,26.8406,26.8957,80500.0
2009-09-18 12:30:00,39.06,39.15,39.05,39.14,81000.0,26.9026,26.9646,26.8957,26.9577,81000.0
2009-09-18 13:00:00,39.15,39.31,39.1,39.31,83800.0,26.9646,27.0748,26.9301,27.0748,83800.0
2009-09-18 13:30:00,39.31,39.41,39.25,39.39,125500.0,27.0748,27.1436,27.0334,27.1299,125500.0
2009-09-18 14:00:00,39.4,39.51,39.39,39.51,108200.0,27.1367,27.2125,27.1299,27.2125,108200.0
2009-09-18 14:30:00,39.5,39.58,39.48,39.56,106000.0,27.2056,27.2607,27.1918,27.2469,106000.0
2009-09-18 15:00:00,39.56,39.61,39.52,39.61,151800.0,27.2469,27.2814,27.2194,27.2814,151800.0
2009-09-18 15:30:00,39.61,39.65,39.49,39.59,492000.0,27.2814,27.3089,27.1987,27.2676,492000.0
2009-09-21 09:30:00,39.43,39.44,39.11,39.27,125400.0,27.1574,27.1643,26.937,27.0472,125400.0
2009-09-21 10:00:00,39.27,39.42,39.24,39.42,35600.0,27.0472,27.1505,27.0265,27.1505,35600.0
2009-09-21 10:30:00,39.41,39.41,39.29,39.35,50400.0,27.1436,27.1436,27.061,27.1023,50400.0
2009-09-21 11:00:00,39.35,39.43,39.33,39.42,44200.0,27.1023,27.1574,27.0885,27.1505,44200.0
2009-09-21 11:30:00,39.41,39.49,39.38,39.48,38300.0,27.1436,27.1987,27.123,27.1918,38300.0
2009-09-21 12:00:00,39.48,39.49,39.4,39.48,37300.0,27.1918,27.1987,27.1367,27.1918,37300.0
2009-09-21 12:30:00,39.48,39.48,39.39,39.41,36800.0,27.1918,27.1918,27.1299,27.1436,36800.0
2009-09-21 13:00:00,39.41,39.45,39.4,39.44,38100.0,27.1436,27.1712,27.1367,27.1643,38100.0
2009-09-21 13:30:00,39.45,39.55,39.44,39.52,40400.0,27.1712,27.2401,27.1643,27.2194,40400.0
2009-09-21 14:00:00,39.52,39.53,39.46,39.53,40300.0,27.2194,27.2263,27.1781,27.2263,40300.0
2009-09-21 14:30:00,39.54,39.55,39.47,39.47,59600.0,27.2332,27.2401,27.185,27.185,59600.0
2009-09-21 15:00:00,39.48,39.56,39.47,39.5,71800.0,27.1918,27.2469,27.185,27.2056,71800.0
2009-09-21 15:30:00,39.5,39.5,39.34,39.39,243700.0,27.2056,27.2056,27.0954,27.1299,243700.0
2009-09-22 09:30:00,39.45,39.49,39.01,39.11,77200.0,27.1712,27.1987,26.8681,26.937,77200.0
2009-09-22 10:00:00,39.12,39.16,39.01,39.08,46000.0,26.9439,26.9714,26.8681,26.9163,46000.0
2009-09-22 10:30:00,39.08,39.09,39.0,39.04,23200.0,26.9163,26.9232,26.8612,26.8888,23200.0
2009-09-22 11:00:00,39.04,39.17,39.02,39.15,48600.0,26.8888,26.9783,26.875,26.9646,48600.0
2009-09-22 11:30:00,39.15,39.17,39.11,39.14,52800.0,26.9646,26.9783,26.937,26.9577,52800.0
2009-09-22 12:00:00,39.14,39.24,39.13,39.15,28800.0,26.9577,27.0265,26.9508,26.9646,28800.0
2009-09-22 12:30:00,39.15,39.17,39.13,39.16,31900.0,26.9646,26.9783,26.9508,26.9714,31900.0
2009-09-22 13:00:00,39.16,39.2,39.13,39.17,63300.0,26.9714,26.999,26.9508,26.9783,63300.0
2009-09-22 13:30:00,39.17,39.21,39.13,39.18,60300.0,26.9783,27.0059,26.9508,26.9852,60300.0
2009-09-22 14:00:00,39.2,39.27,39.17,39.27,56500.0,26.999,27.0472,26.9783,27.0472,56500.0
2009-09-22 14:30:00,39.28,39.29,39.24,39.27,66100.0,27.0541,27.061,27.0265,27.0472,66100.0
2009-09-22 15:00:00,39.27,39.34,39.23,39.33,86600.0,27.0472,27.0954,27.0197,27.0885,86600.0
2009-09-22 15:30:00,39.33,39.36,39.24,39.27,175000.0,27.0885,27.1092,27.0265,27.0472,175000.0
2009-09-23 09:30:00,39.39,39.58,39.3,39.54,84700.0,27.1299,27.2607,27.0679,27.2332,84700.0
2009-09-23 10:00:00,39.57,39.61,39.48,39.59,61300.0,27.2538,27.2814,27.1918,27.2676,61300.0
2009-09-23 10:30:00,39.59,39.65,39.3,39.31,123400.0,27.2676,27.3089,27.0679,27.0748,123400.0
2009-09-23 11:00:00,39.32,39.46,39.28,39.41,50200.0,27.0816,27.1781,27.0541,27.1436,50200.0
2009-09-23 11:30:00,39.41,39.45,39.39,39.43,43500.0,27.1436,27.1712,27.1299,27.1574,43500.0
2009-09-23 12:00:00,39.43,39.49,39.43,39.45,39100.0,27.1574,27.1987,27.1574,27.1712,39100.0
2009-09-23 12:30:00,39.45,39.51,39.45,39.45,36600.0,27.1712,27.2125,27.1712,27.1712,36600.0
2009-09-23 13:00:00,39.45,39.49,39.42,39.42,43800.0,27.1712,27.1987,27.1505,27.1505,43800.0
2009-09-23 13:30:00,39.43,39.54,39.39,39.53,60800.0,27.1574,27.2332,27.1299,27.2263,60800.0
2009-09-23 14:00:00,39.53,39.68,39.46,39.59,76000.0,27.2263,27.3296,27.1781,27.2676,76000.0
2009-09-23 14:30:00,39.58,39.66,39.53,39.58,79400.0,27.2607,27.3158,27.2263,27.2607,79400.0
2009-09-23 15:00:00,39.57,39.61,39.42,39.47,90300.0,27.2538,27.2814,27.1505,27.185,90300.0
2009-09-23 15:30:00,39.46,39.46,39.2,39.23,264000.0,27.1781,27.1781,26.999,27.0197,264000.0
2009-09-24 09:30:00,39.24,39.43,39.22,39.27,95500.0,27.0265,27.1574,27.0128,27.0472,95500.0
2009-09-24 10:00:00,39.27,39.31,39.11,39.21,87900.0,27.0472,27.0748,26.937,27.0059,87900.0
2009-09-24 10:30:00,39.19,39.21,39.07,39.11,55900.0,26.9921,27.0059,26.9095,26.937,55900.0
2009-09-24 11:00:00,39.11,39.17,39.06,39.09,32500.0,26.937,26.9783,26.9026,26.9232,32500.0
2009-09-24 11:30:00,39.08,39.11,39.04,39.09,52000.0,26.9163,26.937,26.8888,26.9232,52000.0
2009-09-24 12:00:00,39.08,39.09,39.0,39.04,35000.0,26.9163,26.9232,26.8612,26.8888,35000.0
2009-09-24 12:30:00,39.04,39.09,39.02,39.05,39000.0,26.8888,26.9232,26.875,26.8957,39000.0
2009-09-24 13:00:00,39.05,39.11,39.05,39.08,39400.0,26.8957,26.937,26.8957,26.9163,39400.0
2009-09-24 13:30:00,39.09,39.11,39.05,39.1,33000.0,26.9232,26.937,26.8957,26.9301,33000.0
2009-09-24 14:00:00,39.09,39.13,39.0,39.01,70500.0,26.9232,26.9508,26.8612,26.8681,70500.0
2009-09-24 14:30:00,39.01,39.08,39.0,39.06,57900.0,26.8681,26.9163,26.8612,26.9026,57900.0
2009-09-24 15:00:00,39.06,39.08,39.01,39.02,68100.0,26.9026,26.9163,26.8681,26.875,68100.0
2009-09-24 15:30:00,39.02,39.07,39.01,39.05,151800.0,26.875,26.9095,26.8681,26.8957,151800.0
2009-09-25 09:30:00,39.06,39.1,38.9,38.93,56800.0,26.9026,26.9301,26.7924,26.813,56800.0
2009-09-25 10:00:00,38.93,39.01,38.84,38.85,48100.0,26.813,26.8681,26.751,26.7579,48100.0
2009-09-25 10:30:00,38.84,38.96,38.81,38.96,57500.0,26.751,26.8337,26.7304,26.8337,57500.0
2009-09-25 11:00:00,38.96,39.06,38.94,39.06,77900.0,26.8337,26.9026,26.8199,26.9026,77900.0
2009-09-25 11:30:00,39.06,39.11,39.0,39.08,64100.0,26.9026,26.937,26.8612,26.9163,64100.0
2009-09-25 12:00:00,39.09,39.2,39.05,39.08,59800.0,26.9232,26.999,26.8957,26.9163,59800.0
2009-09-25 12:30:00,39.08,39.11,39.04,39.07,43700.0,26.9163,26.937,26.8888,26.9095,43700.0
2009-09-25 13:00:00,39.07,39.2,39.05,39.18,92800.0,26.9095,26.999,26.8957,26.9852,92800.0
2009-09-25 13:30:00,39.17,39.18,39.05,39.11,33800.0,26.9783,26.9852,26.8957,26.937,33800.0
2009-09-25 14:00:00,39.11,39.27,39.1,39.25,85800.0,26.937,27.0472,26.9301,27.0334,85800.0
2009-09-25 14:30:00,39.25,39.25,39.09,39.11,74000.0,27.0334,27.0334,26.9232,26.937,74000.0
2009-09-25 15:00:00,39.12,39.18,39.11,39.14,78300.0,26.9439,26.9852,26.937,26.9577,78300.0
2009-09-25 15:30:00,39.13,39.18,39.0,39.04,228000.0,26.9508,26.9852,26.8612,26.8888,228000.0
2009-09-28 09:30:00,39.03,39.33,39.02,39.29,71300.0,26.8819,27.0885,26.875,27.061,71300.0
2009-09-28 10:00:00,39.3,39.47,39.25,39.46,81600.0,27.0679,27.185,27.0334,27.1781,81600.0
2009-09-28 10:30:00,39.46,39.5,39.4,39.47,66200.0,27.1781,27.2056,27.1367,27.185,66200.0
2009-09-28 11:00:00,39.47,39.49,39.36,39.37,36600.0,27.185,27.1987,27.1092,27.1161,36600.0
2009-09-28 11:30:00,39.37,39.44,39.35,39.43,36400.0,27.1161,27.1643,27.1023,27.1574,36400.0
2009-09-28 12:00:00,39.43,39.49,39.4,39.46,25600.0,27.1574,27.1987,27.1367,27.1781,25600.0
2009-09-28 12:30:00,39.45,39.49,39.42,39.47,27100.0,27.1712,27.1987,27.1505,27.185,27100.0
2009-09-28 13:00:00,39.47,39.48,39.41,39.41,46800.0,27.185,27.1918,27.1436,27.1436,46800.0
2009-09-28 13:30:00,39.42,39.48,39.41,39.43,59200.0,27.1505,27.1918,27.1436,27.1574,59200.0
2009-09-28 14:00:00,39.43,39.44,39.36,39.37,42700.0,27.1574,27.1643,27.1092,27.1161,42700.0
2009-09-28 14:30:00,39.38,39.39,39.27,39.27,74400.0,27.123,27.1299,27.0472,27.0472,74400.0
2009-09-28 15:00:00,39.27,39.34,39.27,39.32,68600.0,27.0472,27.0954,27.0472,27.0816,68600.0
2009-09-28 15:30:00,39.31,39.31,39.14,39.25,282400.0,27.0748,27.0748,26.9577,27.0334,282400.0
2009-09-29 09:30:00,39.26,39.39,39.13,39.37,62200.0,27.0403,27.1299,26.9508,27.1161,62200.0
2009-09-29 10:00:00,39.37,39.38,39.14,39.22,62400.0,27.1161,27.123,26.9577,27.0128,62400.0
2009-09-29 10:30:00,39.22,39.24,39.13,39.14,55700.0,27.0128,27.0265,26.9508,26.9577,55700.0
2009-09-29 11:00:00,39.14,39.25,39.12,39.22,72700.0,26.9577,27.0334,26.9439,27.0128,72700.0
2009-09-29 11:30:00,39.22,39.25,39.0,39.01,92900.0,27.0128,27.0334,26.8612,26.8681,92900.0
2009-09-29 12:00:00,39.01,39.15,38.96,38.96,77000.0,26.8681,26.9646,26.8337,26.8337,77000.0
2009-09-29 12:30:00,38.95,39.1,38.93,39.07,41300.0,26.8268,26.9301,26.813,26.9095,41300.0
2009-09-29 13:00:00,39.09,39.16,39.07,39.08,58100.0,26.9232,26.9714,26.9095,26.9163,58100.0
2009-09-29 13:30:00,39.08,39.12,39.04,39.07,43400.0,26.9163,26.9439,26.8888,26.9095,43400.0
2009-09-29 14:00:00,39.07,39.08,38.98,39.04,72300.0,26.9095,26.9163,26.8475,26.8888,72300.0
2009-09-29 14:30:00,39.04,39.07,39.0,39.04,65200.0,26.8888,26.9095,26.8612,26.8888,65200.0
2009-09-29 15:00:00,39.04,39.12,39.02,39.09,84900.0,26.8888,26.9439,26.875,26.9232,84900.0
2009-09-29 15:30:00,39.09,39.14,39.01,39.02,208000.0,26.9232,26.9577,26.8681,26.875,208000.0
2009-09-30 09:30:00,39.01,39.13,38.5,38.56,113500.0,26.8681,26.9508,26.5169,26.5582,113500.0
2009-09-30 10:00:00,38.56,38.71,38.46,38.56,107000.0,26.5582,26.6615,26.4893,26.5582,107000.0
2009-09-30 10:30:00,38.54,38.57,38.44,38.49,75300.0,26.5444,26.5651,26.4755,26.51,75300.0
2009-09-30 11:00:00,38.5,38.57,38.44,38.56,60300.0,26.5169,26.5651,26.4755,26.5582,60300.0
2009-09-30 11:30:00,38.56,38.65,38.5,38.63,63200.0,26.5582,26.6202,26.5169,26.6064,63200.0
2009-09-30 12:00:00,38.62,38.72,38.6,38.71,31100.0,26.5995,26.6684,26.5857,26.6615,31100.0
2009-09-30 12:30:00,38.73,38.85,38.72,38.83,45000.0,26.6753,26.7579,26.6684,26.7442,45000.0
2009-09-30 13:00:00,38.85,38.96,38.85,38.93,81700.0,26.7579,26.8337,26.7579,26.813,81700.0
2009-09-30 13:30:00,38.93,38.96,38.86,38.88,47700.0,26.813,26.8337,26.7648,26.7786,47700.0
2009-09-30 14:00:00,38.88,38.94,38.84,38.89,38200.0,26.7786,26.8199,26.751,26.7855,38200.0
2009-09-30 14:30:00,38.9,38.99,38.87,38.91,59700.0,26.7924,26.8544,26.7717,26.7993,59700.0
2009-09-30 15:00:00,38.91,38.92,38.71,38.73,160900.0,26.7993,26.8061,26.6615,26.6753,160900.0
2009-09-30 15:30:00,38.72,38.94,38.7,38.82,296000.0,26.6684,26.8199,26.6546,26.7373,296000.0
2009-10-01 09:30:00,38.65,38.97,38.52,38.64,110700.0,26.6202,26.8406,26.5306,26.6133,110700.0
2009-10-01 10:00:00,38.65,38.7,38.5,38.53,51000.0,26.6202,26.6546,26.5169,26.5375,51000.0
2009-10-01 10:30:00,38.55,38.66,38.51,38.61,52700.0,26.5513,26.6271,26.5238,26.5926,52700.0
2009-10-01 11:00:00,38.6,38.6,38.5,38.54,76500.0,26.5857,26.5857,26.5169,26.5444,76500.0
2009-10-01 11:30:00,38.54,38.68,38.54,38.68,57600.0,26.5444,26.6408,26.5444,26.6408,57600.0
2009-10-01 12:00:00,38.69,38.76,38.69,38.74,81600.0,26.6477,26.6959,26.6477,26.6822,81600.0
2009-10-01 12:30:00,38.74,38.9,38.74,38.89,98900.0,26.6822,26.7924,26.6822,26.7855,98900.0
2009-10-01 13:00:00,38.9,38.98,38.89,38.96,125300.0,26.7924,26.8475,26.7855,26.8337,125300.0
2009-10-01 13:30:00,38.95,39.43,38.92,39.3,372300.0,26.8268,27.1574,26.8061,27.0679,372300.0
2009-10-01 14:00:00,39.3,39.83,39.3,39.76,491900.0,27.0679,27.4329,27.0679,27.3847,491900.0
2009-10-01 14:30:00,39.77,39.99,39.65,39.91,367300.0,27.3916,27.5431,27.3089,27.488,367300.0
2009-10-01 15:00:00,39.92,39.95,39.72,39.94,374500.0,27.4949,27.5156,27.3571,27.5087,374500.0
2009-10-01 15:30:00,39.93,40.03,39.81,39.83,755500.0,27.5018,27.5707,27.4191,27.4329,755500.0
2009-10-02 09:30:00,39.45,39.76,39.38,39.53,177600.0,27.1712,27.3847,27.123,27.2263,177600.0
2009-10-02 10:00:00,39.52,39.59,39.43,39.45,137600.0,27.2194,27.2676,27.1574,27.1712,137600.0
2009-10-02 10:30:00,39.44,39.55,39.39,39.51,111100.0,27.1643,27.2401,27.1299,27.2125,111100.0
2009-10-02 11:00:00,39.52,39.54,39.4,39.4,71000.0,27.2194,27.2332,27.1367,27.1367,71000.0
2009-10-02 11:30:00,39.42,39.44,39.28,39.37,103300.0,27.1505,27.1643,27.0541,27.1161,103300.0
2009-10-02 12:00:00,39.37,39.54,39.37,39.54,94300.0,27.1161,27.2332,27.1161,27.2332,94300.0
2009-10-02 12:30:00,39.54,39.61,39.51,39.61,66400.0,27.2332,27.2814,27.2125,27.2814,66400.0
2009-10-02 13:00:00,39.61,39.75,39.59,39.72,92900.0,27.2814,27.3778,27.2676,27.3571,92900.0
2009-10-02 13:30:00,39.72,39.76,39.69,39.76,99100.0,27.3571,27.3847,27.3365,27.3847,99100.0
2009-10-02 14:00:00,39.77,39.77,39.64,39.72,117800.0,27.3916,27.3916,27.302,27.3571,117800.0
2009-10-02 14:30:00,39.72,39.74,39.67,39.68,168600.0,27.3571,27.3709,27.3227,27.3296,168600.0
2009-10-02 15:00:00,39.69,39.77,39.67,39.7,132900.0,27.3365,27.3916,27.3227,27.3434,132900.0
2009-10-02 15:30:00,39.71,39.74,39.53,39.55,301800.0,27.3503,27.3709,27.2263,27.2401,301800.0
2009-10-05 09:30:00,39.64,39.64,38.89,39.13,162100.0,27.302,27.302,26.7855,26.9508,162100.0
2009-10-05 10:00:00,39.14,39.16,38.82,38.86,115200.0,26.9577,26.9714,26.7373,26.7648,115200.0
2009-10-05 10:30:00,38.87,39.03,38.86,38.97,84000.0,26.7717,26.8819,26.7648,26.8406,84000.0
2009-10-05 11:00:00,38.97,39.01,38.93,38.95,65100.0,26.8406,26.8681,26.813,26.8268,65100.0
2009-10-05 11:30:00,38.96,39.0,38.88,38.95,70600.0,26.8337,26.8612,26.7786,26.8268,70600.0
2009-10-05 12:00:00,38.96,39.01,38.96,38.98,42100.0,26.8337,26.8681,26.8337,26.8475,42100.0
2009-10-05 12:30:00,38.99,39.07,38.96,38.96,74400.0,26.8544,26.9095,26.8337,26.8337,74400.0
2009-10-05 13:00:00,38.96,38.99,38.88,38.89,77900.0,26.8337,26.8544,26.7786,26.7855,77900.0
2009-10-05 13:30:00,38.89,38.93,38.86,38.92,60200.0,26.7855,26.813,26.7648,26.8061,60200.0
2009-10-05 14:00:00,38.92,38.98,38.91,38.96,61300.0,26.8061,26.8475,26.7993,26.8337,61300.0
2009-10-05 14:30:00,38.97,39.19,38.97,39.14,96000.0,26.8406,26.9921,26.8406,26.9577,96000.0
2009-10-05 15:00:00,39.14,39.24,39.1,39.21,118700.0,26.9577,27.0265,26.9301,27.0059,118700.0
2009-10-05 15:30:00,39.21,39.3,39.19,39.26,253200.0,27.0059,27.0679,26.9921,27.0403,253200.0
2009-10-06 09:30:00,39.3,39.45,39.1,39.45,59900.0,27.0679,27.1712,26.9301,27.1712,59900.0
2009-10-06 10:00:00,39.44,39.51,39.36,39.38,43700.0,27.1643,27.2125,27.1092,27.123,43700.0
2009-10-06 10:30:00,39.36,39.52,39.32,39.49,50300.0,27.1092,27.2194,27.0816,27.1987,50300.0
2009-10-06 11:00:00,39.5,39.62,39.49,39.6,64000.0,27.2056,27.2883,27.1987,27.2745,64000.0
2009-10-06 11:30:00,39.6,39.62,39.53,39.6,54500.0,27.2745,27.2883,27.2263,27.2745,54500.0
2009-10-06 12:00:00,39.6,39.67,39.58,39.61,38000.0,27.2745,27.3227,27.2607,27.2814,38000.0
2009-10-06 12:30:00,39.61,39.68,39.56,39.56,43800.0,27.2814,27.3296,27.2469,27.2469,43800.0
2009-10-06 13:00:00,39.57,39.6,39.51,39.55,54100.0,27.2538,27.2745,27.2125,27.2401,54100.0
2009-10-06 13:30:00,39.54,39.56,39.4,39.43,113200.0,27.2332,27.2469,27.1367,27.1574,113200.0
2009-10-06 14:00:00,39.43,39.44,39.35,39.38,70600.0,27.1574,27.1643,27.1023,27.123,70600.0
2009-10-06 14:30:00,39.38,39.42,39.33,39.33,76700.0,27.123,27.1505,27.0885,27.0885,76700.0
2009-10-06 15:00:00,39.34,39.44,39.33,39.43,99700.0,27.0954,27.1643,27.0885,27.1574,99700.0
2009-10-06 15:30:00,39.43,39.5,39.37,39.45,154100.0,27.1574,27.2056,27.1161,27.1712,154100.0
2009-10-07 09:30:00,39.56,39.56,39.17,39.32,41700.0,27.2469,27.2469,26.9783,27.0816,41700.0
2009-10-07 10:00:00,39.33,39.34,39.15,39.21,47500.0,27.0885,27.0954,26.9646,27.0059,47500.0
2009-10-07 10:30:00,39.21,39.21,39.06,39.15,55000.0,27.0059,27.0059,26.9026,26.9646,55000.0
2009-10-07 11:00:00,39.16,39.25,39.15,39.23,32700.0,26.9714,27.0334,26.9646,27.0197,32700.0
2009-10-07 11:30:00,39.22,39.23,39.12,39.14,80200.0,27.0128,27.0197,26.9439,26.9577,80200.0
2009-10-07 12:00:00,39.14,39.32,39.14,39.31,31700.0,26.9577,27.0816,26.9577,27.0748,31700.0
2009-10-07 12:30:00,39.3,39.43,39.3,39.39,82800.0,27.0679,27.1574,27.0679,27.1299,82800.0
2009-10-07 13:00:00,39.39,39.41,39.36,39.37,31300.0,27.1299,27.1436,27.1092,27.1161,31300.0
2009-10-07 13:30:00,39.36,39.41,39.35,39.39,48200.0,27.1092,27.1436,27.1023,27.1299,48200.0
2009-10-07 14:00:00,39.39,39.41,39.34,39.37,40600.0,27.1299,27.1436,27.0954,27.1161,40600.0
2009-10-07 14:30:00,39.37,39.39,39.31,39.36,66900.0,27.1161,27.1299,27.0748,27.1092,66900.0
2009-10-07 15:00:00,39.35,39.42,39.34,39.37,183300.0,27.1023,27.1505,27.0954,27.1161,183300.0
2009-10-07 15:30:00,39.37,39.38,39.31,39.35,125200.0,27.1161,27.123,27.0748,27.1023,125200.0
2009-10-08 09:30:00,39.5,39.6,39.1,39.19,155700.0,27.2056,27.2745,26.9301,26.9921,155700.0
2009-10-08 10:00:00,39.19,39.31,39.15,39.28,86300.0,26.9921,27.0748,26.9646,27.0541,86300.0
2009-10-08 10:30:00,39.28,39.32,39.22,39.22,82900.0,27.0541,27.0816,27.0128,27.0128,82900.0
2009-10-08 11:00:00,39.22,39.32,39.18,39.31,123900.0,27.0128,27.0816,26.9852,27.0748,123900.0
2009-10-08 11:30:00,39.32,39.4,39.3,39.31,59400.0,27.0816,27.1367,27.0679,27.0748,59400.0
2009-10-08 12:00:00,39.31,39.48,39.31,39.46,59800.0,27.0748,27.1918,27.0748,27.1781,59800.0
2009-10-08 12:30:00,39.45,39.52,39.44,39.51,58700.0,27.1712,27.2194,27.1643,27.2125,58700.0
2009-10-08 13:00:00,39.52,39.57,39.49,39.52,69100.0,27.2194,27.2538,27.1987,27.2194,69100.0
2009-10-08 13:30:00,39.53,39.64,39.52,39.62,81400.0,27.2263,27.302,27.2194,27.2883,81400.0
2009-10-08 14:00:00,39.61,39.62,39.55,39.6,76300.0,27.2814,27.2883,27.2401,27.2745,76300.0
2009-10-08 14:30:00,39.61,39.7,39.59,39.64,113700.0,27.2814,27.3434,27.2676,27.302,113700.0
2009-10-08 15:00:00,39.64,39.72,39.64,39.69,145300.0,27.302,27.3571,27.302,27.3365,145300.0
2009-10-08 15:30:00,39.68,39.7,39.62,39.67,288400.0,27.3296,27.3434,27.2883,27.3227,288400.0
2009-10-09 09:30:00,39.57,39.68,39.35,39.35,42500.0,27.2538,27.3296,27.1023,27.1023,42500.0
2009-10-09 10:00:00,39.35,39.36,39.25,39.3,33800.0,27.1023,27.1092,27.0334,27.0679,33800.0
2009-10-09 10:30:00,39.29,39.36,39.29,39.35,42400.0,27.061,27.1092,27.061,27.1023,42400.0
2009-10-09 11:00:00,39.35,39.54,39.34,39.52,68900.0,27.1023,27.2332,27.0954,27.2194,68900.0
2009-10-09 11:30:00,39.52,39.71,39.52,39.67,71500.0,27.2194,27.3503,27.2194,27.3227,71500.0
2009-10-09 12:00:00,39.68,39.79,39.68,39.72,56600.0,27.3296,27.4054,27.3296,27.3571,56600.0
2009-10-09 12:30:00,39.71,39.8,39.67,39.8,39200.0,27.3503,27.4122,27.3227,27.4122,39200.0
2009-10-09 13:00:00,39.8,39.85,39.74,39.85,46100.0,27.4122,27.4467,27.3709,27.4467,46100.0
2009-10-09 13:30:00,39.85,39.85,39.73,39.73,59800.0,27.4467,27.4467,27.364,27.364,59800.0
2009-10-09 14:00:00,39.73,39.73,39.66,39.67,82600.0,27.364,27.364,27.3158,27.3227,82600.0
2009-10-09 14:30:00,39.68,39.72,39.68,39.7,64000.0,27.3296,27.3571,27.3296,27.3434,64000.0
2009-10-09 15:00:00,39.7,39.88,39.69,39.85,126300.0,27.3434,27.4673,27.3365,27.4467,126300.0
2009-10-09 15:30:00,39.85,39.94,39.84,39.93,160300.0,27.4467,27.5087,27.4398,27.5018,160300.0
2009-10-12 09:30:00,39.99,40.0,39.8,39.97,28200.0,27.5431,27.55,27.4122,27.5293,28200.0
2009-10-12 10:00:00,39.95,40.03,39.81,39.81,53800.0,27.5156,27.5707,27.4191,27.4191,53800.0
2009-10-12 10:30:00,39.8,39.86,39.8,39.83,25300.0,27.4122,27.4536,27.4122,27.4329,25300.0
2009-10-12 11:00:00,39.82,39.84,39.77,39.8,35000.0,27.426,27.4398,27.3916,27.4122,35000.0
2009-10-12 11:30:00,39.79,39.8,39.72,39.77,42300.0,27.4054,27.4122,27.3571,27.3916,42300.0
2009-10-12 12:00:00,39.77,39.82,39.75,39.81,59000.0,27.3916,27.426,27.3778,27.4191,59000.0
2009-10-12 12:30:00,39.81,39.89,39.81,39.86,25100.0,27.4191,27.4742,27.4191,27.4536,25100.0
2009-10-12 13:00:00,39.86,39.87,39.77,39.83,39200.0,27.4536,27.4605,27.3916,27.4329,39200.0
2009-10-12 13:30:00,39.83,39.86,39.72,39.72,89100.0,27.4329,27.4536,27.3571,27.3571,89100.0
2009-10-12 14:00:00,39.72,39.73,39.52,39.55,84500.0,27.3571,27.364,27.2194,27.2401,84500.0
2009-10-12 14:30:00,39.57,39.64,39.54,39.64,81700.0,27.2538,27.302,27.2332,27.302,81700.0
2009-10-12 15:00:00,39.64,39.67,39.58,39.66,89400.0,27.302,27.3227,27.2607,27.3158,89400.0
2009-10-12 15:30:00,39.67,39.71,39.62,39.7,121800.0,27.3227,27.3503,27.2883,27.3434,121800.0
2009-10-13 09:30:00,39.56,39.7,39.35,39.41,27900.0,27.2469,27.3434,27.1023,27.1436,27900.0
2009-10-13 10:00:00,39.42,39.44,39.37,39.37,29900.0,27.1505,27.1643,27.1161,27.1161,29900.0
2009-10-13 10:30:00,39.37,39.41,39.3,39.3,50300.0,27.1161,27.1436,27.0679,27.0679,50300.0
2009-10-13 11:00:00,39.3,39.4,39.27,39.37,61700.0,27.0679,27.1367,27.0472,27.1161,61700.0
2009-10-13 11:30:00,39.37,39.42,39.32,39.39,53300.0,27.1161,27.1505,27.0816,27.1299,53300.0
2009-10-13 12:00:00,39.39,39.4,39.29,39.3,40600.0,27.1299,27.1367,27.061,27.0679,40600.0
2009-10-13 12:30:00,39.3,39.38,39.29,39.36,39600.0,27.0679,27.123,27.061,27.1092,39600.0
2009-10-13 13:00:00,39.37,39.46,39.36,39.46,51700.0,27.1161,27.1781,27.1092,27.1781,51700.0
2009-10-13 13:30:00,39.46,39.49,39.44,39.48,50700.0,27.1781,27.1987,27.1643,27.1918,50700.0
2009-10-13 14:00:00,39.48,39.52,39.44,39.47,74900.0,27.1918,27.2194,27.1643,27.185,74900.0
2009-10-13 14:30:00,39.47,39.47,39.32,39.32,72400.0,27.185,27.185,27.0816,27.0816,72400.0
2009-10-13 15:00:00,39.32,39.48,39.32,39.44,143900.0,27.0816,27.1918,27.0816,27.1643,143900.0
2009-10-13 15:30:00,39.44,39.45,39.36,39.42,140800.0,27.1643,27.1712,27.1092,27.1505,140800.0
2009-10-14 09:30:00,39.69,39.69,39.48,39.55,91600.0,27.3365,27.3365,27.1918,27.2401,91600.0
2009-10-14 10:00:00,39.56,39.56,39.37,39.43,47200.0,27.2469,27.2469,27.1161,27.1574,47200.0
2009-10-14 10:30:00,39.42,39.43,39.38,39.39,26500.0,27.1505,27.1574,27.123,27.1299,26500.0
2009-10-14 11:00:00,39.39,39.5,39.39,39.49,49400.0,27.1299,27.2056,27.1299,27.1987,49400.0
2009-10-14 11:30:00,39.49,39.52,39.48,39.5,40000.0,27.1987,27.2194,27.1918,27.2056,40000.0
2009-10-14 12:00:00,39.51,39.52,39.48,39.51,53800.0,27.2125,27.2194,27.1918,27.2125,53800.0
2009-10-14 12:30:00,39.52,39.56,39.51,39.55,40200.0,27.2194,27.2469,27.2125,27.2401,40200.0
2009-10-14 13:00:00,39.56,39.6,39.52,39.57,51900.0,27.2469,27.2745,27.2194,27.2538,51900.0
2009-10-14 13:30:00,39.57,39.61,39.57,39.6,28200.0,27.2538,27.2814,27.2538,27.2745,28200.0
2009-10-14 14:00:00,39.6,39.61,39.5,39.56,49900.0,27.2745,27.2814,27.2056,27.2469,49900.0
2009-10-14 14:30:00,39.56,39.6,39.52,39.56,34700.0,27.2469,27.2745,27.2194,27.2469,34700.0
2009-10-14 15:00:00,39.56,39.63,39.54,39.62,83000.0,27.2469,27.2952,27.2332,27.2883,83000.0
2009-10-14 15:30:00,39.62,39.63,39.56,39.57,153200.0,27.2883,27.2952,27.2469,27.2538,153200.0
2009-10-15 09:30:00,39.42,39.78,39.41,39.61,46000.0,27.1505,27.3985,27.1436,27.2814,46000.0
2009-10-15 10:00:00,39.57,39.72,39.55,39.7,38000.0,27.2538,27.3571,27.2401,27.3434,38000.0
2009-10-15 10:30:00,39.7,39.78,39.67,39.72,84800.0,27.3434,27.3985,27.3227,27.3571,84800.0
2009-10-15 11:00:00,39.73,39.77,39.62,39.63,34800.0,27.364,27.3916,27.2883,27.2952,34800.0
2009-10-15 11:30:00,39.62,39.68,39.6,39.61,37400.0,27.2883,27.3296,27.2745,27.2814,37400.0
2009-10-15 12:00:00,39.6,39.62,39.55,39.55,38100.0,27.2745,27.2883,27.2401,27.2401,38100.0
2009-10-15 12:30:00,39.55,39.55,39.52,39.54,22700.0,27.2401,27.2401,27.2194,27.2332,22700.0
2009-10-15 13:00:00,39.55,39.55,39.49,39.5,44800.0,27.2401,27.2401,27.1987,27.2056,44800.0
2009-10-15 13:30:00,39.5,39.61,39.49,39.58,52400.0,27.2056,27.2814,27.1987,27.2607,52400.0
2009-10-15 14:00:00,39.58,39.66,39.57,39.65,51700.0,27.2607,27.3158,27.2538,27.3089,51700.0
2009-10-15 14:30:00,39.66,39.69,39.65,39.66,83100.0,27.3158,27.3365,27.3089,27.3158,83100.0
2009-10-15 15:00:00,39.66,39.66,39.59,39.59,120300.0,27.3158,27.3158,27.2676,27.2676,120300.0
2009-10-15 15:30:00,39.59,39.72,39.59,39.7,238400.0,27.2676,27.3571,27.2676,27.3434,238400.0
2009-10-16 09:30:00,39.57,39.59,39.27,39.42,166800.0,27.2538,27.2676,27.0472,27.1505,166800.0
2009-10-16 10:00:00,39.4,39.58,39.34,39.54,50800.0,27.1367,27.2607,27.0954,27.2332,50800.0
2009-10-16 10:30:00,39.52,39.58,39.49,39.54,51800.0,27.2194,27.2607,27.1987,27.2332,51800.0
2009-10-16 11:00:00,39.54,39.72,39.54,39.72,79500.0,27.2332,27.3571,27.2332,27.3571,79500.0
2009-10-16 11:30:00,39.71,39.72,39.61,39.67,69800.0,27.3503,27.3571,27.2814,27.3227,69800.0
2009-10-16 12:00:00,39.68,39.73,39.64,39.64,62700.0,27.3296,27.364,27.302,27.302,62700.0
2009-10-16 12:30:00,39.63,39.72,39.62,39.68,34600.0,27.2952,27.3571,27.2883,27.3296,34600.0
2009-10-16 13:00:00,39.69,39.84,39.68,39.84,31500.0,27.3365,27.4398,27.3296,27.4398,31500.0
2009-10-16 13:30:00,39.84,39.85,39.74,39.77,61100.0,27.4398,27.4467,27.3709,27.3916,61100.0
2009-10-16 14:00:00,39.76,39.85,39.74,39.85,64300.0,27.3847,27.4467,27.3709,27.4467,64300.0
2009-10-16 14:30:00,39.84,39.88,39.82,39.83,40100.0,27.4398,27.4673,27.426,27.4329,40100.0
2009-10-16 15:00:00,39.83,39.83,39.71,39.74,110900.0,27.4329,27.4329,27.3503,27.3709,110900.0
2009-10-16 15:30:00,39.74,39.82,39.57,39.59,396600.0,27.3709,27.426,27.2538,27.2676,396600.0
2009-10-19 09:30:00,39.66,39.85,39.62,39.62,95300.0,27.3158,27.4467,27.2883,27.2883,95300.0
2009-10-19 10:00:00,39.62,39.79,39.6,39.61,134900.0,27.2883,27.4054,27.2745,27.2814,134900.0
2009-10-19 10:30:00,39.6,39.87,39.6,39.78,160600.0,27.2745,27.4605,27.2745,27.3985,160600.0
2009-10-19 11:00:00,39.77,39.83,39.74,39.75,251100.0,27.3916,27.4329,27.3709,27.3778,251100.0
2009-10-19 11:30:00,39.75,39.75,39.6,39.67,115900.0,27.3778,27.3778,27.2745,27.3227,115900.0
2009-10-19 12:00:00,39.67,39.67,39.63,39.66,30900.0,27.3227,27.3227,27.2952,27.3158,30900.0
2009-10-19 12:30:00,39.67,39.7,39.65,39.66,64500.0,27.3227,27.3434,27.3089,27.3158,64500.0
2009-10-19 13:00:00,39.67,39.67,39.58,39.61,46400.0,27.3227,27.3227,27.2607,27.2814,46400.0
2009-10-19 13:30:00,39.63,39.69,39.58,39.58,55600.0,27.2952,27.3365,27.2607,27.2607,55600.0
2009-10-19 14:00:00,39.59,39.7,39.58,39.65,75700.0,27.2676,27.3434,27.2607,27.3089,75700.0
2009-10-19 14:30:00,39.64,39.65,39.55,39.59,105900.0,27.302,27.3089,27.2401,27.2676,105900.0
2009-10-19 15:00:00,39.59,39.59,39.49,39.5,149000.0,27.2676,27.2676,27.1987,27.2056,149000.0
2009-10-19 15:30:00,39.5,39.63,39.49,39.62,264800.0,27.2056,27.2952,27.1987,27.2883,264800.0
2009-10-20 09:30:00,39.72,39.75,39.41,39.52,53700.0,27.3571,27.3778,27.1436,27.2194,53700.0
2009-10-20 10:00:00,39.52,39.75,39.52,39.73,87200.0,27.2194,27.3778,27.2194,27.364,87200.0
2009-10-20 10:30:00,39.71,39.95,39.7,39.91,93400.0,27.3503,27.5156,27.3434,27.488,93400.0
2009-10-20 11:00:00,39.91,40.19,39.91,40.17,150100.0,27.488,27.6809,27.488,27.6671,150100.0
2009-10-20 11:30:00,40.17,40.39,40.17,40.36,218100.0,27.6671,27.8186,27.6671,27.7979,218100.0
2009-10-20 12:00:00,40.35,40.49,40.26,40.49,146800.0,27.7911,27.8875,27.7291,27.8875,146800.0
2009-10-20 12:30:00,40.48,40.59,40.47,40.5,140800.0,27.8806,27.9564,27.8737,27.8944,140800.0
2009-10-20 13:00:00,40.5,40.56,40.35,40.39,86100.0,27.8944,27.9357,27.7911,27.8186,86100.0
2009-10-20 13:30:00,40.37,40.48,40.37,40.46,58200.0,27.8048,27.8806,27.8048,27.8668,58200.0
2009-10-20 14:00:00,40.46,40.59,40.41,40.56,88500.0,27.8668,27.9564,27.8324,27.9357,88500.0
2009-10-20 14:30:00,40.57,40.69,40.55,40.69,111000.0,27.9426,28.0252,27.9288,28.0252,111000.0
2009-10-20 15:00:00,40.69,40.77,40.56,40.76,304200.0,28.0252,28.0803,27.9357,28.0734,304200.0
2009-10-20 15:30:00,40.77,40.95,40.76,40.88,497600.0,28.0803,28.2043,28.0734,28.1561,497600.0
2009-10-21 09:30:00,40.86,41.27,40.68,41.22,218700.0,28.1423,28.4247,28.0183,28.3903,218700.0
2009-10-21 10:00:00,41.23,41.31,41.08,41.26,218700.0,28.3972,28.4523,28.2938,28.4178,218700.0
2009-10-21 10:30:00,41.27,41.62,41.23,41.47,336600.0,28.4247,28.6658,28.3972,28.5625,336600.0
2009-10-21 11:00:00,41.48,41.5,41.34,41.45,132800.0,28.5693,28.5831,28.4729,28.5487,132800.0
2009-10-21 11:30:00,41.45,41.51,41.4,41.47,174200.0,28.5487,28.59,28.5142,28.5625,174200.0
2009-10-21 12:00:00,41.47,41.56,41.42,41.44,176500.0,28.5625,28.6244,28.528,28.5418,176500.0
2009-10-21 12:30:00,41.43,41.44,41.28,41.3,94000.0,28.5349,28.5418,28.4316,28.4454,94000.0
2009-10-21 13:00:00,41.3,41.31,41.15,41.21,126400.0,28.4454,28.4523,28.3421,28.3834,126400.0
2009-10-21 13:30:00,41.21,41.32,41.2,41.26,115300.0,28.3834,28.4591,28.3765,28.4178,115300.0
2009-10-21 14:00:00,41.27,41.39,41.22,41.22,111300.0,28.4247,28.5074,28.3903,28.3903,111300.0
2009-10-21 14:30:00,41.22,41.25,41.09,41.12,142000.0,28.3903,28.4109,28.3007,28.3214,142000.0
2009-10-21 15:00:00,41.13,41.13,40.81,40.83,216000.0,28.3283,28.3283,28.1079,28.1217,216000.0
2009-10-21 15:30:00,40.83,40.84,40.61,40.74,445900.0,28.1217,28.1285,27.9701,28.0597,445900.0
2009-10-22 09:30:00,40.92,40.92,37.41,38.02,1714500.0,28.1836,28.1836,25.7661,26.1863,1714500.0
2009-10-22 10:00:00,38.02,38.42,37.8,38.08,870300.0,26.1863,26.4618,26.0347,26.2276,870300.0
2009-10-22 10:30:00,38.07,38.46,37.97,38.33,450000.0,26.2207,26.4893,26.1518,26.3998,450000.0
2009-10-22 11:00:00,38.33,38.45,38.11,38.27,275800.0,26.3998,26.4824,26.2483,26.3585,275800.0
2009-10-22 11:30:00,38.27,38.3,37.93,37.99,283300.0,26.3585,26.3791,26.1243,26.1656,283300.0
2009-10-22 12:00:00,37.98,38.65,37.98,38.6,268400.0,26.1587,26.6202,26.1587,26.5857,268400.0
2009-10-22 12:30:00,38.6,38.87,38.58,38.85,156500.0,26.5857,26.7717,26.572,26.7579,156500.0
2009-10-22 13:00:00,38.85,38.95,38.83,38.94,179900.0,26.7579,26.8268,26.7442,26.8199,179900.0
2009-10-22 13:30:00,38.94,39.2,38.93,39.17,180400.0,26.8199,26.999,26.813,26.9783,180400.0
2009-10-22 14:00:00,39.18,39.44,39.08,39.4,280000.0,26.9852,27.1643,26.9163,27.1367,280000.0
2009-10-22 14:30:00,39.42,39.56,39.32,39.41,260500.0,27.1505,27.2469,27.0816,27.1436,260500.0
2009-10-22 15:00:00,39.41,39.7,39.27,39.55,372700.0,27.1436,27.3434,27.0472,27.2401,372700.0
2009-10-22 15:30:00,39.55,39.55,39.21,39.3,556500.0,27.2401,27.2401,27.0059,27.0679,556500.0
2009-10-23 09:30:00,39.15,39.26,38.52,38.57,270400.0,26.9646,27.0403,26.5306,26.5651,270400.0
2009-10-23 10:00:00,38.54,38.63,38.2,38.31,242000.0,26.5444,26.6064,26.3102,26.386,242000.0
2009-10-23 10:30:00,38.29,38.44,38.12,38.15,221600.0,26.3722,26.4755,26.2551,26.2758,221600.0
2009-10-23 11:00:00,38.14,38.19,37.79,37.83,181400.0,26.2689,26.3034,26.0279,26.0554,181400.0
2009-10-23 11:30:00,37.81,38.07,37.72,38.07,141900.0,26.0416,26.2207,25.9796,26.2207,141900.0
2009-10-23 12:00:00,38.05,38.19,37.92,37.94,316900.0,26.2069,26.3034,26.1174,26.1312,316900.0
2009-10-23 12:30:00,37.93,37.97,37.88,37.92,113900.0,26.1243,26.1518,26.0898,26.1174,113900.0
2009-10-23 13:00:00,37.91,37.94,37.8,37.84,95200.0,26.1105,26.1312,26.0347,26.0623,95200.0
2009-10-23 13:30:00,37.85,38.14,37.75,37.92,335700.0,26.0692,26.2689,26.0003,26.1174,335700.0
2009-10-23 14:00:00,37.92,37.93,37.7,37.72,115600.0,26.1174,26.1243,25.9659,25.9796,115600.0
2009-10-23 14:30:00,37.73,37.85,37.65,37.76,129200.0,25.9865,26.0692,25.9314,26.0072,129200.0
2009-10-23 15:00:00,37.75,38.07,37.75,38.03,180600.0,26.0003,26.2207,26.0003,26.1932,180600.0
2009-10-23 15:30:00,38.04,38.14,37.95,38.06,407200.0,26.2,26.2689,26.1381,26.2138,407200.0
2009-10-26 09:30:00,38.21,38.37,37.92,38.23,204500.0,26.3171,26.4273,26.1174,26.3309,204500.0
2009-10-26 10:00:00,38.23,38.45,38.23,38.24,157000.0,26.3309,26.4824,26.3309,26.3378,157000.0
2009-10-26 10:30:00,38.24,38.38,38.24,38.32,80300.0,26.3378,26.4342,26.3378,26.3929,80300.0
2009-10-26 11:00:00,38.31,38.35,38.21,38.28,121000.0,26.386,26.4136,26.3171,26.3653,121000.0
2009-10-26 11:30:00,38.26,38.28,37.72,37.76,146300.0,26.3516,26.3653,25.9796,26.0072,146300.0
2009-10-26 12:00:00,37.77,37.79,37.58,37.67,154700.0,26.0141,26.0279,25.8832,25.9452,154700.0
2009-10-26 12:30:00,37.67,37.78,37.62,37.73,97500.0,25.9452,26.021,25.9108,25.9865,97500.0
2009-10-26 13:00:00,37.74,37.8,37.71,37.77,107000.0,25.9934,26.0347,25.9728,26.0141,107000.0
2009-10-26 13:30:00,37.77,37.94,37.74,37.85,106900.0,26.0141,26.1312,25.9934,26.0692,106900.0
2009-10-26 14:00:00,37.85,37.96,37.8,37.88,111500.0,26.0692,26.1449,26.0347,26.0898,111500.0
2009-10-26 14:30:00,37.88,37.88,37.76,37.85,146900.0,26.0898,26.0898,26.0072,26.0692,146900.0
2009-10-26 15:00:00,37.84,37.88,37.77,37.8,113600.0,26.0623,26.0898,26.0141,26.0347,113600.0
2009-10-26 15:30:00,37.82,38.06,37.82,37.95,308900.0,26.0485,26.2138,26.0485,26.1381,308900.0
2009-10-27 09:30:00,38.17,38.28,38.01,38.09,76100.0,26.2896,26.3653,26.1794,26.2345,76100.0
2009-10-27 10:00:00,38.07,38.28,37.86,38.28,148700.0,26.2207,26.3653,26.0761,26.3653,148700.0
2009-10-27 10:30:00,38.27,38.44,38.23,38.31,126900.0,26.3585,26.4755,26.3309,26.386,126900.0
2009-10-27 11:00:00,38.32,38.36,38.16,38.31,95700.0,26.3929,26.4204,26.2827,26.386,95700.0
2009-10-27 11:30:00,38.32,38.32,38.18,38.25,74400.0,26.3929,26.3929,26.2965,26.3447,74400.0
2009-10-27 12:00:00,38.26,38.39,38.22,38.32,101500.0,26.3516,26.4411,26.324,26.3929,101500.0
2009-10-27 12:30:00,38.33,38.46,38.3,38.42,79400.0,26.3998,26.4893,26.3791,26.4618,79400.0
2009-10-27 13:00:00,38.43,38.45,38.31,38.39,134100.0,26.4687,26.4824,26.386,26.4411,134100.0
2009-10-27 13:30:00,38.4,38.54,38.37,38.54,155700.0,26.448,26.5444,26.4273,26.5444,155700.0
2009-10-27 14:00:00,38.53,38.57,38.45,38.5,91400.0,26.5375,26.5651,26.4824,26.5169,91400.0
2009-10-27 14:30:00,38.51,38.56,38.49,38.49,139000.0,26.5238,26.5582,26.51,26.51,139000.0
2009-10-27 15:00:00,38.49,38.54,38.45,38.47,173900.0,26.51,26.5444,26.4824,26.4962,173900.0
2009-10-27 15:30:00,38.47,38.49,38.21,38.27,387000.0,26.4962,26.51,26.3171,26.3585,387000.0
2009-10-28 09:30:00,38.16,38.5,38.16,38.25,54500.0,26.2827,26.5169,26.2827,26.3447,54500.0
2009-10-28 10:00:00,38.25,38.45,38.12,38.41,100500.0,26.3447,26.4824,26.2551,26.4549,100500.0
2009-10-28 10:30:00,38.39,38.6,38.36,38.58,175400.0,26.4411,26.5857,26.4204,26.572,175400.0
2009-10-28 11:00:00,38.58,38.62,38.32,38.32,124400.0,26.572,26.5995,26.3929,26.3929,124400.0
2009-10-28 11:30:00,38.32,38.34,38.21,38.24,52000.0,26.3929,26.4067,26.3171,26.3378,52000.0
2009-10-28 12:00:00,38.24,38.3,38.2,38.28,60800.0,26.3378,26.3791,26.3102,26.3653,60800.0
2009-10-28 12:30:00,38.28,38.29,38.13,38.24,118000.0,26.3653,26.3722,26.262,26.3378,118000.0
2009-10-28 13:00:00,38.24,38.36,38.21,38.23,47300.0,26.3378,26.4204,26.3171,26.3309,47300.0
2009-10-28 13:30:00,38.26,38.34,38.22,38.26,44100.0,26.3516,26.4067,26.324,26.3516,44100.0
2009-10-28 14:00:00,38.26,38.31,38.16,38.25,74900.0,26.3516,26.386,26.2827,26.3447,74900.0
2009-10-28 14:30:00,38.25,38.29,38.16,38.21,82600.0,26.3447,26.3722,26.2827,26.3171,82600.0
2009-10-28 15:00:00,38.2,38.28,38.17,38.22,110600.0,26.3102,26.3653,26.2896,26.324,110600.0
2009-10-28 15:30:00,38.21,38.24,38.05,38.08,259900.0,26.3171,26.3378,26.2069,26.2276,259900.0
2009-10-29 09:30:00,38.21,38.35,37.84,38.1,87600.0,26.3171,26.4136,26.0623,26.2414,87600.0
2009-10-29 10:00:00,38.08,38.16,37.96,38.04,79000.0,26.2276,26.2827,26.1449,26.2,79000.0
2009-10-29 10:30:00,38.06,38.12,37.94,38.09,70600.0,26.2138,26.2551,26.1312,26.2345,70600.0
2009-10-29 11:00:00,38.1,38.12,37.93,37.98,97700.0,26.2414,26.2551,26.1243,26.1587,97700.0
2009-10-29 11:30:00,38.0,38.18,38.0,38.17,41700.0,26.1725,26.2965,26.1725,26.2896,41700.0
2009-10-29 12:00:00,38.15,38.16,38.06,38.14,39700.0,26.2758,26.2827,26.2138,26.2689,39700.0
2009-10-29 12:30:00,38.15,38.17,38.07,38.15,39400.0,26.2758,26.2896,26.2207,26.2758,39400.0
2009-10-29 13:00:00,38.15,38.24,38.13,38.2,58000.0,26.2758,26.3378,26.262,26.3102,58000.0
2009-10-29 13:30:00,38.21,38.29,38.2,38.24,84400.0,26.3171,26.3722,26.3102,26.3378,84400.0
2009-10-29 14:00:00,38.23,38.34,38.22,38.32,41600.0,26.3309,26.4067,26.324,26.3929,41600.0
2009-10-29 14:30:00,38.33,38.4,38.31,38.35,45600.0,26.3998,26.448,26.386,26.4136,45600.0
2009-10-29 15:00:00,38.35,38.45,38.34,38.44,98700.0,26.4136,26.4824,26.4067,26.4755,98700.0
2009-10-29 15:30:00,38.43,38.46,38.35,38.41,206900.0,26.4687,26.4893,26.4136,26.4549,206900.0
2009-10-30 09:30:00,38.47,38.49,38.08,38.23,67500.0,26.4962,26.51,26.2276,26.3309,67500.0
2009-10-30 10:00:00,38.23,38.45,38.16,38.32,51300.0,26.3309,26.4824,26.2827,26.3929,51300.0
2009-10-30 10:30:00,38.31,38.53,38.16,38.5,54200.0,26.386,26.5375,26.2827,26.5169,54200.0
2009-10-30 11:00:00,38.51,38.54,38.45,38.51,65400.0,26.5238,26.5444,26.4824,26.5238,65400.0
2009-10-30 11:30:00,38.5,38.51,38.14,38.24,155200.0,26.5169,26.5238,26.2689,26.3378,155200.0
2009-10-30 12:00:00,38.23,38.3,37.98,38.02,258800.0,26.3309,26.3791,26.1587,26.1863,258800.0
2009-10-30 12:30:00,38.02,38.1,37.86,37.91,88900.0,26.1863,26.2414,26.0761,26.1105,88900.0
2009-10-30 13:00:00,37.92,38.1,37.92,38.09,105800.0,26.1174,26.2414,26.1174,26.2345,105800.0
2009-10-30 13:30:00,38.11,38.14,38.01,38.04,61100.0,26.2483,26.2689,26.1794,26.2,61100.0
2009-10-30 14:00:00,38.01,38.17,37.97,37.97,71800.0,26.1794,26.2896,26.1518,26.1518,71800.0
2009-10-30 14:30:00,37.97,37.98,37.85,37.94,115800.0,26.1518,26.1587,26.0692,26.1312,115800.0
2009-10-30 15:00:00,37.94,38.0,37.8,37.97,161400.0,26.1312,26.1725,26.0347,26.1518,161400.0
2009-10-30 15:30:00,37.98,38.11,37.76,37.79,297000.0,26.1587,26.2483,26.0072,26.0279,297000.0
2009-11-02 09:30:00,37.84,38.23,37.84,38.08,108700.0,26.0623,26.3309,26.0623,26.2276,108700.0
2009-11-02 10:00:00,38.1,38.27,38.06,38.11,105100.0,26.2414,26.3585,26.2138,26.2483,105100.0
2009-11-02 10:30:00,38.11,38.15,37.99,37.99,67900.0,26.2483,26.2758,26.1656,26.1656,67900.0
2009-11-02 11:00:00,38.0,38.14,37.93,38.09,59200.0,26.1725,26.2689,26.1243,26.2345,59200.0
2009-11-02 11:30:00,38.09,38.09,38.0,38.04,52900.0,26.2345,26.2345,26.1725,26.2,52900.0
2009-11-02 12:00:00,38.04,38.04,37.89,37.98,43600.0,26.2,26.2,26.0967,26.1587,43600.0
2009-11-02 12:30:00,37.98,37.99,37.72,37.74,69200.0,26.1587,26.1656,25.9796,25.9934,69200.0
2009-11-02 13:00:00,37.73,37.88,37.71,37.76,67600.0,25.9865,26.0898,25.9728,26.0072,67600.0
2009-11-02 13:30:00,37.76,37.85,37.72,37.83,46400.0,26.0072,26.0692,25.9796,26.0554,46400.0
2009-11-02 14:00:00,37.83,37.93,37.77,37.88,53200.0,26.0554,26.1243,26.0141,26.0898,53200.0
2009-11-02 14:30:00,37.9,37.94,37.76,37.81,93500.0,26.1036,26.1312,26.0072,26.0416,93500.0
2009-11-02 15:00:00,37.81,37.92,37.81,37.84,96300.0,26.0416,26.1174,26.0416,26.0623,96300.0
2009-11-02 15:30:00,37.85,37.93,37.84,37.9,127000.0,26.0692,26.1243,26.0623,26.1036,127000.0
2009-11-03 09:30:00,37.98,37.98,37.57,37.59,151600.0,26.1587,26.1587,25.8763,25.8901,151600.0
2009-11-03 10:00:00,37.61,37.68,37.54,37.58,133900.0,25.9039,25.9521,25.8557,25.8832,133900.0
2009-11-03 10:30:00,37.57,37.69,37.5,37.5,53500.0,25.8763,25.959,25.8281,25.8281,53500.0
2009-11-03 11:00:00,37.5,37.51,37.17,37.25,227900.0,25.8281,25.835,25.6008,25.6559,227900.0
2009-11-03 11:30:00,37.25,37.31,37.17,37.23,86900.0,25.6559,25.6973,25.6008,25.6422,86900.0
2009-11-03 12:00:00,37.23,37.31,37.13,37.25,101400.0,25.6422,25.6973,25.5733,25.6559,101400.0
2009-11-03 12:30:00,37.25,37.49,37.25,37.33,138600.0,25.6559,25.8212,25.6559,25.711,138600.0
2009-11-03 13:00:00,37.33,37.38,37.22,37.24,94100.0,25.711,25.7455,25.6353,25.649,94100.0
2009-11-03 13:30:00,37.24,37.33,37.23,37.27,83900.0,25.649,25.711,25.6422,25.6697,83900.0
2009-11-03 14:00:00,37.27,37.38,37.26,37.27,108500.0,25.6697,25.7455,25.6628,25.6697,108500.0
2009-11-03 14:30:00,37.27,37.32,37.08,37.11,159200.0,25.6697,25.7041,25.5388,25.5595,159200.0
2009-11-03 15:00:00,37.1,37.15,37.02,37.15,157600.0,25.5526,25.5871,25.4975,25.5871,157600.0
2009-11-03 15:30:00,37.15,37.43,37.15,37.33,366900.0,25.5871,25.7799,25.5871,25.711,366900.0
2009-11-04 09:30:00,37.43,37.54,37.3,37.38,103300.0,25.7799,25.8557,25.6904,25.7455,103300.0
2009-11-04 10:00:00,37.38,37.52,37.3,37.39,80500.0,25.7455,25.8419,25.6904,25.7524,80500.0
2009-11-04 10:30:00,37.39,37.51,37.31,37.48,44700.0,25.7524,25.835,25.6973,25.8143,44700.0
2009-11-04 11:00:00,37.49,37.55,37.41,37.54,29500.0,25.8212,25.8626,25.7661,25.8557,29500.0
2009-11-04 11:30:00,37.54,37.59,37.52,37.56,65400.0,25.8557,25.8901,25.8419,25.8694,65400.0
2009-11-04 12:00:00,37.56,37.6,37.53,37.54,88500.0,25.8694,25.897,25.8488,25.8557,88500.0
2009-11-04 12:30:00,37.55,37.58,37.53,37.56,70200.0,25.8626,25.8832,25.8488,25.8694,70200.0
2009-11-04 13:00:00,37.56,37.59,37.47,37.49,111200.0,25.8694,25.8901,25.8075,25.8212,111200.0
2009-11-04 13:30:00,37.49,37.61,37.49,37.58,133200.0,25.8212,25.9039,25.8212,25.8832,133200.0
2009-11-04 14:00:00,37.58,37.71,37.45,37.51,133500.0,25.8832,25.9728,25.7937,25.835,133500.0
2009-11-04 14:30:00,37.51,37.77,37.51,37.67,109400.0,25.835,26.0141,25.835,25.9452,109400.0
2009-11-04 15:00:00,37.69,37.7,37.55,37.57,72200.0,25.959,25.9659,25.8626,25.8763,72200.0
2009-11-04 15:30:00,37.58,37.59,37.23,37.28,332000.0,25.8832,25.8901,25.6422,25.6766,332000.0
2009-11-05 09:30:00,37.39,37.59,37.29,37.48,103500.0,25.7524,25.8901,25.6835,25.8143,103500.0
2009-11-05 10:00:00,37.47,37.6,37.45,37.52,72500.0,25.8075,25.897,25.7937,25.8419,72500.0
2009-11-05 10:30:00,37.53,37.72,37.53,37.72,68500.0,25.8488,25.9796,25.8488,25.9796,68500.0
2009-11-05 11:00:00,37.71,37.73,37.6,37.62,96600.0,25.9728,25.9865,25.897,25.9108,96600.0
2009-11-05 11:30:00,37.62,37.63,37.46,37.55,204400.0,25.9108,25.9177,25.8006,25.8626,204400.0
2009-11-05 12:00:00,37.55,37.56,37.25,37.27,246400.0,25.8626,25.8694,25.6559,25.6697,246400.0
2009-11-05 12:30:00,37.28,37.34,37.27,37.33,62300.0,25.6766,25.7179,25.6697,25.711,62300.0
2009-11-05 13:00:00,37.33,37.35,37.23,37.25,166400.0,25.711,25.7248,25.6422,25.6559,166400.0
2009-11-05 13:30:00,37.24,37.28,37.1,37.11,168000.0,25.649,25.6766,25.5526,25.5595,168000.0
2009-11-05 14:00:00,37.12,37.2,37.05,37.07,261600.0,25.5664,25.6215,25.5182,25.532,261600.0
2009-11-05 14:30:00,37.08,37.1,36.95,37.01,269900.0,25.5388,25.5526,25.4493,25.4906,269900.0
2009-11-05 15:00:00,37.01,37.1,36.96,37.1,207900.0,25.4906,25.5526,25.4562,25.5526,207900.0
2009-11-05 15:30:00,37.1,37.37,37.09,37.31,754900.0,25.5526,25.7386,25.5457,25.6973,754900.0
2009-11-06 09:30:00,37.2,37.62,37.17,37.62,143600.0,25.6215,25.9108,25.6008,25.9108,143600.0
2009-11-06 10:00:00,37.62,37.67,37.52,37.56,111700.0,25.9108,25.9452,25.8419,25.8694,111700.0
2009-11-06 10:30:00,37.56,37.58,37.44,37.56,121300.0,25.8694,25.8832,25.7868,25.8694,121300.0
2009-11-06 11:00:00,37.55,37.6,37.51,37.59,53400.0,25.8626,25.897,25.835,25.8901,53400.0
2009-11-06 11:30:00,37.59,37.67,37.59,37.67,45400.0,25.8901,25.9452,25.8901,25.9452,45400.0
2009-11-06 12:00:00,37.67,37.72,37.65,37.67,62200.0,25.9452,25.9796,25.9314,25.9452,62200.0
2009-11-06 12:30:00,37.66,37.68,37.62,37.63,68200.0,25.9383,25.9521,25.9108,25.9177,68200.0
2009-11-06 13:00:00,37.64,37.7,37.62,37.65,52800.0,25.9245,25.9659,25.9108,25.9314,52800.0
2009-11-06 13:30:00,37.65,37.75,37.64,37.73,46900.0,25.9314,26.0003,25.9245,25.9865,46900.0
2009-11-06 14:00:00,37.73,37.73,37.66,37.69,72200.0,25.9865,25.9865,25.9383,25.959,72200.0
2009-11-06 14:30:00,37.69,37.73,37.65,37.69,83000.0,25.959,25.9865,25.9314,25.959,83000.0
2009-11-06 15:00:00,37.69,37.69,37.58,37.62,105600.0,25.959,25.959,25.8832,25.9108,105600.0
2009-11-06 15:30:00,37.62,37.69,37.55,37.57,434300.0,25.9108,25.959,25.8626,25.8763,434300.0
2009-11-09 09:30:00,37.76,37.86,37.65,37.65,53100.0,26.0072,26.0761,25.9314,25.9314,53100.0
2009-11-09 10:00:00,37.66,37.73,37.61,37.67,104500.0,25.9383,25.9865,25.9039,25.9452,104500.0
2009-11-09 10:30:00,37.67,37.7,37.53,37.53,170500.0,25.9452,25.9659,25.8488,25.8488,170500.0
2009-11-09 11:00:00,37.54,37.58,37.49,37.51,103200.0,25.8557,25.8832,25.8212,25.835,103200.0
2009-11-09 11:30:00,37.49,37.56,37.43,37.5,114700.0,25.8212,25.8694,25.7799,25.8281,114700.0
2009-11-09 12:00:00,37.51,37.73,37.5,37.64,105900.0,25.835,25.9865,25.8281,25.9245,105900.0
2009-11-09 12:30:00,37.64,37.69,37.58,37.68,72700.0,25.9245,25.959,25.8832,25.9521,72700.0
2009-11-09 13:00:00,37.69,37.73,37.67,37.71,70800.0,25.959,25.9865,25.9452,25.9728,70800.0
2009-11-09 13:30:00,37.72,37.83,37.7,37.78,69100.0,25.9796,26.0554,25.9659,26.021,69100.0
2009-11-09 14:00:00,37.77,37.8,37.72,37.79,64600.0,26.0141,26.0347,25.9796,26.0279,64600.0
2009-11-09 14:30:00,37.8,37.85,37.79,37.84,90600.0,26.0347,26.0692,26.0279,26.0623,90600.0
2009-11-09 15:00:00,37.83,37.88,37.8,37.87,127300.0,26.0554,26.0898,26.0347,26.083,127300.0
2009-11-09 15:30:00,37.84,37.87,37.77,37.87,250200.0,26.0623,26.083,26.0141,26.083,250200.0
2009-11-10 09:30:00,37.82,38.12,37.82,38.04,96500.0,26.0485,26.2551,26.0485,26.2,96500.0
2009-11-10 10:00:00,38.04,38.17,37.96,37.97,88500.0,26.2,26.2896,26.1449,26.1518,88500.0
2009-11-10 10:30:00,37.98,38.15,37.98,38.12,68500.0,26.1587,26.2758,26.1587,26.2551,68500.0
2009-11-10 11:00:00,38.11,38.17,38.09,38.12,76900.0,26.2483,26.2896,26.2345,26.2551,76900.0
2009-11-10 11:30:00,38.11,38.23,38.1,38.18,55500.0,26.2483,26.3309,26.2414,26.2965,55500.0
2009-11-10 12:00:00,38.18,38.21,38.15,38.15,43200.0,26.2965,26.3171,26.2758,26.2758,43200.0
2009-11-10 12:30:00,38.15,38.2,38.08,38.08,81200.0,26.2758,26.3102,26.2276,26.2276,81200.0
2009-11-10 13:00:00,38.08,38.08,37.97,38.0,104000.0,26.2276,26.2276,26.1518,26.1725,104000.0
2009-11-10 13:30:00,38.0,38.07,37.98,38.04,52600.0,26.1725,26.2207,26.1587,26.2,52600.0
2009-11-10 14:00:00,38.04,38.13,38.0,38.09,64700.0,26.2,26.262,26.1725,26.2345,64700.0
2009-11-10 14:30:00,38.1,38.16,38.1,38.11,93500.0,26.2414,26.2827,26.2414,26.2483,93500.0
2009-11-10 15:00:00,38.12,38.12,38.02,38.06,84000.0,26.2551,26.2551,26.1863,26.2138,84000.0
2009-11-10 15:30:00,38.05,38.08,38.01,38.06,123200.0,26.2069,26.2276,26.1794,26.2138,123200.0
2009-11-11 09:30:00,38.2,38.24,37.95,38.24,66900.0,26.3102,26.3378,26.1381,26.3378,66900.0
2009-11-11 10:00:00,38.24,38.24,38.13,38.17,83700.0,26.3378,26.3378,26.262,26.2896,83700.0
2009-11-11 10:30:00,38.17,38.17,37.86,37.9,109800.0,26.2896,26.2896,26.0761,26.1036,109800.0
2009-11-11 11:00:00,37.91,38.06,37.9,38.03,62200.0,26.1105,26.2138,26.1036,26.1932,62200.0
2009-11-11 11:30:00,38.03,38.1,37.97,38.05,49900.0,26.1932,26.2414,26.1518,26.2069,49900.0
2009-11-11 12:00:00,38.06,38.11,38.04,38.09,57400.0,26.2138,26.2483,26.2,26.2345,57400.0
2009-11-11 12:30:00,38.1,38.11,38.02,38.06,52300.0,26.2414,26.2483,26.1863,26.2138,52300.0
2009-11-11 13:00:00,38.05,38.1,38.01,38.03,82900.0,26.2069,26.2414,26.1794,26.1932,82900.0
2009-11-11 13:30:00,38.03,38.03,37.95,37.99,76100.0,26.1932,26.1932,26.1381,26.1656,76100.0
2009-11-11 14:00:00,37.98,38.09,37.97,37.98,65800.0,26.1587,26.2345,26.1518,26.1587,65800.0
2009-11-11 14:30:00,37.98,38.01,37.96,37.98,78600.0,26.1587,26.1794,26.1449,26.1587,78600.0
2009-11-11 15:00:00,37.98,38.06,37.96,38.06,74800.0,26.1587,26.2138,26.1449,26.2138,74800.0
2009-11-11 15:30:00,38.06,38.15,38.02,38.13,182200.0,26.2138,26.2758,26.1863,26.262,182200.0
2009-11-12 09:30:00,38.04,38.13,37.8,38.1,77800.0,26.2,26.262,26.0347,26.2414,77800.0
2009-11-12 10:00:00,38.12,38.12,37.98,38.08,58100.0,26.2551,26.2551,26.1587,26.2276,58100.0
2009-11-12 10:30:00,38.07,38.12,38.02,38.03,61100.0,26.2207,26.2551,26.1863,26.1932,61100.0
2009-11-12 11:00:00,38.03,38.05,37.87,37.93,99900.0,26.1932,26.2069,26.083,26.1243,99900.0
2009-11-12 11:30:00,37.93,38.0,37.84,37.99,60800.0,26.1243,26.1725,26.0623,26.1656,60800.0
2009-11-12 12:00:00,37.99,38.02,37.98,38.0,31500.0,26.1656,26.1863,26.1587,26.1725,31500.0
2009-11-12 12:30:00,37.99,38.02,37.93,37.93,74500.0,26.1656,26.1863,26.1243,26.1243,74500.0
2009-11-12 13:00:00,37.92,37.97,37.9,37.95,102900.0,26.1174,26.1518,26.1036,26.1381,102900.0
2009-11-12 13:30:00,37.96,37.97,37.9,37.95,69500.0,26.1449,26.1518,26.1036,26.1381,69500.0
2009-11-12 14:00:00,37.95,38.0,37.93,37.96,61500.0,26.1381,26.1725,26.1243,26.1449,61500.0
2009-11-12 14:30:00,37.95,37.99,37.9,37.96,66000.0,26.1381,26.1656,26.1036,26.1449,66000.0
2009-11-12 15:00:00,37.96,37.98,37.86,37.9,111800.0,26.1449,26.1587,26.0761,26.1036,111800.0
2009-11-12 15:30:00,37.9,37.91,37.72,37.78,170300.0,26.1036,26.1105,25.9796,26.021,170300.0
2009-11-13 09:30:00,37.83,37.94,37.67,37.72,87000.0,26.0554,26.1312,25.9452,25.9796,87000.0
2009-11-13 10:00:00,37.71,38.0,37.68,37.92,110400.0,25.9728,26.1725,25.9521,26.1174,110400.0
2009-11-13 10:30:00,37.93,37.97,37.89,37.92,120200.0,26.1243,26.1518,26.0967,26.1174,120200.0
2009-11-13 11:00:00,37.91,38.02,37.9,37.99,151100.0,26.1105,26.1863,26.1036,26.1656,151100.0
2009-11-13 11:30:00,38.0,38.07,37.97,37.98,101400.0,26.1725,26.2207,26.1518,26.1587,101400.0
2009-11-13 12:00:00,37.99,38.12,37.99,38.09,107900.0,26.1656,26.2551,26.1656,26.2345,107900.0
2009-11-13 12:30:00,38.09,38.21,38.06,38.2,53100.0,26.2345,26.3171,26.2138,26.3102,53100.0
2009-11-13 13:00:00,38.2,38.23,38.11,38.16,123500.0,26.3102,26.3309,26.2483,26.2827,123500.0
2009-11-13 13:30:00,38.17,38.22,38.1,38.17,88600.0,26.2896,26.324,26.2414,26.2896,88600.0
2009-11-13 14:00:00,38.17,38.26,38.13,38.2,131100.0,26.2896,26.3516,26.262,26.3102,131100.0
2009-11-13 14:30:00,38.2,38.21,38.15,38.18,92300.0,26.3102,26.3171,26.2758,26.2965,92300.0
2009-11-13 15:00:00,38.18,38.22,38.12,38.21,106200.0,26.2965,26.324,26.2551,26.3171,106200.0
2009-11-13 15:30:00,38.21,38.24,38.15,38.19,258400.0,26.3171,26.3378,26.2758,26.3034,258400.0
2009-11-16 09:30:00,38.3,38.49,38.17,38.48,66900.0,26.3791,26.51,26.2896,26.5031,66900.0
2009-11-16 10:00:00,38.48,38.67,38.47,38.58,146100.0,26.5031,26.634,26.4962,26.572,146100.0
2009-11-16 10:30:00,38.59,38.66,38.59,38.66,70500.0,26.5789,26.6271,26.5789,26.6271,70500.0
2009-11-16 11:00:00,38.66,38.66,38.56,38.57,133200.0,26.6271,26.6271,26.5582,26.5651,133200.0
2009-11-16 11:30:00,38.57,38.64,38.5,38.6,87500.0,26.5651,26.6133,26.5169,26.5857,87500.0
2009-11-16 12:00:00,38.6,38.63,38.49,38.54,76200.0,26.5857,26.6064,26.51,26.5444,76200.0
2009-11-16 12:30:00,38.55,38.74,38.52,38.73,98100.0,26.5513,26.6822,26.5306,26.6753,98100.0
2009-11-16 13:00:00,38.73,38.81,38.69,38.69,78000.0,26.6753,26.7304,26.6477,26.6477,78000.0
2009-11-16 13:30:00,38.69,38.77,38.67,38.69,130100.0,26.6477,26.7028,26.634,26.6477,130100.0
2009-11-16 14:00:00,38.69,38.78,38.66,38.67,153300.0,26.6477,26.7097,26.6271,26.634,153300.0
2009-11-16 14:30:00,38.68,38.74,38.64,38.68,93000.0,26.6408,26.6822,26.6133,26.6408,93000.0
2009-11-16 15:00:00,38.69,38.71,38.55,38.7,201600.0,26.6477,26.6615,26.5513,26.6546,201600.0
2009-11-16 15:30:00,38.7,38.75,38.66,38.74,248800.0,26.6546,26.6891,26.6271,26.6822,248800.0
2009-11-17 09:30:00,38.67,38.67,38.35,38.47,117100.0,26.634,26.634,26.4136,26.4962,117100.0
2009-11-17 10:00:00,38.47,38.52,38.29,38.46,191400.0,26.4962,26.5306,26.3722,26.4893,191400.0
2009-11-17 10:30:00,38.47,38.48,38.28,38.41,139000.0,26.4962,26.5031,26.3653,26.4549,139000.0
2009-11-17 11:00:00,38.4,38.41,38.26,38.26,87500.0,26.448,26.4549,26.3516,26.3516,87500.0
2009-11-17 11:30:00,38.27,38.33,38.26,38.32,40400.0,26.3585,26.3998,26.3516,26.3929,40400.0
2009-11-17 12:00:00,38.32,38.41,38.31,38.38,44700.0,26.3929,26.4549,26.386,26.4342,44700.0
2009-11-17 12:30:00,38.39,38.41,38.27,38.3,43300.0,26.4411,26.4549,26.3585,26.3791,43300.0
2009-11-17 13:00:00,38.29,38.3,38.23,38.24,79000.0,26.3722,26.3791,26.3309,26.3378,79000.0
2009-11-17 13:30:00,38.24,38.3,38.24,38.28,51500.0,26.3378,26.3791,26.3378,26.3653,51500.0
2009-11-17 14:00:00,38.29,38.38,38.28,38.38,42400.0,26.3722,26.4342,26.3653,26.4342,42400.0
2009-11-17 14:30:00,38.38,38.46,38.37,38.45,45700.0,26.4342,26.4893,26.4273,26.4824,45700.0
2009-11-17 15:00:00,38.45,38.5,38.42,38.46,102200.0,26.4824,26.5169,26.4618,26.4893,102200.0
2009-11-17 15:30:00,38.46,38.51,37.99,38.38,1368400.0,26.4893,26.5238,26.1656,26.4342,1368400.0
2009-11-18 09:30:00,38.25,38.25,37.86,37.87,325900.0,26.3447,26.3447,26.0761,26.083,325900.0
2009-11-18 10:00:00,37.88,38.01,37.87,37.99,131100.0,26.0898,26.1794,26.083,26.1656,131100.0
2009-11-18 10:30:00,37.99,38.0,37.96,37.99,83600.0,26.1656,26.1725,26.1449,26.1656,83600.0
2009-11-18 11:00:00,38.0,38.0,37.95,37.99,81900.0,26.1725,26.1725,26.1381,26.1656,81900.0
2009-11-18 11:30:00,37.99,37.99,37.84,37.92,129900.0,26.1656,26.1656,26.0623,26.1174,129900.0
2009-11-18 12:00:00,37.92,37.93,37.87,37.91,144200.0,26.1174,26.1243,26.083,26.1105,144200.0
2009-11-18 12:30:00,37.9,37.95,37.85,37.87,148900.0,26.1036,26.1381,26.0692,26.083,148900.0
2009-11-18 13:00:00,37.87,38.06,37.67,37.68,275400.0,26.083,26.2138,25.9452,25.9521,275400.0
2009-11-18 13:30:00,37.68,37.73,37.67,37.67,72300.0,25.9521,25.9865,25.9452,25.9452,72300.0
2009-11-18 14:00:00,37.68,37.71,37.59,37.62,141800.0,25.9521,25.9728,25.8901,25.9108,141800.0
2009-11-18 14:30:00,37.61,37.67,37.51,37.56,145900.0,25.9039,25.9452,25.835,25.8694,145900.0
2009-11-18 15:00:00,37.57,37.61,37.53,37.58,202700.0,25.8763,25.9039,25.8488,25.8832,202700.0
2009-11-18 15:30:00,37.58,37.67,37.58,37.65,283500.0,25.8832,25.9452,25.8832,25.9314,283500.0
2009-11-19 09:30:00,37.62,37.62,37.04,37.18,168300.0,25.9108,25.9108,25.5113,25.6077,168300.0
2009-11-19 10:00:00,37.18,37.34,37.17,37.27,131700.0,25.6077,25.7179,25.6008,25.6697,131700.0
2009-11-19 10:30:00,37.26,37.36,37.17,37.17,177100.0,25.6628,25.7317,25.6008,25.6008,177100.0
2009-11-19 11:00:00,37.17,37.19,37.13,37.14,149600.0,25.6008,25.6146,25.5733,25.5802,149600.0
2009-11-19 11:30:00,37.15,37.2,37.11,37.19,94800.0,25.5871,25.6215,25.5595,25.6146,94800.0
2009-11-19 12:00:00,37.19,37.19,37.14,37.15,64900.0,25.6146,25.6146,25.5802,25.5871,64900.0
2009-11-19 12:30:00,37.15,37.15,37.1,37.14,75400.0,25.5871,25.5871,25.5526,25.5802,75400.0
2009-11-19 13:00:00,37.15,37.15,37.09,37.12,86400.0,25.5871,25.5871,25.5457,25.5664,86400.0
2009-11-19 13:30:00,37.12,37.12,37.0,37.05,119900.0,25.5664,25.5664,25.4837,25.5182,119900.0
2009-11-19 14:00:00,37.05,37.1,36.97,37.04,80500.0,25.5182,25.5526,25.4631,25.5113,80500.0
2009-11-19 14:30:00,37.04,37.07,37.02,37.02,73200.0,25.5113,25.532,25.4975,25.4975,73200.0
2009-11-19 15:00:00,37.03,37.07,37.0,37.06,135100.0,25.5044,25.532,25.4837,25.5251,135100.0
2009-11-19 15:30:00,37.07,37.22,37.07,37.16,332800.0,25.532,25.6353,25.532,25.5939,332800.0
2009-11-20 09:30:00,37.21,37.58,37.21,37.45,274200.0,25.6284,25.8832,25.6284,25.7937,274200.0
2009-11-20 10:00:00,37.45,37.48,37.37,37.4,125200.0,25.7937,25.8143,25.7386,25.7592,125200.0
2009-11-20 10:30:00,37.4,37.43,37.16,37.22,159700.0,25.7592,25.7799,25.5939,25.6353,159700.0
2009-11-20 11:00:00,37.22,37.23,37.07,37.07,90200.0,25.6353,25.6422,25.532,25.532,90200.0
2009-11-20 11:30:00,37.08,37.14,37.04,37.12,92900.0,25.5388,25.5802,25.5113,25.5664,92900.0
2009-11-20 12:00:00,37.12,37.12,37.03,37.05,77700.0,25.5664,25.5664,25.5044,25.5182,77700.0
2009-11-20 12:30:00,37.06,37.11,37.03,37.06,57500.0,25.5251,25.5595,25.5044,25.5251,57500.0
2009-11-20 13:00:00,37.06,37.08,37.04,37.07,47500.0,25.5251,25.5388,25.5113,25.532,47500.0
2009-11-20 13:30:00,37.08,37.13,37.07,37.08,61600.0,25.5388,25.5733,25.532,25.5388,61600.0
2009-11-20 14:00:00,37.08,37.12,37.05,37.09,49100.0,25.5388,25.5664,25.5182,25.5457,49100.0
2009-11-20 14:30:00,37.09,37.13,37.06,37.08,76900.0,25.5457,25.5733,25.5251,25.5388,76900.0
2009-11-20 15:00:00,37.08,37.12,37.07,37.1,140600.0,25.5388,25.5664,25.532,25.5526,140600.0
2009-11-20 15:30:00,37.1,37.22,37.1,37.17,281700.0,25.5526,25.6353,25.5526,25.6008,281700.0
2009-11-23 09:30:00,37.33,37.33,36.8,36.93,182700.0,25.9212,25.9212,25.5532,25.6435,182700.0
2009-11-23 10:00:00,36.93,37.0,36.87,36.91,142900.0,25.6435,25.6921,25.6018,25.6296,142900.0
2009-11-23 10:30:00,36.91,36.93,36.55,36.6,209500.0,25.6296,25.6435,25.3796,25.4143,209500.0
2009-11-23 11:00:00,36.6,36.67,36.55,36.63,167600.0,25.4143,25.4629,25.3796,25.4352,167600.0
2009-11-23 11:30:00,36.63,36.67,36.34,36.34,185000.0,25.4352,25.4629,25.2338,25.2338,185000.0
2009-11-23 12:00:00,36.35,36.53,36.29,36.47,126800.0,25.2407,25.3657,25.1991,25.3241,126800.0
2009-11-23 12:30:00,36.47,36.47,36.33,36.36,105100.0,25.3241,25.3241,25.2268,25.2477,105100.0
2009-11-23 13:00:00,36.37,36.4,36.34,36.34,69300.0,25.2546,25.2755,25.2338,25.2338,69300.0
2009-11-23 13:30:00,36.35,36.36,36.26,36.34,122500.0,25.2407,25.2477,25.1782,25.2338,122500.0
2009-11-23 14:00:00,36.34,36.38,36.3,36.31,100900.0,25.2338,25.2616,25.206,25.213,100900.0
2009-11-23 14:30:00,36.32,36.37,36.31,36.36,100100.0,25.2199,25.2546,25.213,25.2477,100100.0
2009-11-23 15:00:00,36.36,36.44,36.36,36.39,198900.0,25.2477,25.3032,25.2477,25.2685,198900.0
2009-11-23 15:30:00,36.39,36.42,36.3,36.38,475700.0,25.2685,25.2893,25.206,25.2616,475700.0
2009-11-24 09:30:00,36.3,36.58,36.17,36.3,195200.0,25.206,25.4004,25.1157,25.206,195200.0
2009-11-24 10:00:00,36.28,36.5,36.26,36.38,92900.0,25.1921,25.3449,25.1782,25.2616,92900.0
2009-11-24 10:30:00,36.37,36.58,36.35,36.54,116600.0,25.2546,25.4004,25.2407,25.3727,116600.0
2009-11-24 11:00:00,36.54,36.56,36.48,36.51,63300.0,25.3727,25.3866,25.331,25.3518,63300.0
2009-11-24 11:30:00,36.48,36.59,36.46,36.59,56100.0,25.331,25.4074,25.3171,25.4074,56100.0
2009-11-24 12:00:00,36.59,36.64,36.57,36.6,66300.0,25.4074,25.4421,25.3935,25.4143,66300.0
2009-11-24 12:30:00,36.61,36.66,36.57,36.64,114800.0,25.4213,25.456,25.3935,25.4421,114800.0
2009-11-24 13:00:00,36.64,36.79,36.64,36.67,127000.0,25.4421,25.5463,25.4421,25.4629,127000.0
2009-11-24 13:30:00,36.67,36.68,36.62,36.63,35000.0,25.4629,25.4699,25.4282,25.4352,35000.0
2009-11-24 14:00:00,36.63,36.68,36.58,36.61,71800.0,25.4352,25.4699,25.4004,25.4213,71800.0
2009-11-24 14:30:00,36.61,36.68,36.58,36.67,53700.0,25.4213,25.4699,25.4004,25.4629,53700.0
2009-11-24 15:00:00,36.68,36.71,36.63,36.66,107200.0,25.4699,25.4907,25.4352,25.456,107200.0
2009-11-24 15:30:00,36.67,36.67,36.55,36.67,231200.0,25.4629,25.4629,25.3796,25.4629,231200.0
2009-11-25 09:30:00,36.76,36.76,36.3,36.32,89200.0,25.5254,25.5254,25.206,25.2199,89200.0
2009-11-25 10:00:00,36.32,36.35,36.2,36.23,134300.0,25.2199,25.2407,25.1366,25.1574,134300.0
2009-11-25 10:30:00,36.25,36.26,36.01,36.02,141400.0,25.1713,25.1782,25.0046,25.0116,141400.0
2009-11-25 11:00:00,36.03,36.23,36.02,36.16,153100.0,25.0185,25.1574,25.0116,25.1088,153100.0
2009-11-25 11:30:00,36.17,36.18,36.07,36.07,80200.0,25.1157,25.1227,25.0463,25.0463,80200.0
2009-11-25 12:00:00,36.08,36.17,36.07,36.16,97200.0,25.0532,25.1157,25.0463,25.1088,97200.0
2009-11-25 12:30:00,36.16,36.16,36.1,36.1,76300.0,25.1088,25.1088,25.0671,25.0671,76300.0
2009-11-25 13:00:00,36.1,36.14,36.06,36.07,82800.0,25.0671,25.0949,25.0394,25.0463,82800.0
2009-11-25 13:30:00,36.06,36.07,36.0,36.01,75800.0,25.0394,25.0463,24.9977,25.0046,75800.0
2009-11-25 14:00:00,36.01,36.01,35.92,35.93,91200.0,25.0046,25.0046,24.9421,24.9491,91200.0
2009-11-25 14:30:00,35.93,35.97,35.92,35.95,131600.0,24.9491,24.9769,24.9421,24.963,131600.0
2009-11-25 15:00:00,35.94,36.04,35.93,36.02,151600.0,24.956,25.0255,24.9491,25.0116,151600.0
2009-11-25 15:30:00,36.01,36.02,35.89,35.92,340600.0,25.0046,25.0116,24.9213,24.9421,340600.0
2009-11-27 09:30:00,35.6,35.6,35.22,35.41,170900.0,24.7199,24.7199,24.4561,24.588,170900.0
2009-11-27 10:00:00,35.42,35.59,35.42,35.47,94600.0,24.595,24.713,24.595,24.6297,94600.0
2009-11-27 10:30:00,35.46,35.7,35.45,35.69,74400.0,24.6227,24.7894,24.6158,24.7824,74400.0
2009-11-27 11:00:00,35.7,35.78,35.6,35.65,78100.0,24.7894,24.8449,24.7199,24.7547,78100.0
2009-11-27 11:30:00,35.64,35.67,35.56,35.67,87300.0,24.7477,24.7686,24.6922,24.7686,87300.0
2009-11-27 12:00:00,35.67,35.74,35.64,35.67,60300.0,24.7686,24.8172,24.7477,24.7686,60300.0
2009-11-27 12:30:00,35.68,35.82,35.62,35.63,113600.0,24.7755,24.8727,24.7338,24.7408,113600.0
2009-11-30 09:30:00,35.62,35.62,35.3,35.55,154100.0,24.7338,24.7338,24.5116,24.6852,154100.0
2009-11-30 10:00:00,35.55,35.56,35.37,35.42,154100.0,24.6852,24.6922,24.5602,24.595,154100.0
2009-11-30 10:30:00,35.43,35.43,35.31,35.39,111600.0,24.6019,24.6019,24.5186,24.5741,111600.0
2009-11-30 11:00:00,35.4,35.46,35.33,35.39,91500.0,24.5811,24.6227,24.5325,24.5741,91500.0
2009-11-30 11:30:00,35.4,35.42,35.31,35.32,83200.0,24.5811,24.595,24.5186,24.5255,83200.0
2009-11-30 12:00:00,35.33,35.4,35.32,35.39,67400.0,24.5325,24.5811,24.5255,24.5741,67400.0
2009-11-30 12:30:00,35.4,35.4,35.3,35.3,79500.0,24.5811,24.5811,24.5116,24.5116,79500.0
2009-11-30 13:00:00,35.31,35.4,35.3,35.38,67200.0,24.5186,24.5811,24.5116,24.5672,67200.0
2009-11-30 13:30:00,35.38,35.4,35.35,35.39,142400.0,24.5672,24.5811,24.5464,24.5741,142400.0
2009-11-30 14:00:00,35.39,35.4,35.38,35.4,79100.0,24.5741,24.5811,24.5672,24.5811,79100.0
2009-11-30 14:30:00,35.39,35.4,35.35,35.4,111000.0,24.5741,24.5811,24.5464,24.5811,111000.0
2009-11-30 15:00:00,35.4,35.43,35.37,35.4,167500.0,24.5811,24.6019,24.5602,24.5811,167500.0
2009-11-30 15:30:00,35.39,35.43,35.38,35.38,236600.0,24.5741,24.6019,24.5672,24.5672,236600.0
2009-12-01 09:30:00,35.69,35.87,35.56,35.69,157100.0,24.7824,24.9074,24.6922,24.7824,157100.0
2009-12-01 10:00:00,35.7,35.82,35.58,35.67,103500.0,24.7894,24.8727,24.7061,24.7686,103500.0
2009-12-01 10:30:00,35.68,35.73,35.57,35.58,73800.0,24.7755,24.8102,24.6991,24.7061,73800.0
2009-12-01 11:00:00,35.58,35.76,35.57,35.73,56000.0,24.7061,24.831,24.6991,24.8102,56000.0
2009-12-01 11:30:00,35.71,35.74,35.62,35.69,55500.0,24.7963,24.8172,24.7338,24.7824,55500.0
2009-12-01 12:00:00,35.7,35.72,35.65,35.65,42800.0,24.7894,24.8033,24.7547,24.7547,42800.0
2009-12-01 12:30:00,35.65,35.67,35.61,35.64,44500.0,24.7547,24.7686,24.7269,24.7477,44500.0
2009-12-01 13:00:00,35.65,35.72,35.64,35.7,24300.0,24.7547,24.8033,24.7477,24.7894,24300.0
2009-12-01 13:30:00,35.7,35.77,35.69,35.75,48700.0,24.7894,24.838,24.7824,24.8241,48700.0
2009-12-01 14:00:00,35.76,35.82,35.75,35.78,48200.0,24.831,24.8727,24.8241,24.8449,48200.0
2009-12-01 14:30:00,35.77,35.79,35.71,35.76,60800.0,24.838,24.8519,24.7963,24.831,60800.0
2009-12-01 15:00:00,35.76,35.87,35.75,35.85,168700.0,24.831,24.9074,24.8241,24.8935,168700.0
2009-12-01 15:30:00,35.84,35.99,35.84,35.91,342100.0,24.8866,24.9908,24.8866,24.9352,342100.0
2009-12-02 09:30:00,36.05,36.19,35.82,36.11,119000.0,25.0324,25.1296,24.8727,25.0741,119000.0
2009-12-02 10:00:00,36.13,36.22,36.07,36.22,97100.0,25.088,25.1505,25.0463,25.1505,97100.0
2009-12-02 10:30:00,36.21,36.23,36.17,36.19,43800.0,25.1435,25.1574,25.1157,25.1296,43800.0
2009-12-02 11:00:00,36.19,36.24,36.13,36.19,73600.0,25.1296,25.1643,25.088,25.1296,73600.0
2009-12-02 11:30:00,36.19,36.25,36.1,36.13,72500.0,25.1296,25.1713,25.0671,25.088,72500.0
2009-12-02 12:00:00,36.13,36.14,36.01,36.1,87000.0,25.088,25.0949,25.0046,25.0671,87000.0
2009-12-02 12:30:00,36.11,36.14,36.07,36.09,28700.0,25.0741,25.0949,25.0463,25.0602,28700.0
2009-12-02 13:00:00,36.09,36.11,36.04,36.07,24100.0,25.0602,25.0741,25.0255,25.0463,24100.0
2009-12-02 13:30:00,36.05,36.07,35.94,35.96,50000.0,25.0324,25.0463,24.956,24.9699,50000.0
2009-12-02 14:00:00,35.98,36.05,35.9,36.02,70800.0,24.9838,25.0324,24.9283,25.0116,70800.0
2009-12-02 14:30:00,36.03,36.05,35.94,36.01,93800.0,25.0185,25.0324,24.956,25.0046,93800.0
2009-12-02 15:00:00,36.01,36.04,35.97,36.0,79600.0,25.0046,25.0255,24.9769,24.9977,79600.0
2009-12-02 15:30:00,36.0,36.05,35.96,36.02,204800.0,24.9977,25.0324,24.9699,25.0116,204800.0
2009-12-03 09:30:00,35.95,36.09,35.71,35.9,134800.0,24.963,25.0602,24.7963,24.9283,134800.0
2009-12-03 10:00:00,35.89,36.02,35.7,36.0,126000.0,24.9213,25.0116,24.7894,24.9977,126000.0
2009-12-03 10:30:00,36.0,36.07,35.94,36.01,88900.0,24.9977,25.0463,24.956,25.0046,88900.0
2009-12-03 11:00:00,36.01,36.08,35.96,35.99,41500.0,25.0046,25.0532,24.9699,24.9908,41500.0
2009-12-03 11:30:00,36.0,36.05,35.97,36.03,30300.0,24.9977,25.0324,24.9769,25.0185,30300.0
2009-12-03 12:00:00,36.04,36.11,36.0,36.09,50900.0,25.0255,25.0741,24.9977,25.0602,50900.0
2009-12-03 12:30:00,36.09,36.13,36.06,36.12,31100.0,25.0602,25.088,25.0394,25.081,31100.0
2009-12-03 13:00:00,36.12,36.15,36.11,36.14,50600.0,25.081,25.1019,25.0741,25.0949,50600.0
2009-12-03 13:30:00,36.13,36.2,36.13,36.15,59400.0,25.088,25.1366,25.088,25.1019,59400.0
2009-12-03 14:00:00,36.15,36.2,36.14,36.17,52300.0,25.1019,25.1366,25.0949,25.1157,52300.0
2009-12-03 14:30:00,36.18,36.2,36.17,36.19,52900.0,25.1227,25.1366,25.1157,25.1296,52900.0
2009-12-03 15:00:00,36.19,36.2,36.08,36.09,68600.0,25.1296,25.1366,25.0532,25.0602,68600.0
2009-12-03 15:30:00,36.09,36.15,35.87,35.9,222700.0,25.0602,25.1019,24.9074,24.9283,222700.0
2009-12-04 09:30:00,36.01,36.29,35.9,36.14,133100.0,25.0046,25.1991,24.9283,25.0949,133100.0
2009-12-04 10:00:00,36.16,36.31,36.06,36.13,129700.0,25.1088,25.213,25.0394,25.088,129700.0
2009-12-04 10:30:00,36.12,36.19,36.0,36.02,106300.0,25.081,25.1296,24.9977,25.0116,106300.0
2009-12-04 11:00:00,36.01,36.16,35.97,35.97,71200.0,25.0046,25.1088,24.9769,24.9769,71200.0
2009-12-04 11:30:00,35.95,36.09,35.84,35.92,185500.0,24.963,25.0602,24.8866,24.9421,185500.0
2009-12-04 12:00:00,35.89,35.92,35.83,35.87,58700.0,24.9213,24.9421,24.8797,24.9074,58700.0
2009-12-04 12:30:00,35.88,35.93,35.8,35.9,108000.0,24.9144,24.9491,24.8588,24.9283,108000.0
2009-12-04 13:00:00,35.9,36.04,35.9,36.02,89600.0,24.9283,25.0255,24.9283,25.0116,89600.0
2009-12-04 13:30:00,36.03,36.11,35.92,35.99,117600.0,25.0185,25.0741,24.9421,24.9908,117600.0
2009-12-04 14:00:00,35.98,36.02,35.9,35.98,63600.0,24.9838,25.0116,24.9283,24.9838,63600.0
2009-12-04 14:30:00,35.97,36.0,35.88,35.96,92900.0,24.9769,24.9977,24.9144,24.9699,92900.0
2009-12-04 15:00:00,35.96,35.99,35.91,35.93,153900.0,24.9699,24.9908,24.9352,24.9491,153900.0
2009-12-04 15:30:00,35.94,36.0,35.89,35.99,193600.0,24.956,24.9977,24.9213,24.9908,193600.0
2009-12-07 09:30:00,35.95,36.04,35.79,35.95,99900.0,24.963,25.0255,24.8519,24.963,99900.0
2009-12-07 10:00:00,35.95,36.0,35.78,35.88,56300.0,24.963,24.9977,24.8449,24.9144,56300.0
2009-12-07 10:30:00,35.9,35.98,35.81,35.92,59300.0,24.9283,24.9838,24.8658,24.9421,59300.0
2009-12-07 11:00:00,35.9,35.92,35.86,35.92,32200.0,24.9283,24.9421,24.9005,24.9421,32200.0
2009-12-07 11:30:00,35.91,36.02,35.91,35.98,25500.0,24.9352,25.0116,24.9352,24.9838,25500.0
2009-12-07 12:00:00,35.98,35.99,35.93,35.96,24800.0,24.9838,24.9908,24.9491,24.9699,24800.0
2009-12-07 12:30:00,35.97,36.02,35.96,36.0,44800.0,24.9769,25.0116,24.9699,24.9977,44800.0
2009-12-07 13:00:00,36.0,36.05,35.96,36.03,52500.0,24.9977,25.0324,24.9699,25.0185,52500.0
2009-12-07 13:30:00,36.03,36.03,35.95,35.99,52000.0,25.0185,25.0185,24.963,24.9908,52000.0
2009-12-07 14:00:00,35.98,36.07,35.96,36.07,65000.0,24.9838,25.0463,24.9699,25.0463,65000.0
2009-12-07 14:30:00,36.06,36.06,35.93,35.94,103300.0,25.0394,25.0394,24.9491,24.956,103300.0
2009-12-07 15:00:00,35.94,36.02,35.91,36.0,93300.0,24.956,25.0116,24.9352,24.9977,93300.0
2009-12-07 15:30:00,36.0,36.05,35.92,35.93,197200.0,24.9977,25.0324,24.9421,24.9491,197200.0
2009-12-08 09:30:00,35.71,35.86,35.29,35.49,141300.0,24.7963,24.9005,24.5047,24.6436,141300.0
2009-12-08 10:00:00,35.5,35.68,35.48,35.64,58700.0,24.6505,24.7755,24.6366,24.7477,58700.0
2009-12-08 10:30:00,35.65,35.78,35.63,35.71,96600.0,24.7547,24.8449,24.7408,24.7963,96600.0
2009-12-08 11:00:00,35.71,35.72,35.61,35.68,56800.0,24.7963,24.8033,24.7269,24.7755,56800.0
2009-12-08 11:30:00,35.67,35.78,35.67,35.72,43100.0,24.7686,24.8449,24.7686,24.8033,43100.0
2009-12-08 12:00:00,35.72,35.79,35.72,35.72,32800.0,24.8033,24.8519,24.8033,24.8033,32800.0
2009-12-08 12:30:00,35.72,35.77,35.69,35.75,37900.0,24.8033,24.838,24.7824,24.8241,37900.0
2009-12-08 13:00:00,35.76,35.79,35.68,35.7,26600.0,24.831,24.8519,24.7755,24.7894,26600.0
2009-12-08 13:30:00,35.69,35.77,35.69,35.74,24500.0,24.7824,24.838,24.7824,24.8172,24500.0
2009-12-08 14:00:00,35.73,35.73,35.56,35.59,50400.0,24.8102,24.8102,24.6922,24.713,50400.0
2009-12-08 14:30:00,35.59,35.62,35.52,35.55,56200.0,24.713,24.7338,24.6644,24.6852,56200.0
2009-12-08 15:00:00,35.56,35.63,35.52,35.62,79000.0,24.6922,24.7408,24.6644,24.7338,79000.0
2009-12-08 15:30:00,35.63,35.64,35.55,35.56,115900.0,24.7408,24.7477,24.6852,24.6922,115900.0
2009-12-09 09:30:00,35.65,35.65,35.21,35.38,96500.0,24.7547,24.7547,24.4491,24.5672,96500.0
2009-12-09 10:00:00,35.37,35.45,35.34,35.4,57100.0,24.5602,24.6158,24.5394,24.5811,57100.0
2009-12-09 10:30:00,35.41,35.53,35.32,35.46,96800.0,24.588,24.6713,24.5255,24.6227,96800.0
2009-12-09 11:00:00,35.47,35.47,35.33,35.33,43400.0,24.6297,24.6297,24.5325,24.5325,43400.0
2009-12-09 11:30:00,35.34,35.36,35.28,35.36,29700.0,24.5394,24.5533,24.4977,24.5533,29700.0
2009-12-09 12:00:00,35.36,35.39,35.28,35.36,28400.0,24.5533,24.5741,24.4977,24.5533,28400.0
2009-12-09 12:30:00,35.35,35.39,35.32,35.37,41200.0,24.5464,24.5741,24.5255,24.5602,41200.0
2009-12-09 13:00:00,35.37,35.37,35.22,35.24,58900.0,24.5602,24.5602,24.4561,24.47,58900.0
2009-12-09 13:30:00,35.24,35.27,35.19,35.22,60500.0,24.47,24.4908,24.4353,24.4561,60500.0
2009-12-09 14:00:00,35.2,35.3,35.2,35.22,79500.0,24.4422,24.5116,24.4422,24.4561,79500.0
2009-12-09 14:30:00,35.23,35.3,35.22,35.23,70200.0,24.463,24.5116,24.4561,24.463,70200.0
2009-12-09 15:00:00,35.25,35.39,35.24,35.35,107300.0,24.4769,24.5741,24.47,24.5464,107300.0
2009-12-09 15:30:00,35.35,35.37,35.28,35.31,140800.0,24.5464,24.5602,24.4977,24.5186,140800.0
2009-12-10 09:30:00,35.52,35.91,35.46,35.7,176100.0,24.6644,24.9352,24.6227,24.7894,176100.0
2009-12-10 10:00:00,35.73,35.88,35.59,35.78,104300.0,24.8102,24.9144,24.713,24.8449,104300.0
2009-12-10 10:30:00,35.77,35.85,35.68,35.69,54300.0,24.838,24.8935,24.7755,24.7824,54300.0
2009-12-10 11:00:00,35.69,35.79,35.66,35.74,42500.0,24.7824,24.8519,24.7616,24.8172,42500.0
2009-12-10 11:30:00,35.72,35.81,35.69,35.75,38600.0,24.8033,24.8658,24.7824,24.8241,38600.0
2009-12-10 12:00:00,35.75,35.79,35.67,35.76,51100.0,24.8241,24.8519,24.7686,24.831,51100.0
2009-12-10 12:30:00,35.76,35.83,35.69,35.82,43400.0,24.831,24.8797,24.7824,24.8727,43400.0
2009-12-10 13:00:00,35.81,35.81,35.68,35.79,79500.0,24.8658,24.8658,24.7755,24.8519,79500.0
2009-12-10 13:30:00,35.8,35.9,35.75,35.9,70700.0,24.8588,24.9283,24.8241,24.9283,70700.0
2009-12-10 14:00:00,35.9,35.91,35.78,35.8,73800.0,24.9283,24.9352,24.8449,24.8588,73800.0
2009-12-10 14:30:00,35.8,35.81,35.7,35.71,41000.0,24.8588,24.8658,24.7894,24.7963,41000.0
2009-12-10 15:00:00,35.7,35.71,35.56,35.58,65800.0,24.7894,24.7963,24.6922,24.7061,65800.0
2009-12-10 15:30:00,35.58,35.62,35.54,35.6,141000.0,24.7061,24.7338,24.6783,24.7199,141000.0
2009-12-11 09:30:00,35.74,36.35,35.74,36.3,191200.0,24.8172,25.2407,24.8172,25.206,191200.0
2009-12-11 10:00:00,36.29,36.5,36.28,36.44,171500.0,25.1991,25.3449,25.1921,25.3032,171500.0
2009-12-11 10:30:00,36.43,36.43,36.19,36.31,75100.0,25.2963,25.2963,25.1296,25.213,75100.0
2009-12-11 11:00:00,36.31,36.31,36.12,36.14,90300.0,25.213,25.213,25.081,25.0949,90300.0
2009-12-11 11:30:00,36.15,36.23,36.1,36.23,95000.0,25.1019,25.1574,25.0671,25.1574,95000.0
2009-12-11 12:00:00,36.23,36.34,36.21,36.25,58600.0,25.1574,25.2338,25.1435,25.1713,58600.0
2009-12-11 12:30:00,36.25,36.25,36.17,36.24,30600.0,25.1713,25.1713,25.1157,25.1643,30600.0
2009-12-11 13:00:00,36.23,36.23,36.13,36.18,30600.0,25.1574,25.1574,25.088,25.1227,30600.0
2009-12-11 13:30:00,36.18,36.21,36.15,36.15,39800.0,25.1227,25.1435,25.1019,25.1019,39800.0
2009-12-11 14:00:00,36.15,36.22,36.11,36.11,54900.0,25.1019,25.1505,25.0741,25.0741,54900.0
2009-12-11 14:30:00,36.11,36.14,36.07,36.12,68900.0,25.0741,25.0949,25.0463,25.081,68900.0
2009-12-11 15:00:00,36.11,36.15,36.09,36.1,54300.0,25.0741,25.1019,25.0602,25.0671,54300.0
2009-12-11 15:30:00,36.09,36.15,36.01,36.03,227700.0,25.0602,25.1019,25.0046,25.0185,227700.0
2009-12-14 09:30:00,36.75,36.75,36.26,36.3,115300.0,25.5185,25.5185,25.1782,25.206,115300.0
2009-12-14 10:00:00,36.29,36.35,36.21,36.35,67800.0,25.1991,25.2407,25.1435,25.2407,67800.0
2009-12-14 10:30:00,36.35,36.39,36.25,36.26,85900.0,25.2407,25.2685,25.1713,25.1782,85900.0
2009-12-14 11:00:00,36.25,36.34,36.25,36.34,37500.0,25.1713,25.2338,25.1713,25.2338,37500.0
2009-12-14 11:30:00,36.33,36.33,36.27,36.33,34600.0,25.2268,25.2268,25.1852,25.2268,34600.0
2009-12-14 12:00:00,36.33,36.35,36.29,36.33,34400.0,25.2268,25.2407,25.1991,25.2268,34400.0
2009-12-14 12:30:00,36.32,36.33,36.25,36.26,44000.0,25.2199,25.2268,25.1713,25.1782,44000.0
2009-12-14 13:00:00,36.26,36.27,36.22,36.22,37000.0,25.1782,25.1852,25.1505,25.1505,37000.0
2009-12-14 13:30:00,36.22,36.22,36.1,36.11,58400.0,25.1505,25.1505,25.0671,25.0741,58400.0
2009-12-14 14:00:00,36.12,36.16,36.1,36.16,45100.0,25.081,25.1088,25.0671,25.1088,45100.0
2009-12-14 14:30:00,36.14,36.18,36.11,36.14,45500.0,25.0949,25.1227,25.0741,25.0949,45500.0
2009-12-14 15:00:00,36.14,36.17,36.11,36.17,70300.0,25.0949,25.1157,25.0741,25.1157,70300.0
2009-12-14 15:30:00,36.17,36.19,36.09,36.14,205200.0,25.1157,25.1296,25.0602,25.0949,205200.0
2009-12-15 09:30:00,36.26,36.3,36.0,36.01,99000.0,25.1782,25.206,24.9977,25.0046,99000.0
2009-12-15 10:00:00,36.0,36.1,36.0,36.07,74800.0,24.9977,25.0671,24.9977,25.0463,74800.0
2009-12-15 10:30:00,36.06,36.17,36.06,36.1,48300.0,25.0394,25.1157,25.0394,25.0671,48300.0
2009-12-15 11:00:00,36.11,36.14,36.03,36.04,46400.0,25.0741,25.0949,25.0185,25.0255,46400.0
2009-12-15 11:30:00,36.03,36.12,36.03,36.08,29200.0,25.0185,25.081,25.0185,25.0532,29200.0
2009-12-15 12:00:00,36.07,36.08,36.03,36.06,27600.0,25.0463,25.0532,25.0185,25.0394,27600.0
2009-12-15 12:30:00,36.05,36.16,36.01,36.16,54700.0,25.0324,25.1088,25.0046,25.1088,54700.0
2009-12-15 13:00:00,36.15,36.21,36.11,36.17,68300.0,25.1019,25.1435,25.0741,25.1157,68300.0
2009-12-15 13:30:00,36.17,36.17,36.11,36.13,45100.0,25.1157,25.1157,25.0741,25.088,45100.0
2009-12-15 14:00:00,36.12,36.16,36.09,36.09,33800.0,25.081,25.1088,25.0602,25.0602,33800.0
2009-12-15 14:30:00,36.09,36.11,36.08,36.1,48000.0,25.0602,25.0741,25.0532,25.0671,48000.0
2009-12-15 15:00:00,36.11,36.14,36.06,36.13,66400.0,25.0741,25.0949,25.0394,25.088,66400.0
2009-12-15 15:30:00,36.14,36.14,36.02,36.11,152900.0,25.0949,25.0949,25.0116,25.0741,152900.0
2009-12-16 09:30:00,36.06,36.34,36.03,36.24,87700.0,25.0394,25.2338,25.0185,25.1643,87700.0
2009-12-16 10:00:00,36.27,36.36,36.13,36.21,79300.0,25.1852,25.2477,25.088,25.1435,79300.0
2009-12-16 10:30:00,36.22,36.34,36.22,36.31,42500.0,25.1505,25.2338,25.1505,25.213,42500.0
2009-12-16 11:00:00,36.32,36.32,36.25,36.26,24400.0,25.2199,25.2199,25.1713,25.1782,24400.0
2009-12-16 11:30:00,36.25,36.32,36.25,36.3,42900.0,25.1713,25.2199,25.1713,25.206,42900.0
2009-12-16 12:00:00,36.3,36.3,36.23,36.25,32000.0,25.206,25.206,25.1574,25.1713,32000.0
2009-12-16 12:30:00,36.25,36.28,36.22,36.24,33200.0,25.1713,25.1921,25.1505,25.1643,33200.0
2009-12-16 13:00:00,36.25,36.29,36.25,36.28,29200.0,25.1713,25.1991,25.1713,25.1921,29200.0
2009-12-16 13:30:00,36.28,36.3,36.25,36.28,46100.0,25.1921,25.206,25.1713,25.1921,46100.0
2009-12-16 14:00:00,36.27,36.4,36.25,36.31,73800.0,25.1852,25.2755,25.1713,25.213,73800.0
2009-12-16 14:30:00,36.31,36.31,36.1,36.12,84100.0,25.213,25.213,25.0671,25.081,84100.0
2009-12-16 15:00:00,36.12,36.14,36.04,36.04,123900.0,25.081,25.0949,25.0255,25.0255,123900.0
2009-12-16 15:30:00,36.04,36.12,36.03,36.08,110800.0,25.0255,25.081,25.0185,25.0532,110800.0
2009-12-17 09:30:00,36.07,36.07,35.75,35.77,73800.0,25.0463,25.0463,24.8241,24.838,73800.0
2009-12-17 10:00:00,35.78,35.82,35.67,35.68,38100.0,24.8449,24.8727,24.7686,24.7755,38100.0
2009-12-17 10:30:00,35.69,35.7,35.62,35.65,49600.0,24.7824,24.7894,24.7338,24.7547,49600.0
2009-12-17 11:00:00,35.65,35.73,35.62,35.66,59700.0,24.7547,24.8102,24.7338,24.7616,59700.0
2009-12-17 11:30:00,35.65,35.66,35.51,35.53,87000.0,24.7547,24.7616,24.6575,24.6713,87000.0
2009-12-17 12:00:00,35.54,35.58,35.53,35.58,53900.0,24.6783,24.7061,24.6713,24.7061,53900.0
2009-12-17 12:30:00,35.59,35.64,35.53,35.63,93200.0,24.713,24.7477,24.6713,24.7408,93200.0
2009-12-17 13:00:00,35.62,35.65,35.55,35.58,40700.0,24.7338,24.7547,24.6852,24.7061,40700.0
2009-12-17 13:30:00,35.58,35.65,35.53,35.61,61400.0,24.7061,24.7547,24.6713,24.7269,61400.0
2009-12-17 14:00:00,35.61,35.7,35.61,35.67,43500.0,24.7269,24.7894,24.7269,24.7686,43500.0
2009-12-17 14:30:00,35.67,35.73,35.64,35.72,77600.0,24.7686,24.8102,24.7477,24.8033,77600.0
2009-12-17 15:00:00,35.71,35.71,35.64,35.65,87400.0,24.7963,24.7963,24.7477,24.7547,87400.0
2009-12-17 15:30:00,35.65,35.73,35.64,35.67,127400.0,24.7547,24.8102,24.7477,24.7686,127400.0
2009-12-18 09:30:00,35.68,35.93,35.35,35.37,348000.0,24.7755,24.9491,24.5464,24.5602,348000.0
2009-12-18 10:00:00,35.38,35.51,35.32,35.33,85600.0,24.5672,24.6575,24.5255,24.5325,85600.0
2009-12-18 10:30:00,35.34,35.34,35.09,35.15,95500.0,24.5394,24.5394,24.3658,24.4075,95500.0
2009-12-18 11:00:00,35.17,35.36,35.07,35.11,153400.0,24.4214,24.5533,24.3519,24.3797,153400.0
2009-12-18 11:30:00,35.09,35.16,35.06,35.06,56700.0,24.3658,24.4144,24.345,24.345,56700.0
2009-12-18 12:00:00,35.06,35.19,35.06,35.07,54200.0,24.345,24.4353,24.345,24.3519,54200.0
2009-12-18 12:30:00,35.07,35.16,35.05,35.16,58000.0,24.3519,24.4144,24.338,24.4144,58000.0
2009-12-18 13:00:00,35.16,35.3,35.16,35.3,49000.0,24.4144,24.5116,24.4144,24.5116,49000.0
2009-12-18 13:30:00,35.3,35.3,35.11,35.11,48700.0,24.5116,24.5116,24.3797,24.3797,48700.0
2009-12-18 14:00:00,35.12,35.18,35.11,35.13,49200.0,24.3866,24.4283,24.3797,24.3936,49200.0
2009-12-18 14:30:00,35.12,35.15,35.07,35.15,46500.0,24.3866,24.4075,24.3519,24.4075,46500.0
2009-12-18 15:00:00,35.14,35.26,35.14,35.26,76400.0,24.4005,24.4839,24.4005,24.4839,76400.0
2009-12-18 15:30:00,35.26,35.33,35.16,35.3,171900.0,24.4839,24.5325,24.4144,24.5116,171900.0
2009-12-21 09:30:00,35.25,35.54,35.25,35.36,50000.0,24.4769,24.6783,24.4769,24.5533,50000.0
2009-12-21 10:00:00,35.36,35.57,35.36,35.55,56300.0,24.5533,24.6991,24.5533,24.6852,56300.0
2009-12-21 10:30:00,35.55,35.62,35.52,35.52,48900.0,24.6852,24.7338,24.6644,24.6644,48900.0
2009-12-21 11:00:00,35.52,35.58,35.51,35.57,47000.0,24.6644,24.7061,24.6575,24.6991,47000.0
2009-12-21 11:30:00,35.56,35.58,35.55,35.56,50500.0,24.6922,24.7061,24.6852,24.6922,50500.0
2009-12-21 12:00:00,35.56,35.69,35.56,35.68,35700.0,24.6922,24.7824,24.6922,24.7755,35700.0
2009-12-21 12:30:00,35.67,35.7,35.6,35.62,38000.0,24.7686,24.7894,24.7199,24.7338,38000.0
2009-12-21 13:00:00,35.61,35.67,35.6,35.6,33000.0,24.7269,24.7686,24.7199,24.7199,33000.0
2009-12-21 13:30:00,35.61,35.67,35.61,35.65,39800.0,24.7269,24.7686,24.7269,24.7547,39800.0
2009-12-21 14:00:00,35.64,35.7,35.61,35.65,28800.0,24.7477,24.7894,24.7269,24.7547,28800.0
2009-12-21 14:30:00,35.66,35.68,35.61,35.63,28500.0,24.7616,24.7755,24.7269,24.7408,28500.0
2009-12-21 15:00:00,35.62,35.63,35.54,35.55,81100.0,24.7338,24.7408,24.6783,24.6852,81100.0
2009-12-21 15:30:00,35.56,35.6,35.54,35.56,122200.0,24.6922,24.7199,24.6783,24.6922,122200.0
2009-12-22 09:30:00,35.54,35.83,35.5,35.76,96900.0,24.6783,24.8797,24.6505,24.831,96900.0
2009-12-22 10:00:00,35.76,35.94,35.74,35.9,51100.0,24.831,24.956,24.8172,24.9283,51100.0
2009-12-22 10:30:00,35.89,35.93,35.86,35.92,48000.0,24.9213,24.9491,24.9005,24.9421,48000.0
2009-12-22 11:00:00,35.93,36.03,35.86,36.03,66400.0,24.9491,25.0185,24.9005,25.0185,66400.0
2009-12-22 11:30:00,36.03,36.1,36.0,36.1,55500.0,25.0185,25.0671,24.9977,25.0671,55500.0
2009-12-22 12:00:00,36.11,36.16,36.1,36.13,23700.0,25.0741,25.1088,25.0671,25.088,23700.0
2009-12-22 12:30:00,36.14,36.15,36.11,36.15,34100.0,25.0949,25.1019,25.0741,25.1019,34100.0
2009-12-22 13:00:00,36.15,36.16,36.12,36.13,32400.0,25.1019,25.1088,25.081,25.088,32400.0
2009-12-22 13:30:00,36.12,36.16,36.11,36.15,49200.0,25.081,25.1088,25.0741,25.1019,49200.0
2009-12-22 14:00:00,36.15,36.16,36.13,36.15,76700.0,25.1019,25.1088,25.088,25.1019,76700.0
2009-12-22 14:30:00,36.15,36.18,36.13,36.13,47100.0,25.1019,25.1227,25.088,25.088,47100.0
2009-12-22 15:00:00,36.14,36.14,36.05,36.12,199200.0,25.0949,25.0949,25.0324,25.081,199200.0
2009-12-22 15:30:00,36.11,36.19,36.1,36.19,196700.0,25.0741,25.1296,25.0671,25.1296,196700.0
2009-12-23 09:30:00,36.25,36.25,36.05,36.15,52200.0,25.1713,25.1713,25.0324,25.1019,52200.0
2009-12-23 10:00:00,36.15,36.25,36.06,36.23,63700.0,25.1019,25.1713,25.0394,25.1574,63700.0
2009-12-23 10:30:00,36.23,36.29,36.22,36.26,44200.0,25.1574,25.1991,25.1505,25.1782,44200.0
2009-12-23 11:00:00,36.25,36.34,36.24,36.31,50600.0,25.1713,25.2338,25.1643,25.213,50600.0
2009-12-23 11:30:00,36.31,36.45,36.3,36.43,35900.0,25.213,25.3102,25.206,25.2963,35900.0
2009-12-23 12:00:00,36.43,36.43,36.35,36.35,15800.0,25.2963,25.2963,25.2407,25.2407,15800.0
2009-12-23 12:30:00,36.36,36.36,36.29,36.32,17900.0,25.2477,25.2477,25.1991,25.2199,17900.0
2009-12-23 13:00:00,36.33,36.34,36.3,36.33,17900.0,25.2268,25.2338,25.206,25.2268,17900.0
2009-12-23 13:30:00,36.33,36.37,36.32,36.35,13000.0,25.2268,25.2546,25.2199,25.2407,13000.0
2009-12-23 14:00:00,36.36,36.36,36.32,36.32,16300.0,25.2477,25.2477,25.2199,25.2199,16300.0
2009-12-23 14:30:00,36.33,36.34,36.28,36.31,38100.0,25.2268,25.2338,25.1921,25.213,38100.0
2009-12-23 15:00:00,36.31,36.32,36.25,36.29,30700.0,25.213,25.2199,25.1713,25.1991,30700.0
2009-12-23 15:30:00,36.3,36.36,36.27,36.35,51900.0,25.206,25.2477,25.1852,25.2407,51900.0
2009-12-24 09:30:00,36.36,36.47,36.2,36.39,25900.0,25.2477,25.3241,25.1366,25.2685,25900.0
2009-12-24 10:00:00,36.4,36.5,36.38,36.44,22800.0,25.2755,25.3449,25.2616,25.3032,22800.0
2009-12-24 10:30:00,36.44,36.45,36.36,36.45,12900.0,25.3032,25.3102,25.2477,25.3102,12900.0
2009-12-24 11:00:00,36.45,36.45,36.31,36.35,37100.0,25.3102,25.3102,25.213,25.2407,37100.0
2009-12-24 11:30:00,36.36,36.36,36.3,36.32,25100.0,25.2477,25.2477,25.206,25.2199,25100.0
2009-12-24 12:00:00,36.33,36.46,36.33,36.45,18100.0,25.2268,25.3171,25.2268,25.3102,18100.0
2009-12-24 12:30:00,36.46,36.49,36.4,36.45,38800.0,25.3171,25.3379,25.2755,25.3102,38800.0
2009-12-28 09:30:00,36.39,36.45,36.31,36.37,33000.0,25.2685,25.3102,25.213,25.2546,33000.0
2009-12-28 10:00:00,36.38,36.47,36.34,36.44,30600.0,25.2616,25.3241,25.2338,25.3032,30600.0
2009-12-28 10:30:00,36.44,36.48,36.42,36.46,25000.0,25.3032,25.331,25.2893,25.3171,25000.0
2009-12-28 11:00:00,36.47,36.47,36.45,36.47,14800.0,25.3241,25.3241,25.3102,25.3241,14800.0
2009-12-28 11:30:00,36.46,36.5,36.46,36.5,17000.0,25.3171,25.3449,25.3171,25.3449,17000.0
2009-12-28 12:00:00,36.49,36.5,36.46,36.5,23100.0,25.3379,25.3449,25.3171,25.3449,23100.0
2009-12-28 12:30:00,36.49,36.5,36.49,36.5,7400.0,25.3379,25.3449,25.3379,25.3449,7400.0
2009-12-28 13:00:00,36.49,36.53,36.49,36.51,23600.0,25.3379,25.3657,25.3379,25.3518,23600.0
2009-12-28 13:30:00,36.51,36.53,36.5,36.52,11500.0,25.3518,25.3657,25.3449,25.3588,11500.0
2009-12-28 14:00:00,36.51,36.55,36.48,36.5,53900.0,25.3518,25.3796,25.331,25.3449,53900.0
2009-12-28 14:30:00,36.51,36.58,36.5,36.55,19200.0,25.3518,25.4004,25.3449,25.3796,19200.0
2009-12-28 15:00:00,36.55,36.56,36.5,36.53,43700.0,25.3796,25.3866,25.3449,25.3657,43700.0
2009-12-28 15:30:00,36.53,36.58,36.53,36.58,80500.0,25.3657,25.4004,25.3657,25.4004,80500.0
2009-12-29 09:30:00,36.61,36.7,36.51,36.67,95200.0,25.4213,25.4838,25.3518,25.4629,95200.0
2009-12-29 10:00:00,36.67,36.68,36.57,36.57,27500.0,25.4629,25.4699,25.3935,25.3935,27500.0
2009-12-29 10:30:00,36.58,36.64,36.53,36.54,35700.0,25.4004,25.4421,25.3657,25.3727,35700.0
2009-12-29 11:00:00,36.54,36.6,36.53,36.53,18100.0,25.3727,25.4143,25.3657,25.3657,18100.0
2009-12-29 11:30:00,36.53,36.57,36.53,36.57,17700.0,25.3657,25.3935,25.3657,25.3935,17700.0
2009-12-29 12:00:00,36.55,36.57,36.53,36.53,14700.0,25.3796,25.3935,25.3657,25.3657,14700.0
2009-12-29 12:30:00,36.53,36.53,36.5,36.5,8800.0,25.3657,25.3657,25.3449,25.3449,8800.0
2009-12-29 13:00:00,36.5,36.51,36.47,36.48,16400.0,25.3449,25.3518,25.3241,25.331,16400.0
2009-12-29 13:30:00,36.48,36.54,36.48,36.52,15600.0,25.331,25.3727,25.331,25.3588,15600.0
2009-12-29 14:00:00,36.53,36.55,36.52,36.55,13600.0,25.3657,25.3796,25.3588,25.3796,13600.0
2009-12-29 14:30:00,36.53,36.54,36.47,36.48,28800.0,25.3657,25.3727,25.3241,25.331,28800.0
2009-12-29 15:00:00,36.48,36.54,36.46,36.53,84300.0,25.331,25.3727,25.3171,25.3657,84300.0
2009-12-29 15:30:00,36.54,36.54,36.39,36.41,132500.0,25.3727,25.3727,25.2685,25.2824,132500.0
2009-12-30 09:30:00,36.27,36.39,36.11,36.29,42400.0,25.1852,25.2685,25.0741,25.1991,42400.0
2009-12-30 10:00:00,36.28,36.39,36.27,36.28,32900.0,25.1921,25.2685,25.1852,25.1921,32900.0
2009-12-30 10:30:00,36.29,36.33,36.24,36.31,22300.0,25.1991,25.2268,25.1643,25.213,22300.0
2009-12-30 11:00:00,36.31,36.38,36.3,36.36,22200.0,25.213,25.2616,25.206,25.2477,22200.0
2009-12-30 11:30:00,36.36,36.43,36.36,36.36,20900.0,25.2477,25.2963,25.2477,25.2477,20900.0
2009-12-30 12:00:00,36.36,36.38,36.32,36.33,16100.0,25.2477,25.2616,25.2199,25.2268,16100.0
2009-12-30 12:30:00,36.33,36.34,36.27,36.27,13700.0,25.2268,25.2338,25.1852,25.1852,13700.0
2009-12-30 13:00:00,36.27,36.32,36.27,36.3,16900.0,25.1852,25.2199,25.1852,25.206,16900.0
2009-12-30 13:30:00,36.29,36.33,36.29,36.32,24900.0,25.1991,25.2268,25.1991,25.2199,24900.0
2009-12-30 14:00:00,36.32,36.33,36.32,36.33,16800.0,25.2199,25.2268,25.2199,25.2268,16800.0
2009-12-30 14:30:00,36.33,36.33,36.32,36.33,15200.0,25.2268,25.2268,25.2199,25.2268,15200.0
2009-12-30 15:00:00,36.32,36.34,36.3,36.33,32700.0,25.2199,25.2338,25.206,25.2268,32700.0
2009-12-30 15:30:00,36.33,36.49,36.33,36.47,137400.0,25.2268,25.3379,25.2268,25.3241,137400.0
2009-12-31 09:30:00,36.56,36.56,36.3,36.48,44400.0,25.3866,25.3866,25.206,25.331,44400.0
2009-12-31 10:00:00,36.47,36.48,36.24,36.25,35600.0,25.3241,25.331,25.1643,25.1713,35600.0
2009-12-31 10:30:00,36.25,36.28,36.15,36.15,36000.0,25.1713,25.1921,25.1019,25.1019,36000.0
2009-12-31 11:00:00,36.14,36.15,36.0,36.04,40000.0,25.0949,25.1019,24.9977,25.0255,40000.0
2009-12-31 11:30:00,36.04,36.04,35.95,35.96,31300.0,25.0255,25.0255,24.963,24.9699,31300.0
2009-12-31 12:00:00,35.97,36.04,35.96,36.04,22900.0,24.9769,25.0255,24.9699,25.0255,22900.0
2009-12-31 12:30:00,36.04,36.04,35.96,35.97,21800.0,25.0255,25.0255,24.9699,24.9769,21800.0
2009-12-31 13:00:00,35.96,35.97,35.95,35.96,17200.0,24.9699,24.9769,24.963,24.9699,17200.0
2009-12-31 13:30:00,35.96,35.97,35.95,35.97,16700.0,24.9699,24.9769,24.963,24.9769,16700.0
2009-12-31 14:00:00,35.96,35.97,35.95,35.96,23600.0,24.9699,24.9769,24.963,24.9699,23600.0
2009-12-31 14:30:00,35.96,35.96,35.91,35.94,35700.0,24.9699,24.9699,24.9352,24.956,35700.0
2009-12-31 15:00:00,35.94,36.07,35.94,36.06,43300.0,24.956,25.0463,24.956,25.0394,43300.0
2009-12-31 15:30:00,36.06,36.07,35.78,35.79,144500.0,25.0394,25.0463,24.8449,24.8519,144500.0
2010-01-04 09:30:00,36.01,36.01,35.76,35.89,97100.0,25.0046,25.0046,24.831,24.9213,97100.0
2010-01-04 10:00:00,35.9,36.08,35.89,36.06,41600.0,24.9283,25.0532,24.9213,25.0394,41600.0
2010-01-04 10:30:00,36.07,36.13,35.95,35.96,41100.0,25.0463,25.088,24.963,24.9699,41100.0
2010-01-04 11:00:00,35.95,35.96,35.87,35.93,41800.0,24.963,24.9699,24.9074,24.9491,41800.0
2010-01-04 11:30:00,35.93,36.03,35.92,35.98,54400.0,24.9491,25.0185,24.9421,24.9838,54400.0
2010-01-04 12:00:00,35.99,36.02,35.97,36.0,34900.0,24.9908,25.0116,24.9769,24.9977,34900.0
2010-01-04 12:30:00,36.01,36.03,35.97,35.99,72200.0,25.0046,25.0185,24.9769,24.9908,72200.0
2010-01-04 13:00:00,35.99,36.04,35.97,36.03,28600.0,24.9908,25.0255,24.9769,25.0185,28600.0
2010-01-04 13:30:00,36.04,36.07,36.0,36.03,36800.0,25.0255,25.0463,24.9977,25.0185,36800.0
2010-01-04 14:00:00,36.03,36.1,36.02,36.1,49400.0,25.0185,25.0671,25.0116,25.0671,49400.0
2010-01-04 14:30:00,36.1,36.15,36.09,36.13,57000.0,25.0671,25.1019,25.0602,25.088,57000.0
2010-01-04 15:00:00,36.14,36.14,36.1,36.13,74900.0,25.0949,25.0949,25.0671,25.088,74900.0
2010-01-04 15:30:00,36.13,36.26,36.08,36.2,250300.0,25.088,25.1782,25.0532,25.1366,250300.0
2010-01-05 09:30:00,36.24,36.29,36.0,36.2,103800.0,25.1643,25.1991,24.9977,25.1366,103800.0
2010-01-05 10:00:00,36.2,36.45,36.18,36.43,172500.0,25.1366,25.3102,25.1227,25.2963,172500.0
2010-01-05 10:30:00,36.44,36.88,36.4,36.88,269200.0,25.3032,25.6088,25.2755,25.6088,269200.0
2010-01-05 11:00:00,36.88,37.0,36.85,36.95,274100.0,25.6088,25.6921,25.5879,25.6574,274100.0
2010-01-05 11:30:00,36.95,37.24,36.94,37.24,568200.0,25.6574,25.8587,25.6504,25.8587,568200.0
2010-01-05 12:00:00,37.24,37.28,37.17,37.28,172900.0,25.8587,25.8865,25.8101,25.8865,172900.0
2010-01-05 12:30:00,37.27,37.56,37.27,37.51,220700.0,25.8796,26.0809,25.8796,26.0462,220700.0
2010-01-05 13:00:00,37.52,37.76,37.48,37.75,220100.0,26.0532,26.2198,26.0254,26.2129,220100.0
2010-01-05 13:30:00,37.74,37.91,37.72,37.81,237500.0,26.2059,26.324,26.192,26.2545,237500.0
2010-01-05 14:00:00,37.81,37.81,37.65,37.66,275900.0,26.2545,26.2545,26.1434,26.1504,275900.0
2010-01-05 14:30:00,37.66,37.71,37.57,37.58,179200.0,26.1504,26.1851,26.0879,26.0948,179200.0
2010-01-05 15:00:00,37.57,37.61,37.32,37.35,253900.0,26.0879,26.1157,25.9143,25.9351,253900.0
2010-01-05 15:30:00,37.35,37.36,37.14,37.19,612100.0,25.9351,25.9421,25.7893,25.824,612100.0
2010-01-06 09:30:00,37.32,37.53,37.05,37.12,140500.0,25.9143,26.0601,25.7268,25.7754,140500.0
2010-01-06 10:00:00,37.1,37.42,37.08,37.29,100700.0,25.7615,25.9837,25.7476,25.8934,100700.0
2010-01-06 10:30:00,37.3,37.42,37.27,37.42,80000.0,25.9004,25.9837,25.8796,25.9837,80000.0
2010-01-06 11:00:00,37.42,37.43,37.21,37.22,64900.0,25.9837,25.9907,25.8379,25.8448,64900.0
2010-01-06 11:30:00,37.21,37.38,37.16,37.38,78400.0,25.8379,25.9559,25.8032,25.9559,78400.0
2010-01-06 12:00:00,37.38,37.38,37.24,37.26,46300.0,25.9559,25.9559,25.8587,25.8726,46300.0
2010-01-06 12:30:00,37.27,37.27,37.14,37.18,76600.0,25.8796,25.8796,25.7893,25.8171,76600.0
2010-01-06 13:00:00,37.2,37.21,37.1,37.17,51300.0,25.831,25.8379,25.7615,25.8101,51300.0
2010-01-06 13:30:00,37.16,37.16,37.09,37.1,60900.0,25.8032,25.8032,25.7546,25.7615,60900.0
2010-01-06 14:00:00,37.1,37.12,37.07,37.08,49800.0,25.7615,25.7754,25.7407,25.7476,49800.0
2010-01-06 14:30:00,37.08,37.14,37.06,37.11,73900.0,25.7476,25.7893,25.7337,25.7685,73900.0
2010-01-06 15:00:00,37.11,37.11,37.01,37.02,89900.0,25.7685,25.7685,25.699,25.706,89900.0
2010-01-06 15:30:00,37.02,37.04,36.75,36.86,499500.0,25.706,25.7199,25.5185,25.5949,499500.0
2010-01-07 09:30:00,37.02,37.02,36.36,36.55,164600.0,25.706,25.706,25.2477,25.3796,164600.0
2010-01-07 10:00:00,36.55,36.63,36.48,36.56,97800.0,25.3796,25.4352,25.331,25.3866,97800.0
2010-01-07 10:30:00,36.56,36.65,36.45,36.51,104000.0,25.3866,25.449,25.3102,25.3518,104000.0
2010-01-07 11:00:00,36.5,36.58,36.45,36.55,74000.0,25.3449,25.4004,25.3102,25.3796,74000.0
2010-01-07 11:30:00,36.56,36.62,36.51,36.52,70400.0,25.3866,25.4282,25.3518,25.3588,70400.0
2010-01-07 12:00:00,36.53,36.57,36.51,36.52,73000.0,25.3657,25.3935,25.3518,25.3588,73000.0
2010-01-07 12:30:00,36.52,36.57,36.51,36.52,47300.0,25.3588,25.3935,25.3518,25.3588,47300.0
2010-01-07 13:00:00,36.53,36.66,36.52,36.65,31900.0,25.3657,25.456,25.3588,25.449,31900.0
2010-01-07 13:30:00,36.64,36.64,36.5,36.52,63800.0,25.4421,25.4421,25.3449,25.3588,63800.0
2010-01-07 14:00:00,36.52,36.57,36.5,36.53,35600.0,25.3588,25.3935,25.3449,25.3657,35600.0
2010-01-07 14:30:00,36.54,36.63,36.54,36.55,42300.0,25.3727,25.4352,25.3727,25.3796,42300.0
2010-01-07 15:00:00,36.55,36.64,36.47,36.57,99800.0,25.3796,25.4421,25.3241,25.3935,99800.0
2010-01-07 15:30:00,36.57,36.59,36.49,36.52,132500.0,25.3935,25.4074,25.3379,25.3588,132500.0
2010-01-08 09:30:00,36.55,36.59,36.25,36.32,84100.0,25.3796,25.4074,25.1713,25.2199,84100.0
2010-01-08 10:00:00,36.32,36.4,36.3,36.31,56300.0,25.2199,25.2755,25.206,25.213,56300.0
2010-01-08 10:30:00,36.32,36.63,36.31,36.54,113000.0,25.2199,25.4352,25.213,25.3727,113000.0
2010-01-08 11:00:00,36.54,36.54,36.35,36.36,69500.0,25.3727,25.3727,25.2407,25.2477,69500.0
2010-01-08 11:30:00,36.36,36.36,36.25,36.25,43700.0,25.2477,25.2477,25.1713,25.1713,43700.0
2010-01-08 12:00:00,36.26,36.29,36.21,36.26,42900.0,25.1782,25.1991,25.1435,25.1782,42900.0
2010-01-08 12:30:00,36.28,36.41,36.26,36.38,33700.0,25.1921,25.2824,25.1782,25.2616,33700.0
2010-01-08 13:00:00,36.38,36.41,36.3,36.31,31700.0,25.2616,25.2824,25.206,25.213,31700.0
2010-01-08 13:30:00,36.32,36.38,36.23,36.24,42900.0,25.2199,25.2616,25.1574,25.1643,42900.0
2010-01-08 14:00:00,36.24,36.27,36.21,36.25,20100.0,25.1643,25.1852,25.1435,25.1713,20100.0
2010-01-08 14:30:00,36.25,36.26,36.2,36.23,67900.0,25.1713,25.1782,25.1366,25.1574,67900.0
2010-01-08 15:00:00,36.23,36.31,36.22,36.3,50100.0,25.1574,25.213,25.1505,25.206,50100.0
2010-01-08 15:30:00,36.31,36.4,36.3,36.37,132400.0,25.213,25.2755,25.206,25.2546,132400.0
2010-01-11 09:30:00,36.42,36.42,35.83,36.05,164600.0,25.2893,25.2893,24.8797,25.0324,164600.0
2010-01-11 10:00:00,36.05,36.32,35.96,36.2,181100.0,25.0324,25.2199,24.9699,25.1366,181100.0
2010-01-11 10:30:00,36.2,36.21,36.11,36.14,59600.0,25.1366,25.1435,25.0741,25.0949,59600.0
2010-01-11 11:00:00,36.15,36.18,36.03,36.03,63600.0,25.1019,25.1227,25.0185,25.0185,63600.0
2010-01-11 11:30:00,36.02,36.14,36.02,36.09,42000.0,25.0116,25.0949,25.0116,25.0602,42000.0
2010-01-11 12:00:00,36.09,36.16,36.04,36.15,42200.0,25.0602,25.1088,25.0255,25.1019,42200.0
2010-01-11 12:30:00,36.15,36.31,36.14,36.16,63800.0,25.1019,25.213,25.0949,25.1088,63800.0
2010-01-11 13:00:00,36.15,36.15,36.04,36.05,37000.0,25.1019,25.1019,25.0255,25.0324,37000.0
2010-01-11 13:30:00,36.06,36.13,36.04,36.1,38700.0,25.0394,25.088,25.0255,25.0671,38700.0
2010-01-11 14:00:00,36.1,36.12,36.03,36.04,71900.0,25.0671,25.081,25.0185,25.0255,71900.0
2010-01-11 14:30:00,36.03,36.03,35.96,35.98,97700.0,25.0185,25.0185,24.9699,24.9838,97700.0
2010-01-11 15:00:00,35.97,36.07,35.96,36.07,146200.0,24.9769,25.0463,24.9699,25.0463,146200.0
2010-01-11 15:30:00,36.07,36.21,36.04,36.17,220300.0,25.0463,25.1435,25.0255,25.1157,220300.0
2010-01-12 09:30:00,36.2,36.83,36.15,36.83,164300.0,25.1366,25.574,25.1019,25.574,164300.0
2010-01-12 10:00:00,36.87,37.35,36.87,37.16,233100.0,25.6018,25.9351,25.6018,25.8032,233100.0
2010-01-12 10:30:00,37.15,37.24,36.89,37.21,200400.0,25.7962,25.8587,25.6157,25.8379,200400.0
2010-01-12 11:00:00,37.2,37.28,37.15,37.15,76500.0,25.831,25.8865,25.7962,25.7962,76500.0
2010-01-12 11:30:00,37.16,37.16,37.03,37.11,57900.0,25.8032,25.8032,25.7129,25.7685,57900.0
2010-01-12 12:00:00,37.11,37.11,36.95,37.02,77700.0,25.7685,25.7685,25.6574,25.706,77700.0
2010-01-12 12:30:00,37.0,37.35,37.0,37.31,92300.0,25.6921,25.9351,25.6921,25.9073,92300.0
2010-01-12 13:00:00,37.29,37.3,37.17,37.17,62300.0,25.8934,25.9004,25.8101,25.8101,62300.0
2010-01-12 13:30:00,37.17,37.23,37.14,37.18,58400.0,25.8101,25.8518,25.7893,25.8171,58400.0
2010-01-12 14:00:00,37.18,37.19,37.14,37.18,50100.0,25.8171,25.824,25.7893,25.8171,50100.0
2010-01-12 14:30:00,37.17,37.32,37.09,37.27,343400.0,25.8101,25.9143,25.7546,25.8796,343400.0
2010-01-12 15:00:00,37.27,37.55,37.23,37.51,288300.0,25.8796,26.074,25.8518,26.0462,288300.0
2010-01-12 15:30:00,37.51,37.8,37.48,37.74,575200.0,26.0462,26.2476,26.0254,26.2059,575200.0
2010-01-13 09:30:00,37.37,37.73,37.15,37.7,191000.0,25.949,26.199,25.7962,26.1781,191000.0
2010-01-13 10:00:00,37.71,37.78,37.49,37.61,115300.0,26.1851,26.2337,26.0323,26.1157,115300.0
2010-01-13 10:30:00,37.6,37.95,37.59,37.94,115600.0,26.1087,26.3517,26.1018,26.3448,115600.0
2010-01-13 11:00:00,37.95,38.05,36.93,37.39,1189900.0,26.3517,26.4212,25.6435,25.9629,1189900.0
2010-01-13 11:30:00,37.39,37.48,36.46,37.01,1133200.0,25.9629,26.0254,25.3171,25.699,1133200.0
2010-01-13 12:00:00,37.01,37.41,36.82,37.15,357800.0,25.699,25.9768,25.5671,25.7962,357800.0
2010-01-13 12:30:00,37.14,37.14,37.02,37.05,102600.0,25.7893,25.7893,25.706,25.7268,102600.0
2010-01-13 13:00:00,37.05,37.16,37.02,37.13,68300.0,25.7268,25.8032,25.706,25.7823,68300.0
2010-01-13 13:30:00,37.13,37.33,36.83,36.89,229300.0,25.7823,25.9212,25.574,25.6157,229300.0
2010-01-13 14:00:00,36.9,36.92,36.75,36.88,252900.0,25.6226,25.6365,25.5185,25.6088,252900.0
2010-01-13 14:30:00,36.89,36.91,36.72,36.74,135100.0,25.6157,25.6296,25.4977,25.5115,135100.0
2010-01-13 15:00:00,36.74,36.77,36.59,36.74,254500.0,25.5115,25.5324,25.4074,25.5115,254500.0
2010-01-13 15:30:00,36.74,36.82,36.57,36.64,571800.0,25.5115,25.5671,25.3935,25.4421,571800.0
2010-01-14 09:30:00,36.73,36.75,36.51,36.58,159700.0,25.5046,25.5185,25.3518,25.4004,159700.0
2010-01-14 10:00:00,36.59,36.94,36.59,36.92,87300.0,25.4074,25.6504,25.4074,25.6365,87300.0
2010-01-14 10:30:00,36.9,36.9,36.64,36.66,59000.0,25.6226,25.6226,25.4421,25.456,59000.0
2010-01-14 11:00:00,36.66,36.95,36.65,36.93,123400.0,25.456,25.6574,25.449,25.6435,123400.0
2010-01-14 11:30:00,36.92,37.08,36.92,37.0,129600.0,25.6365,25.7476,25.6365,25.6921,129600.0
2010-01-14 12:00:00,36.99,37.0,36.93,36.94,50600.0,25.6851,25.6921,25.6435,25.6504,50600.0
2010-01-14 12:30:00,36.94,37.0,36.85,36.86,76300.0,25.6504,25.6921,25.5879,25.5949,76300.0
2010-01-14 13:00:00,36.87,36.87,36.68,36.86,147700.0,25.6018,25.6018,25.4699,25.5949,147700.0
2010-01-14 13:30:00,36.85,37.03,36.85,36.9,119200.0,25.5879,25.7129,25.5879,25.6226,119200.0
2010-01-14 14:00:00,36.89,36.92,36.85,36.9,55700.0,25.6157,25.6365,25.5879,25.6226,55700.0
2010-01-14 14:30:00,36.9,36.94,36.89,36.94,63900.0,25.6226,25.6504,25.6157,25.6504,63900.0
2010-01-14 15:00:00,36.93,36.96,36.89,36.91,115200.0,25.6435,25.6643,25.6157,25.6296,115200.0
2010-01-14 15:30:00,36.91,36.99,36.9,36.99,206000.0,25.6296,25.6851,25.6226,25.6851,206000.0
2010-01-15 09:30:00,36.64,36.86,35.97,36.61,445800.0,25.4421,25.5949,24.9769,25.4213,445800.0
2010-01-15 10:00:00,36.62,36.66,36.43,36.51,125600.0,25.4282,25.456,25.2963,25.3518,125600.0
2010-01-15 10:30:00,36.51,36.57,36.42,36.49,83000.0,25.3518,25.3935,25.2893,25.3379,83000.0
2010-01-15 11:00:00,36.48,36.53,36.44,36.44,80400.0,25.331,25.3657,25.3032,25.3032,80400.0
2010-01-15 11:30:00,36.45,36.51,36.37,36.41,71200.0,25.3102,25.3518,25.2546,25.2824,71200.0
2010-01-15 12:00:00,36.4,36.46,36.4,36.42,91100.0,25.2755,25.3171,25.2755,25.2893,91100.0
2010-01-15 12:30:00,36.43,36.47,36.4,36.45,85200.0,25.2963,25.3241,25.2755,25.3102,85200.0
2010-01-15 13:00:00,36.44,36.45,36.35,36.39,62500.0,25.3032,25.3102,25.2407,25.2685,62500.0
2010-01-15 13:30:00,36.39,36.45,36.36,36.37,72100.0,25.2685,25.3102,25.2477,25.2546,72100.0
2010-01-15 14:00:00,36.37,36.39,36.36,36.37,52900.0,25.2546,25.2685,25.2477,25.2546,52900.0
2010-01-15 14:30:00,36.36,36.37,36.24,36.24,113000.0,25.2477,25.2546,25.1643,25.1643,113000.0
2010-01-15 15:00:00,36.24,36.4,36.24,36.35,153400.0,25.1643,25.2755,25.1643,25.2407,153400.0
2010-01-15 15:30:00,36.36,36.38,36.24,36.26,408200.0,25.2477,25.2616,25.1643,25.1782,408200.0
2010-01-19 09:30:00,37.26,37.95,37.26,37.67,838200.0,25.8726,26.3517,25.8726,26.1573,838200.0
2010-01-19 10:00:00,37.66,38.01,37.63,37.8,463400.0,26.1504,26.3934,26.1295,26.2476,463400.0
2010-01-19 10:30:00,37.79,37.82,37.59,37.6,231800.0,26.2406,26.2615,26.1018,26.1087,231800.0
2010-01-19 11:00:00,37.6,37.69,37.51,37.64,132100.0,26.1087,26.1712,26.0462,26.1365,132100.0
2010-01-19 11:30:00,37.64,37.74,37.64,37.74,112400.0,26.1365,26.2059,26.1365,26.2059,112400.0
2010-01-19 12:00:00,37.74,37.81,37.67,37.76,200800.0,26.2059,26.2545,26.1573,26.2198,200800.0
2010-01-19 12:30:00,37.76,37.79,37.59,37.61,79500.0,26.2198,26.2406,26.1018,26.1157,79500.0
2010-01-19 13:00:00,37.6,37.77,37.51,37.74,206700.0,26.1087,26.2268,26.0462,26.2059,206700.0
2010-01-19 13:30:00,37.75,37.8,37.74,37.75,101800.0,26.2129,26.2476,26.2059,26.2129,101800.0
2010-01-19 14:00:00,37.75,37.85,37.74,37.79,187000.0,26.2129,26.2823,26.2059,26.2406,187000.0
2010-01-19 14:30:00,37.79,37.8,37.6,37.6,92400.0,26.2406,26.2476,26.1087,26.1087,92400.0
2010-01-19 15:00:00,37.61,37.61,37.37,37.45,223100.0,26.1157,26.1157,25.949,26.0045,223100.0
2010-01-19 15:30:00,37.46,37.46,37.29,37.36,555200.0,26.0115,26.0115,25.8934,25.9421,555200.0
2010-01-20 09:30:00,37.45,37.45,36.72,37.0,372300.0,26.0045,26.0045,25.4977,25.6921,372300.0
2010-01-20 10:00:00,36.99,37.15,36.9,37.15,135200.0,25.6851,25.7962,25.6226,25.7962,135200.0
2010-01-20 10:30:00,37.14,37.23,37.1,37.15,174800.0,25.7893,25.8518,25.7615,25.7962,174800.0
2010-01-20 11:00:00,37.15,37.16,36.98,37.01,84800.0,25.7962,25.8032,25.6782,25.699,84800.0
2010-01-20 11:30:00,37.02,37.03,36.96,36.97,93800.0,25.706,25.7129,25.6643,25.6712,93800.0
2010-01-20 12:00:00,36.97,37.09,36.94,37.04,65800.0,25.6712,25.7546,25.6504,25.7199,65800.0
2010-01-20 12:30:00,37.03,37.08,37.01,37.04,40400.0,25.7129,25.7476,25.699,25.7199,40400.0
2010-01-20 13:00:00,37.04,37.1,37.02,37.1,110000.0,25.7199,25.7615,25.706,25.7615,110000.0
2010-01-20 13:30:00,37.09,37.1,37.01,37.01,62700.0,25.7546,25.7615,25.699,25.699,62700.0
2010-01-20 14:00:00,37.01,37.08,37.01,37.05,92200.0,25.699,25.7476,25.699,25.7268,92200.0
2010-01-20 14:30:00,37.04,37.08,37.02,37.08,122900.0,25.7199,25.7476,25.706,25.7476,122900.0
2010-01-20 15:00:00,37.07,37.15,37.03,37.12,174700.0,25.7407,25.7962,25.7129,25.7754,174700.0
2010-01-20 15:30:00,37.12,37.16,37.04,37.05,255900.0,25.7754,25.8032,25.7199,25.7268,255900.0
2010-01-21 09:30:00,37.34,37.34,36.9,36.9,160900.0,25.9282,25.9282,25.6226,25.6226,160900.0
2010-01-21 10:00:00,36.91,37.31,36.66,36.69,628500.0,25.6296,25.9073,25.456,25.4768,628500.0
2010-01-21 10:30:00,36.67,37.0,36.4,36.6,257500.0,25.4629,25.6921,25.2755,25.4143,257500.0
2010-01-21 11:00:00,36.61,36.63,36.48,36.51,100500.0,25.4213,25.4352,25.331,25.3518,100500.0
2010-01-21 11:30:00,36.5,36.52,36.37,36.4,133200.0,25.3449,25.3588,25.2546,25.2755,133200.0
2010-01-21 12:00:00,36.4,36.48,36.28,36.3,97200.0,25.2755,25.331,25.1921,25.206,97200.0
2010-01-21 12:30:00,36.3,36.35,36.28,36.35,72000.0,25.206,25.2407,25.1921,25.2407,72000.0
2010-01-21 13:00:00,36.35,36.4,36.26,36.39,101000.0,25.2407,25.2755,25.1782,25.2685,101000.0
2010-01-21 13:30:00,36.4,36.44,36.36,36.36,72200.0,25.2755,25.3032,25.2477,25.2477,72200.0
2010-01-21 14:00:00,36.37,36.38,36.31,36.35,97000.0,25.2546,25.2616,25.213,25.2407,97000.0
2010-01-21 14:30:00,36.34,36.34,36.19,36.23,191600.0,25.2338,25.2338,25.1296,25.1574,191600.0
2010-01-21 15:00:00,36.23,36.39,36.18,36.39,263700.0,25.1574,25.2685,25.1227,25.2685,263700.0
2010-01-21 15:30:00,36.38,36.41,36.19,36.2,396400.0,25.2616,25.2824,25.1296,25.1366,396400.0
2010-01-22 09:30:00,36.53,36.73,36.1,36.57,217400.0,25.3657,25.5046,25.0671,25.3935,217400.0
2010-01-22 10:00:00,36.58,36.86,36.35,36.84,149900.0,25.4004,25.5949,25.2407,25.581,149900.0
2010-01-22 10:30:00,36.85,36.89,36.57,36.71,71900.0,25.5879,25.6157,25.3935,25.4907,71900.0
2010-01-22 11:00:00,36.68,36.71,36.48,36.67,101500.0,25.4699,25.4907,25.331,25.4629,101500.0
2010-01-22 11:30:00,36.65,36.66,36.49,36.59,70500.0,25.449,25.456,25.3379,25.4074,70500.0
2010-01-22 12:00:00,36.59,36.62,36.52,36.58,47800.0,25.4074,25.4282,25.3588,25.4004,47800.0
2010-01-22 12:30:00,36.58,36.63,36.54,36.58,41000.0,25.4004,25.4352,25.3727,25.4004,41000.0
2010-01-22 13:00:00,36.57,36.68,36.54,36.65,59000.0,25.3935,25.4699,25.3727,25.449,59000.0
2010-01-22 13:30:00,36.65,36.71,36.58,36.7,87000.0,25.449,25.4907,25.4004,25.4838,87000.0
2010-01-22 14:00:00,36.7,36.79,36.67,36.71,86800.0,25.4838,25.5463,25.4629,25.4907,86800.0
2010-01-22 14:30:00,36.71,36.71,36.49,36.66,111200.0,25.4907,25.4907,25.3379,25.456,111200.0
2010-01-22 15:00:00,36.66,36.68,36.38,36.52,227700.0,25.456,25.4699,25.2616,25.3588,227700.0
2010-01-22 15:30:00,36.52,36.53,36.26,36.28,307300.0,25.3588,25.3657,25.1782,25.1921,307300.0
2010-01-25 09:30:00,36.4,36.54,36.16,36.23,399200.0,25.2755,25.3727,25.1088,25.1574,399200.0
2010-01-25 10:00:00,36.22,36.74,36.15,36.74,285600.0,25.1505,25.5115,25.1019,25.5115,285600.0
2010-01-25 10:30:00,36.74,36.82,36.52,36.56,189100.0,25.5115,25.5671,25.3588,25.3866,189100.0
2010-01-25 11:00:00,36.55,36.63,36.43,36.62,75900.0,25.3796,25.4352,25.2963,25.4282,75900.0
2010-01-25 11:30:00,36.62,36.62,36.49,36.56,86700.0,25.4282,25.4282,25.3379,25.3866,86700.0
2010-01-25 12:00:00,36.55,36.65,36.55,36.57,67500.0,25.3796,25.449,25.3796,25.3935,67500.0
2010-01-25 12:30:00,36.57,36.61,36.55,36.56,63000.0,25.3935,25.4213,25.3796,25.3866,63000.0
2010-01-25 13:00:00,36.55,36.56,36.5,36.52,68200.0,25.3796,25.3866,25.3449,25.3588,68200.0
2010-01-25 13:30:00,36.52,36.54,36.49,36.53,50700.0,25.3588,25.3727,25.3379,25.3657,50700.0
2010-01-25 14:00:00,36.52,36.53,36.5,36.51,61000.0,25.3588,25.3657,25.3449,25.3518,61000.0
2010-01-25 14:30:00,36.51,36.51,36.42,36.45,78500.0,25.3518,25.3518,25.2893,25.3102,78500.0
2010-01-25 15:00:00,36.46,36.49,36.42,36.47,135600.0,25.3171,25.3379,25.2893,25.3241,135600.0
2010-01-25 15:30:00,36.47,36.53,36.46,36.46,215900.0,25.3241,25.3657,25.3171,25.3171,215900.0
2010-01-26 09:30:00,35.95,36.16,35.87,36.06,462700.0,24.963,25.1088,24.9074,25.0394,462700.0
2010-01-26 10:00:00,36.05,36.25,36.03,36.17,206400.0,25.0324,25.1713,25.0185,25.1157,206400.0
2010-01-26 10:30:00,36.19,36.4,36.11,36.25,392800.0,25.1296,25.2755,25.0741,25.1713,392800.0
2010-01-26 11:00:00,36.24,36.27,36.1,36.23,190000.0,25.1643,25.1852,25.0671,25.1574,190000.0
2010-01-26 11:30:00,36.23,36.42,36.21,36.39,171300.0,25.1574,25.2893,25.1435,25.2685,171300.0
2010-01-26 12:00:00,36.39,36.4,36.26,36.26,81200.0,25.2685,25.2755,25.1782,25.1782,81200.0
2010-01-26 12:30:00,36.26,36.3,36.2,36.29,151100.0,25.1782,25.206,25.1366,25.1991,151100.0
2010-01-26 13:00:00,36.28,36.31,36.23,36.29,98900.0,25.1921,25.213,25.1574,25.1991,98900.0
2010-01-26 13:30:00,36.29,36.31,36.23,36.29,123500.0,25.1991,25.213,25.1574,25.1991,123500.0
2010-01-26 14:00:00,36.29,36.31,36.26,36.26,131700.0,25.1991,25.213,25.1782,25.1782,131700.0
2010-01-26 14:30:00,36.27,36.51,36.25,36.45,218000.0,25.1852,25.3518,25.1713,25.3102,218000.0
2010-01-26 15:00:00,36.45,36.48,36.4,36.47,146400.0,25.3102,25.331,25.2755,25.3241,146400.0
2010-01-26 15:30:00,36.47,36.55,36.46,36.5,317300.0,25.3241,25.3796,25.3171,25.3449,317300.0
2010-01-27 09:30:00,36.43,36.64,36.4,36.58,102200.0,25.2963,25.4421,25.2755,25.4004,102200.0
2010-01-27 10:00:00,36.57,36.6,36.47,36.53,157500.0,25.3935,25.4143,25.3241,25.3657,157500.0
2010-01-27 10:30:00,36.52,36.75,36.5,36.73,150900.0,25.3588,25.5185,25.3449,25.5046,150900.0
2010-01-27 11:00:00,36.71,36.81,36.67,36.76,104200.0,25.4907,25.5601,25.4629,25.5254,104200.0
2010-01-27 11:30:00,36.76,36.93,36.73,36.88,151800.0,25.5254,25.6435,25.5046,25.6088,151800.0
2010-01-27 12:00:00,36.88,36.92,36.77,36.78,107000.0,25.6088,25.6365,25.5324,25.5393,107000.0
2010-01-27 12:30:00,36.77,36.79,36.72,36.73,133500.0,25.5324,25.5463,25.4977,25.5046,133500.0
2010-01-27 13:00:00,36.73,36.76,36.64,36.76,106900.0,25.5046,25.5254,25.4421,25.5254,106900.0
2010-01-27 13:30:00,36.75,36.93,36.75,36.91,166600.0,25.5185,25.6435,25.5185,25.6296,166600.0
2010-01-27 14:00:00,36.91,37.09,36.85,37.0,280300.0,25.6296,25.7546,25.5879,25.6921,280300.0
2010-01-27 14:30:00,37.0,37.29,36.99,37.28,356500.0,25.6921,25.8934,25.6851,25.8865,356500.0
2010-01-27 15:00:00,37.27,37.28,37.04,37.25,380700.0,25.8796,25.8865,25.7199,25.8657,380700.0
2010-01-27 15:30:00,37.26,37.35,37.19,37.29,547700.0,25.8726,25.9351,25.824,25.8934,547700.0
2010-01-28 09:30:00,37.29,37.38,36.92,37.2,155300.0,25.8934,25.9559,25.6365,25.831,155300.0
2010-01-28 10:00:00,37.18,37.19,36.97,37.03,86700.0,25.8171,25.824,25.6712,25.7129,86700.0
2010-01-28 10:30:00,37.02,37.06,36.94,37.06,101000.0,25.706,25.7337,25.6504,25.7337,101000.0
2010-01-28 11:00:00,37.05,37.16,37.01,37.02,81800.0,25.7268,25.8032,25.699,25.706,81800.0
2010-01-28 11:30:00,37.03,37.05,36.83,37.01,175600.0,25.7129,25.7268,25.574,25.699,175600.0
2010-01-28 12:00:00,37.01,37.19,36.99,37.11,95000.0,25.699,25.824,25.6851,25.7685,95000.0
2010-01-28 12:30:00,37.11,37.14,37.09,37.14,75900.0,25.7685,25.7893,25.7546,25.7893,75900.0
2010-01-28 13:00:00,37.15,37.21,37.07,37.09,224500.0,25.7962,25.8379,25.7407,25.7546,224500.0
2010-01-28 13:30:00,37.08,37.09,37.0,37.0,95200.0,25.7476,25.7546,25.6921,25.6921,95200.0
2010-01-28 14:00:00,37.0,37.09,36.99,37.06,98200.0,25.6921,25.7546,25.6851,25.7337,98200.0
2010-01-28 14:30:00,37.06,37.14,37.03,37.12,141100.0,25.7337,25.7893,25.7129,25.7754,141100.0
2010-01-28 15:00:00,37.11,37.2,37.06,37.09,164300.0,25.7685,25.831,25.7337,25.7546,164300.0
2010-01-28 15:30:00,37.09,37.21,37.05,37.12,223000.0,25.7546,25.8379,25.7268,25.7754,223000.0
2010-01-29 09:30:00,37.2,37.2,36.8,37.06,185700.0,25.831,25.831,25.5532,25.7337,185700.0
2010-01-29 10:00:00,37.08,37.23,37.03,37.22,103200.0,25.7476,25.8518,25.7129,25.8448,103200.0
2010-01-29 10:30:00,37.22,37.23,37.07,37.07,102900.0,25.8448,25.8518,25.7407,25.7407,102900.0
2010-01-29 11:00:00,37.07,37.13,37.0,37.06,70900.0,25.7407,25.7823,25.6921,25.7337,70900.0
2010-01-29 11:30:00,37.07,37.08,36.94,36.96,97500.0,25.7407,25.7476,25.6504,25.6643,97500.0
2010-01-29 12:00:00,36.96,37.07,36.96,37.03,74500.0,25.6643,25.7407,25.6643,25.7129,74500.0
2010-01-29 12:30:00,37.03,37.06,36.95,37.05,65800.0,25.7129,25.7337,25.6574,25.7268,65800.0
2010-01-29 13:00:00,37.05,37.07,36.97,37.02,53300.0,25.7268,25.7407,25.6712,25.706,53300.0
2010-01-29 13:30:00,37.02,37.04,36.97,37.01,87700.0,25.706,25.7199,25.6712,25.699,87700.0
2010-01-29 14:00:00,37.03,37.04,36.95,36.96,125700.0,25.7129,25.7199,25.6574,25.6643,125700.0
2010-01-29 14:30:00,36.96,37.0,36.85,36.92,192500.0,25.6643,25.6921,25.5879,25.6365,192500.0
2010-01-29 15:00:00,36.93,36.93,36.58,36.6,345300.0,25.6435,25.6435,25.4004,25.4143,345300.0
2010-01-29 15:30:00,36.6,36.61,36.43,36.45,596500.0,25.4143,25.4213,25.2963,25.3102,596500.0
2010-02-01 09:30:00,36.59,36.59,36.06,36.32,153700.0,25.4074,25.4074,25.0394,25.2199,153700.0
2010-02-01 10:00:00,36.31,36.44,36.27,36.4,148100.0,25.213,25.3032,25.1852,25.2755,148100.0
2010-02-01 10:30:00,36.4,36.56,36.4,36.52,173600.0,25.2755,25.3866,25.2755,25.3588,173600.0
2010-02-01 11:00:00,36.5,36.55,36.46,36.48,122000.0,25.3449,25.3796,25.3171,25.331,122000.0
2010-02-01 11:30:00,36.48,36.53,36.47,36.48,133000.0,25.331,25.3657,25.3241,25.331,133000.0
2010-02-01 12:00:00,36.48,36.56,36.47,36.56,159700.0,25.331,25.3866,25.3241,25.3866,159700.0
2010-02-01 12:30:00,36.56,36.61,36.4,36.54,174300.0,25.3866,25.4213,25.2755,25.3727,174300.0
2010-02-01 13:00:00,36.53,36.62,36.42,36.62,118400.0,25.3657,25.4282,25.2893,25.4282,118400.0
2010-02-01 13:30:00,36.62,36.67,36.61,36.65,86000.0,25.4282,25.4629,25.4213,25.449,86000.0
2010-02-01 14:00:00,36.65,36.7,36.63,36.64,90900.0,25.449,25.4838,25.4352,25.4421,90900.0
2010-02-01 14:30:00,36.63,36.7,36.63,36.64,109500.0,25.4352,25.4838,25.4352,25.4421,109500.0
2010-02-01 15:00:00,36.65,36.7,36.57,36.64,230600.0,25.449,25.4838,25.3935,25.4421,230600.0
2010-02-01 15:30:00,36.64,36.81,36.61,36.79,411600.0,25.4421,25.5601,25.4213,25.5463,411600.0
2010-02-02 09:30:00,37.85,37.96,37.14,37.42,438300.0,26.2823,26.3587,25.7893,25.9837,438300.0
2010-02-02 10:00:00,37.41,37.52,37.25,37.46,197300.0,25.9768,26.0532,25.8657,26.0115,197300.0
2010-02-02 10:30:00,37.47,37.59,37.39,37.5,173100.0,26.0184,26.1018,25.9629,26.0393,173100.0
2010-02-02 11:00:00,37.5,37.62,37.42,37.57,107000.0,26.0393,26.1226,25.9837,26.0879,107000.0
2010-02-02 11:30:00,37.58,37.63,37.4,37.41,161000.0,26.0948,26.1295,25.9698,25.9768,161000.0
2010-02-02 12:00:00,37.42,37.53,37.39,37.41,138600.0,25.9837,26.0601,25.9629,25.9768,138600.0
2010-02-02 12:30:00,37.42,37.42,37.34,37.38,93400.0,25.9837,25.9837,25.9282,25.9559,93400.0
2010-02-02 13:00:00,37.38,37.43,37.33,37.39,115500.0,25.9559,25.9907,25.9212,25.9629,115500.0
2010-02-02 13:30:00,37.4,37.4,37.3,37.33,118200.0,25.9698,25.9698,25.9004,25.9212,118200.0
2010-02-02 14:00:00,37.34,37.34,37.19,37.24,138100.0,25.9282,25.9282,25.824,25.8587,138100.0
2010-02-02 14:30:00,37.24,37.25,36.95,37.04,328700.0,25.8587,25.8657,25.6574,25.7199,328700.0
2010-02-02 15:00:00,37.05,37.28,36.99,37.01,242000.0,25.7268,25.8865,25.6851,25.699,242000.0
2010-02-02 15:30:00,37.01,37.21,37.01,37.2,357800.0,25.699,25.8379,25.699,25.831,357800.0
2010-02-03 09:30:00,37.23,37.57,36.98,37.29,233900.0,25.8518,26.0879,25.6782,25.8934,233900.0
2010-02-03 10:00:00,37.3,37.33,37.13,37.13,109400.0,25.9004,25.9212,25.7823,25.7823,109400.0
2010-02-03 10:30:00,37.13,37.37,37.08,37.22,112400.0,25.7823,25.949,25.7476,25.8448,112400.0
2010-02-03 11:00:00,37.21,37.21,37.08,37.14,141500.0,25.8379,25.8379,25.7476,25.7893,141500.0
2010-02-03 11:30:00,37.13,37.16,36.97,37.02,76100.0,25.7823,25.8032,25.6712,25.706,76100.0
2010-02-03 12:00:00,37.03,37.07,36.95,37.06,62300.0,25.7129,25.7407,25.6574,25.7337,62300.0
2010-02-03 12:30:00,37.05,37.12,36.99,37.03,43200.0,25.7268,25.7754,25.6851,25.7129,43200.0
2010-02-03 13:00:00,37.02,37.19,36.99,37.15,48000.0,25.706,25.824,25.6851,25.7962,48000.0
2010-02-03 13:30:00,37.16,37.25,37.15,37.15,48900.0,25.8032,25.8657,25.7962,25.7962,48900.0
2010-02-03 14:00:00,37.15,37.24,37.12,37.21,57700.0,25.7962,25.8587,25.7754,25.8379,57700.0
2010-02-03 14:30:00,37.22,37.25,37.18,37.2,70900.0,25.8448,25.8657,25.8171,25.831,70900.0
2010-02-03 15:00:00,37.21,37.22,37.07,37.18,124600.0,25.8379,25.8448,25.7407,25.8171,124600.0
2010-02-03 15:30:00,37.19,37.27,37.15,37.15,229400.0,25.824,25.8796,25.7962,25.7962,229400.0
2010-02-04 09:30:00,37.01,37.01,36.75,36.92,159400.0,25.699,25.699,25.5185,25.6365,159400.0
2010-02-04 10:00:00,36.92,37.09,36.92,36.97,128000.0,25.6365,25.7546,25.6365,25.6712,128000.0
2010-02-04 10:30:00,36.97,37.12,36.97,37.03,104400.0,25.6712,25.7754,25.6712,25.7129,104400.0
2010-02-04 11:00:00,37.02,37.13,36.99,37.1,117600.0,25.706,25.7823,25.6851,25.7615,117600.0
2010-02-04 11:30:00,37.11,37.12,36.97,37.04,160800.0,25.7685,25.7754,25.6712,25.7199,160800.0
2010-02-04 12:00:00,37.04,37.05,36.9,36.97,243900.0,25.7199,25.7268,25.6226,25.6712,243900.0
2010-02-04 12:30:00,36.96,37.08,36.9,37.08,78000.0,25.6643,25.7476,25.6226,25.7476,78000.0
2010-02-04 13:00:00,37.08,37.08,36.98,37.02,76400.0,25.7476,25.7476,25.6782,25.706,76400.0
2010-02-04 13:30:00,37.02,37.02,36.95,36.95,136300.0,25.706,25.706,25.6574,25.6574,136300.0
2010-02-04 14:00:00,36.94,37.01,36.9,36.99,140400.0,25.6504,25.699,25.6226,25.6851,140400.0
2010-02-04 14:30:00,36.99,37.1,36.97,37.1,167500.0,25.6851,25.7615,25.6712,25.7615,167500.0
2010-02-04 15:00:00,37.1,37.16,37.04,37.05,342000.0,25.7615,25.8032,25.7199,25.7268,342000.0
2010-02-04 15:30:00,37.05,37.11,36.9,36.91,485100.0,25.7268,25.7685,25.6226,25.6296,485100.0
2010-02-05 09:30:00,36.83,37.04,36.8,36.95,127600.0,25.574,25.7199,25.5532,25.6574,127600.0
2010-02-05 10:00:00,36.95,37.02,36.86,36.98,143400.0,25.6574,25.706,25.5949,25.6782,143400.0
2010-02-05 10:30:00,36.98,37.0,36.86,36.92,114700.0,25.6782,25.6921,25.5949,25.6365,114700.0
2010-02-05 11:00:00,36.92,36.94,36.8,36.8,97700.0,25.6365,25.6504,25.5532,25.5532,97700.0
2010-02-05 11:30:00,36.8,36.91,36.77,36.9,245600.0,25.5532,25.6296,25.5324,25.6226,245600.0
2010-02-05 12:00:00,36.9,37.12,36.87,37.12,82400.0,25.6226,25.7754,25.6018,25.7754,82400.0
2010-02-05 12:30:00,37.12,37.2,37.1,37.18,145600.0,25.7754,25.831,25.7615,25.8171,145600.0
2010-02-05 13:00:00,37.18,37.18,37.07,37.09,88100.0,25.8171,25.8171,25.7407,25.7546,88100.0
2010-02-05 13:30:00,37.09,37.1,37.01,37.01,148000.0,25.7546,25.7615,25.699,25.699,148000.0
2010-02-05 14:00:00,37.01,37.13,37.01,37.13,153400.0,25.699,25.7823,25.699,25.7823,153400.0
2010-02-05 14:30:00,37.13,37.17,37.04,37.17,184100.0,25.7823,25.8101,25.7199,25.8101,184100.0
2010-02-05 15:00:00,37.17,37.5,37.15,37.29,352900.0,25.8101,26.0393,25.7962,25.8934,352900.0
2010-02-05 15:30:00,37.29,37.45,37.2,37.37,347900.0,25.8934,26.0045,25.831,25.949,347900.0
2010-02-08 09:30:00,37.46,37.46,36.9,37.08,171300.0,26.0115,26.0115,25.6226,25.7476,171300.0
2010-02-08 10:00:00,37.09,37.1,36.94,37.03,131900.0,25.7546,25.7615,25.6504,25.7129,131900.0
2010-02-08 10:30:00,37.02,37.08,36.99,36.99,82400.0,25.706,25.7476,25.6851,25.6851,82400.0
2010-02-08 11:00:00,36.99,37.08,36.98,37.06,114700.0,25.6851,25.7476,25.6782,25.7337,114700.0
2010-02-08 11:30:00,37.06,37.07,37.01,37.02,66000.0,25.7337,25.7407,25.699,25.706,66000.0
2010-02-08 12:00:00,37.03,37.07,36.99,37.06,109900.0,25.7129,25.7407,25.6851,25.7337,109900.0
2010-02-08 12:30:00,37.06,37.11,37.02,37.09,49600.0,25.7337,25.7685,25.706,25.7546,49600.0
2010-02-08 13:00:00,37.09,37.1,37.03,37.07,73700.0,25.7546,25.7615,25.7129,25.7407,73700.0
2010-02-08 13:30:00,37.07,37.15,37.05,37.08,86200.0,25.7407,25.7962,25.7268,25.7476,86200.0
2010-02-08 14:00:00,37.09,37.1,37.05,37.05,40600.0,25.7546,25.7615,25.7268,25.7268,40600.0
2010-02-08 14:30:00,37.06,37.07,37.03,37.06,82100.0,25.7337,25.7407,25.7129,25.7337,82100.0
2010-02-08 15:00:00,37.05,37.06,36.97,37.01,128900.0,25.7268,25.7337,25.6712,25.699,128900.0
2010-02-08 15:30:00,37.0,37.08,36.9,36.93,260200.0,25.6921,25.7476,25.6226,25.6435,260200.0
2010-02-09 09:30:00,37.24,37.31,37.12,37.26,82200.0,25.8587,25.9073,25.7754,25.8726,82200.0
2010-02-09 10:00:00,37.26,37.28,37.13,37.13,118600.0,25.8726,25.8865,25.7823,25.7823,118600.0
2010-02-09 10:30:00,37.12,37.21,37.11,37.11,87100.0,25.7754,25.8379,25.7685,25.7685,87100.0
2010-02-09 11:00:00,37.11,37.17,37.05,37.17,96100.0,25.7685,25.8101,25.7268,25.8101,96100.0
2010-02-09 11:30:00,37.17,37.35,37.14,37.21,187000.0,25.8101,25.9351,25.7893,25.8379,187000.0
2010-02-09 12:00:00,37.21,37.34,37.2,37.32,121300.0,25.8379,25.9282,25.831,25.9143,121300.0
2010-02-09 12:30:00,37.33,37.37,37.11,37.23,140100.0,25.9212,25.949,25.7685,25.8518,140100.0
2010-02-09 13:00:00,37.23,37.3,37.19,37.23,81900.0,25.8518,25.9004,25.824,25.8518,81900.0
2010-02-09 13:30:00,37.23,37.27,37.17,37.22,51400.0,25.8518,25.8796,25.8101,25.8448,51400.0
2010-02-09 14:00:00,37.23,37.27,37.17,37.22,60300.0,25.8518,25.8796,25.8101,25.8448,60300.0
2010-02-09 14:30:00,37.22,37.28,37.17,37.2,163100.0,25.8448,25.8865,25.8101,25.831,163100.0
2010-02-09 15:00:00,37.2,37.28,37.18,37.22,135600.0,25.831,25.8865,25.8171,25.8448,135600.0
2010-02-09 15:30:00,37.22,37.23,37.1,37.18,296000.0,25.8448,25.8518,25.7615,25.8171,296000.0
2010-02-10 09:30:00,37.07,37.24,36.92,36.95,59900.0,25.7407,25.8587,25.6365,25.6574,59900.0
2010-02-10 10:00:00,36.94,36.94,36.75,36.87,90600.0,25.6504,25.6504,25.5185,25.6018,90600.0
2010-02-10 10:30:00,36.88,37.04,36.84,37.02,70200.0,25.6088,25.7199,25.581,25.706,70200.0
2010-02-10 11:00:00,37.01,37.08,36.95,37.06,74200.0,25.699,25.7476,25.6574,25.7337,74200.0
2010-02-10 11:30:00,37.06,37.06,37.0,37.04,68700.0,25.7337,25.7337,25.6921,25.7199,68700.0
2010-02-10 12:00:00,37.04,37.09,36.99,37.07,55400.0,25.7199,25.7546,25.6851,25.7407,55400.0
2010-02-10 12:30:00,37.08,37.14,37.0,37.01,48000.0,25.7476,25.7893,25.6921,25.699,48000.0
2010-02-10 13:00:00,37.01,37.13,37.01,37.12,38100.0,25.699,25.7823,25.699,25.7754,38100.0
2010-02-10 13:30:00,37.11,37.18,37.08,37.18,41000.0,25.7685,25.8171,25.7476,25.8171,41000.0
2010-02-10 14:00:00,37.18,37.23,37.17,37.22,60600.0,25.8171,25.8518,25.8101,25.8448,60600.0
2010-02-10 14:30:00,37.21,37.25,37.2,37.2,137800.0,25.8379,25.8657,25.831,25.831,137800.0
2010-02-10 15:00:00,37.2,37.28,37.17,37.26,122900.0,25.831,25.8865,25.8101,25.8726,122900.0
2010-02-10 15:30:00,37.26,37.26,37.18,37.19,279300.0,25.8726,25.8726,25.8171,25.824,279300.0
2010-02-11 09:30:00,37.23,37.23,36.84,37.0,71300.0,25.8518,25.8518,25.581,25.6921,71300.0
2010-02-11 10:00:00,37.0,37.08,36.9,37.04,115700.0,25.6921,25.7476,25.6226,25.7199,115700.0
2010-02-11 10:30:00,37.01,37.08,36.94,37.0,91100.0,25.699,25.7476,25.6504,25.6921,91100.0
2010-02-11 11:00:00,37.01,37.07,36.95,37.04,49100.0,25.699,25.7407,25.6574,25.7199,49100.0
2010-02-11 11:30:00,37.05,37.15,37.0,37.09,78700.0,25.7268,25.7962,25.6921,25.7546,78700.0
2010-02-11 12:00:00,37.1,37.14,37.04,37.1,42300.0,25.7615,25.7893,25.7199,25.7615,42300.0
2010-02-11 12:30:00,37.1,37.17,37.1,37.16,38200.0,25.7615,25.8101,25.7615,25.8032,38200.0
2010-02-11 13:00:00,37.17,37.2,37.16,37.19,57700.0,25.8101,25.831,25.8032,25.824,57700.0
2010-02-11 13:30:00,37.19,37.24,37.16,37.24,82300.0,25.824,25.8587,25.8032,25.8587,82300.0
2010-02-11 14:00:00,37.23,37.29,37.22,37.29,82000.0,25.8518,25.8934,25.8448,25.8934,82000.0
2010-02-11 14:30:00,37.29,37.42,37.28,37.41,117300.0,25.8934,25.9837,25.8865,25.9768,117300.0
2010-02-11 15:00:00,37.4,37.41,37.35,37.38,104800.0,25.9698,25.9768,25.9351,25.9559,104800.0
2010-02-11 15:30:00,37.38,37.45,37.34,37.42,232300.0,25.9559,26.0045,25.9282,25.9837,232300.0
2010-02-12 09:30:00,37.25,37.3,37.03,37.22,119900.0,25.8657,25.9004,25.7129,25.8448,119900.0
2010-02-12 10:00:00,37.21,37.46,37.16,37.45,164700.0,25.8379,26.0115,25.8032,26.0045,164700.0
2010-02-12 10:30:00,37.46,37.58,37.44,37.56,135600.0,26.0115,26.0948,25.9976,26.0809,135600.0
2010-02-12 11:00:00,37.55,37.65,37.5,37.61,111300.0,26.074,26.1434,26.0393,26.1157,111300.0
2010-02-12 11:30:00,37.61,37.61,37.48,37.49,127700.0,26.1157,26.1157,26.0254,26.0323,127700.0
2010-02-12 12:00:00,37.49,37.65,37.45,37.62,91700.0,26.0323,26.1434,26.0045,26.1226,91700.0
2010-02-12 12:30:00,37.62,37.68,37.61,37.67,54800.0,26.1226,26.1643,26.1157,26.1573,54800.0
2010-02-12 13:00:00,37.66,37.67,37.55,37.56,108000.0,26.1504,26.1573,26.074,26.0809,108000.0
2010-02-12 13:30:00,37.55,37.6,37.5,37.59,82500.0,26.074,26.1087,26.0393,26.1018,82500.0
2010-02-12 14:00:00,37.59,37.73,37.55,37.69,91600.0,26.1018,26.199,26.074,26.1712,91600.0
2010-02-12 14:30:00,37.68,37.7,37.63,37.67,88400.0,26.1643,26.1781,26.1295,26.1573,88400.0
2010-02-12 15:00:00,37.67,37.67,37.52,37.58,142000.0,26.1573,26.1573,26.0532,26.0948,142000.0
2010-02-12 15:30:00,37.58,37.65,37.48,37.62,341100.0,26.0948,26.1434,26.0254,26.1226,341100.0
2010-02-16 09:30:00,37.61,37.71,37.53,37.7,96700.0,26.1157,26.1851,26.0601,26.1781,96700.0
2010-02-16 10:00:00,37.71,37.74,37.67,37.68,80400.0,26.1851,26.2059,26.1573,26.1643,80400.0
2010-02-16 10:30:00,37.69,37.87,37.69,37.85,108600.0,26.1712,26.2962,26.1712,26.2823,108600.0
2010-02-16 11:00:00,37.85,38.13,37.85,38.13,114100.0,26.2823,26.4767,26.2823,26.4767,114100.0
2010-02-16 11:30:00,38.13,38.13,38.06,38.07,82100.0,26.4767,26.4767,26.4281,26.4351,82100.0
2010-02-16 12:00:00,38.07,38.19,38.05,38.19,89000.0,26.4351,26.5184,26.4212,26.5184,89000.0
2010-02-16 12:30:00,38.19,38.25,38.16,38.25,83200.0,26.5184,26.5601,26.4976,26.5601,83200.0
2010-02-16 13:00:00,38.25,38.27,38.17,38.18,85200.0,26.5601,26.5739,26.5045,26.5114,85200.0
2010-02-16 13:30:00,38.18,38.2,38.1,38.15,69500.0,26.5114,26.5253,26.4559,26.4906,69500.0
2010-02-16 14:00:00,38.15,38.27,38.15,38.26,67000.0,26.4906,26.5739,26.4906,26.567,67000.0
2010-02-16 14:30:00,38.26,38.38,38.24,38.28,199900.0,26.567,26.6503,26.5531,26.5809,199900.0
2010-02-16 15:00:00,38.28,38.33,38.22,38.29,166900.0,26.5809,26.6156,26.5392,26.5878,166900.0
2010-02-16 15:30:00,38.3,38.38,38.29,38.36,382200.0,26.5948,26.6503,26.5878,26.6364,382200.0
2010-02-17 09:30:00,38.31,38.48,38.24,38.3,125000.0,26.6017,26.7198,26.5531,26.5948,125000.0
2010-02-17 10:00:00,38.29,38.39,38.22,38.36,233000.0,26.5878,26.6573,26.5392,26.6364,233000.0
2010-02-17 10:30:00,38.37,38.42,38.3,38.41,84100.0,26.6434,26.6781,26.5948,26.6712,84100.0
2010-02-17 11:00:00,38.41,38.45,38.3,38.36,70800.0,26.6712,26.6989,26.5948,26.6364,70800.0
2010-02-17 11:30:00,38.36,38.39,38.32,38.34,85800.0,26.6364,26.6573,26.6087,26.6225,85800.0
2010-02-17 12:00:00,38.35,38.43,38.35,38.43,37100.0,26.6295,26.685,26.6295,26.685,37100.0
2010-02-17 12:30:00,38.42,38.43,38.38,38.39,45500.0,26.6781,26.685,26.6503,26.6573,45500.0
2010-02-17 13:00:00,38.39,38.41,38.38,38.41,43800.0,26.6573,26.6712,26.6503,26.6712,43800.0
2010-02-17 13:30:00,38.4,38.45,38.38,38.41,80800.0,26.6642,26.6989,26.6503,26.6712,80800.0
2010-02-17 14:00:00,38.42,38.45,38.28,38.36,109000.0,26.6781,26.6989,26.5809,26.6364,109000.0
2010-02-17 14:30:00,38.35,38.41,38.35,38.4,51600.0,26.6295,26.6712,26.6295,26.6642,51600.0
2010-02-17 15:00:00,38.41,38.42,38.35,38.39,71200.0,26.6712,26.6781,26.6295,26.6573,71200.0
2010-02-17 15:30:00,38.4,38.43,38.37,38.41,237700.0,26.6642,26.685,26.6434,26.6712,237700.0
2010-02-18 09:30:00,37.92,38.72,37.81,38.72,168600.0,26.3309,26.8864,26.2545,26.8864,168600.0
2010-02-18 10:00:00,38.71,38.71,38.47,38.51,114700.0,26.8795,26.8795,26.7128,26.7406,114700.0
2010-02-18 10:30:00,38.51,38.67,38.45,38.66,75100.0,26.7406,26.8517,26.6989,26.8448,75100.0
2010-02-18 11:00:00,38.65,38.66,38.58,38.58,68700.0,26.8378,26.8448,26.7892,26.7892,68700.0
2010-02-18 11:30:00,38.57,38.63,38.53,38.59,54100.0,26.7823,26.8239,26.7545,26.7961,54100.0
2010-02-18 12:00:00,38.6,38.61,38.51,38.54,114400.0,26.8031,26.81,26.7406,26.7614,114400.0
2010-02-18 12:30:00,38.53,38.62,38.52,38.62,32200.0,26.7545,26.817,26.7475,26.817,32200.0
2010-02-18 13:00:00,38.61,38.65,38.59,38.65,53200.0,26.81,26.8378,26.7961,26.8378,53200.0
2010-02-18 13:30:00,38.66,38.67,38.62,38.63,39200.0,26.8448,26.8517,26.817,26.8239,39200.0
2010-02-18 14:00:00,38.63,38.75,38.61,38.74,79700.0,26.8239,26.9072,26.81,26.9003,79700.0
2010-02-18 14:30:00,38.74,38.82,38.72,38.76,178300.0,26.9003,26.9559,26.8864,26.9142,178300.0
2010-02-18 15:00:00,38.77,38.8,38.74,38.78,68900.0,26.9211,26.942,26.9003,26.9281,68900.0
2010-02-18 15:30:00,38.78,38.84,38.75,38.8,332300.0,26.9281,26.9697,26.9072,26.942,332300.0
2010-02-19 09:30:00,38.9,39.16,38.5,39.1,382300.0,27.0114,27.1919,26.7336,27.1503,382300.0
2010-02-19 10:00:00,39.12,39.35,39.1,39.32,213900.0,27.1642,27.3239,27.1503,27.303,213900.0
2010-02-19 10:30:00,39.31,39.55,39.31,39.52,235600.0,27.2961,27.4627,27.2961,27.4419,235600.0
2010-02-19 11:00:00,39.51,39.65,39.51,39.6,299300.0,27.435,27.5322,27.435,27.4975,299300.0
2010-02-19 11:30:00,39.6,39.6,39.47,39.59,146900.0,27.4975,27.4975,27.4072,27.4905,146900.0
2010-02-19 12:00:00,39.59,39.65,39.5,39.65,161200.0,27.4905,27.5322,27.428,27.5322,161200.0
2010-02-19 12:30:00,39.65,39.75,39.65,39.74,138600.0,27.5322,27.6016,27.5322,27.5947,138600.0
2010-02-19 13:00:00,39.75,39.94,39.74,39.93,221300.0,27.6016,27.7336,27.5947,27.7266,221300.0
2010-02-19 13:30:00,39.93,39.98,39.72,39.91,269700.0,27.7266,27.7613,27.5808,27.7127,269700.0
2010-02-19 14:00:00,39.91,39.92,39.77,39.86,131700.0,27.7127,27.7197,27.6155,27.678,131700.0
2010-02-19 14:30:00,39.85,39.89,39.76,39.78,184400.0,27.6711,27.6988,27.6086,27.6225,184400.0
2010-02-19 15:00:00,39.78,39.87,39.75,39.82,273000.0,27.6225,27.685,27.6016,27.6502,273000.0
2010-02-19 15:30:00,39.82,40.01,39.81,39.97,796900.0,27.6502,27.7822,27.6433,27.7544,796900.0
2010-02-22 09:30:00,39.98,40.1,39.63,39.86,313800.0,27.7613,27.8447,27.5183,27.678,313800.0
2010-02-22 10:00:00,39.85,39.87,39.72,39.76,120500.0,27.6711,27.685,27.5808,27.6086,120500.0
2010-02-22 10:30:00,39.76,39.81,39.69,39.7,122600.0,27.6086,27.6433,27.56,27.5669,122600.0
2010-02-22 11:00:00,39.69,39.75,39.65,39.66,71400.0,27.56,27.6016,27.5322,27.5391,71400.0
2010-02-22 11:30:00,39.66,39.78,39.65,39.7,61800.0,27.5391,27.6225,27.5322,27.5669,61800.0
2010-02-22 12:00:00,39.71,39.71,39.55,39.65,97700.0,27.5738,27.5738,27.4627,27.5322,97700.0
2010-02-22 12:30:00,39.65,39.8,39.65,39.79,52500.0,27.5322,27.6363,27.5322,27.6294,52500.0
2010-02-22 13:00:00,39.79,39.81,39.74,39.77,65400.0,27.6294,27.6433,27.5947,27.6155,65400.0
2010-02-22 13:30:00,39.77,39.87,39.76,39.78,47200.0,27.6155,27.685,27.6086,27.6225,47200.0
2010-02-22 14:00:00,39.78,39.81,39.76,39.8,60700.0,27.6225,27.6433,27.6086,27.6363,60700.0
2010-02-22 14:30:00,39.81,39.84,39.66,39.67,206900.0,27.6433,27.6641,27.5391,27.5461,206900.0
2010-02-22 15:00:00,39.67,39.78,39.65,39.73,90400.0,27.5461,27.6225,27.5322,27.5877,90400.0
2010-02-22 15:30:00,39.73,39.74,39.67,39.73,232900.0,27.5877,27.5947,27.5461,27.5877,232900.0
2010-02-23 09:30:00,39.39,39.67,39.33,39.47,119600.0,27.5746,27.7706,27.5326,27.6306,119600.0
2010-02-23 10:00:00,39.46,39.5,39.19,39.19,133400.0,27.6236,27.6516,27.4346,27.4346,133400.0
2010-02-23 10:30:00,39.19,39.21,39.09,39.18,78900.0,27.4346,27.4486,27.3646,27.4276,78900.0
2010-02-23 11:00:00,39.17,39.3,39.12,39.24,103300.0,27.4206,27.5116,27.3856,27.4696,103300.0
2010-02-23 11:30:00,39.24,39.34,39.22,39.27,58300.0,27.4696,27.5396,27.4556,27.4906,58300.0
2010-02-23 12:00:00,39.27,39.3,39.25,39.26,49700.0,27.4906,27.5116,27.4766,27.4836,49700.0
2010-02-23 12:30:00,39.26,39.32,39.26,39.27,46900.0,27.4836,27.5256,27.4836,27.4906,46900.0
2010-02-23 13:00:00,39.27,39.32,39.26,39.3,43800.0,27.4906,27.5256,27.4836,27.5116,43800.0
2010-02-23 13:30:00,39.3,39.31,39.24,39.28,66700.0,27.5116,27.5186,27.4696,27.4976,66700.0
2010-02-23 14:00:00,39.29,39.31,39.22,39.25,59300.0,27.5046,27.5186,27.4556,27.4766,59300.0
2010-02-23 14:30:00,39.26,39.33,39.23,39.32,73700.0,27.4836,27.5326,27.4626,27.5256,73700.0
2010-02-23 15:00:00,39.31,39.37,39.28,39.31,71600.0,27.5186,27.5606,27.4976,27.5186,71600.0
2010-02-23 15:30:00,39.32,39.33,39.27,39.29,154600.0,27.5256,27.5326,27.4906,27.5046,154600.0
2010-02-24 09:30:00,39.34,39.58,39.25,39.39,83400.0,27.5396,27.7076,27.4766,27.5746,83400.0
2010-02-24 10:00:00,39.39,39.5,39.31,39.47,100700.0,27.5746,27.6516,27.5186,27.6306,100700.0
2010-02-24 10:30:00,39.46,39.6,39.4,39.56,124700.0,27.6236,27.7216,27.5816,27.6936,124700.0
2010-02-24 11:00:00,39.56,39.66,39.5,39.51,147100.0,27.6936,27.7636,27.6516,27.6586,147100.0
2010-02-24 11:30:00,39.52,39.65,39.51,39.59,100600.0,27.6656,27.7566,27.6586,27.7146,100600.0
2010-02-24 12:00:00,39.59,39.66,39.56,39.56,56800.0,27.7146,27.7636,27.6936,27.6936,56800.0
2010-02-24 12:30:00,39.56,39.57,39.5,39.51,69400.0,27.6936,27.7006,27.6516,27.6586,69400.0
2010-02-24 13:00:00,39.52,39.57,39.5,39.53,48800.0,27.6656,27.7006,27.6516,27.6726,48800.0
2010-02-24 13:30:00,39.52,39.63,39.51,39.63,55100.0,27.6656,27.7426,27.6586,27.7426,55100.0
2010-02-24 14:00:00,39.63,39.64,39.5,39.53,125100.0,27.7426,27.7496,27.6516,27.6726,125100.0
2010-02-24 14:30:00,39.52,39.58,39.46,39.56,105900.0,27.6656,27.7076,27.6236,27.6936,105900.0
2010-02-24 15:00:00,39.55,39.65,39.55,39.64,101000.0,27.6866,27.7566,27.6866,27.7496,101000.0
2010-02-24 15:30:00,39.63,39.69,39.61,39.62,296100.0,27.7426,27.7846,27.7286,27.7356,296100.0
2010-02-25 09:30:00,39.41,39.56,39.25,39.48,221200.0,27.5886,27.6936,27.4766,27.6376,221200.0
2010-02-25 10:00:00,39.48,39.51,39.37,39.41,249100.0,27.6376,27.6586,27.5606,27.5886,249100.0
2010-02-25 10:30:00,39.41,39.45,39.34,39.42,135100.0,27.5886,27.6166,27.5396,27.5956,135100.0
2010-02-25 11:00:00,39.42,39.5,39.4,39.48,105900.0,27.5956,27.6516,27.5816,27.6376,105900.0
2010-02-25 11:30:00,39.47,39.5,39.41,39.49,78200.0,27.6306,27.6516,27.5886,27.6446,78200.0
2010-02-25 12:00:00,39.49,39.5,39.45,39.49,149500.0,27.6446,27.6516,27.6166,27.6446,149500.0
2010-02-25 12:30:00,39.5,39.5,39.46,39.49,107700.0,27.6516,27.6516,27.6236,27.6446,107700.0
2010-02-25 13:00:00,39.49,39.5,39.46,39.46,59700.0,27.6446,27.6516,27.6236,27.6236,59700.0
2010-02-25 13:30:00,39.46,39.52,39.45,39.52,100000.0,27.6236,27.6656,27.6166,27.6656,100000.0
2010-02-25 14:00:00,39.52,39.6,39.5,39.54,152400.0,27.6656,27.7216,27.6516,27.6796,152400.0
2010-02-25 14:30:00,39.55,39.66,39.54,39.56,139200.0,27.6866,27.7636,27.6796,27.6936,139200.0
2010-02-25 15:00:00,39.55,39.74,39.52,39.7,227100.0,27.6866,27.8196,27.6656,27.7916,227100.0
2010-02-25 15:30:00,39.7,39.75,39.63,39.72,469000.0,27.7916,27.8266,27.7426,27.8056,469000.0
2010-02-26 09:30:00,39.71,39.99,39.71,39.95,170400.0,27.7986,27.9946,27.7986,27.9666,170400.0
2010-02-26 10:00:00,39.95,39.96,39.73,39.83,168300.0,27.9666,27.9736,27.8126,27.8826,168300.0
2010-02-26 10:30:00,39.83,39.89,39.74,39.86,137600.0,27.8826,27.9246,27.8196,27.9036,137600.0
2010-02-26 11:00:00,39.86,39.92,39.78,39.78,80700.0,27.9036,27.9456,27.8476,27.8476,80700.0
2010-02-26 11:30:00,39.77,39.8,39.71,39.71,76500.0,27.8406,27.8616,27.7986,27.7986,76500.0
2010-02-26 12:00:00,39.71,39.73,39.66,39.73,68700.0,27.7986,27.8126,27.7636,27.8126,68700.0
2010-02-26 12:30:00,39.73,39.76,39.66,39.71,51400.0,27.8126,27.8336,27.7636,27.7986,51400.0
2010-02-26 13:00:00,39.71,39.82,39.7,39.82,55000.0,27.7986,27.8756,27.7916,27.8756,55000.0
2010-02-26 13:30:00,39.83,39.83,39.75,39.8,52200.0,27.8826,27.8826,27.8266,27.8616,52200.0
2010-02-26 14:00:00,39.8,39.8,39.71,39.78,51400.0,27.8616,27.8616,27.7986,27.8476,51400.0
2010-02-26 14:30:00,39.78,39.84,39.73,39.83,56400.0,27.8476,27.8896,27.8126,27.8826,56400.0
2010-02-26 15:00:00,39.84,39.85,39.75,39.81,91100.0,27.8896,27.8966,27.8266,27.8686,91100.0
2010-02-26 15:30:00,39.81,39.83,39.76,39.78,265200.0,27.8686,27.8826,27.8336,27.8476,265200.0
2010-03-01 09:30:00,39.91,40.21,39.91,40.04,233200.0,27.9386,28.1486,27.9386,28.0296,233200.0
2010-03-01 10:00:00,40.04,40.05,39.85,39.94,155600.0,28.0296,28.0366,27.8966,27.9596,155600.0
2010-03-01 10:30:00,39.95,40.17,39.89,40.03,139700.0,27.9666,28.1206,27.9246,28.0226,139700.0
2010-03-01 11:00:00,40.03,40.18,40.03,40.14,127000.0,28.0226,28.1276,28.0226,28.0996,127000.0
2010-03-01 11:30:00,40.14,40.14,39.97,39.97,47400.0,28.0996,28.0996,27.9806,27.9806,47400.0
2010-03-01 12:00:00,39.97,40.02,39.9,39.91,69700.0,27.9806,28.0156,27.9316,27.9386,69700.0
2010-03-01 12:30:00,39.9,39.93,39.79,39.83,68300.0,27.9316,27.9526,27.8546,27.8826,68300.0
2010-03-01 13:00:00,39.84,39.87,39.79,39.8,54200.0,27.8896,27.9106,27.8546,27.8616,54200.0
2010-03-01 13:30:00,39.81,39.9,39.81,39.89,51900.0,27.8686,27.9316,27.8686,27.9246,51900.0
2010-03-01 14:00:00,39.9,39.94,39.85,39.89,56700.0,27.9316,27.9596,27.8966,27.9246,56700.0
2010-03-01 14:30:00,39.89,39.98,39.86,39.9,71000.0,27.9246,27.9876,27.9036,27.9316,71000.0
2010-03-01 15:00:00,39.9,39.91,39.86,39.9,126200.0,27.9316,27.9386,27.9036,27.9316,126200.0
2010-03-01 15:30:00,39.9,39.92,39.83,39.89,233300.0,27.9316,27.9456,27.8826,27.9246,233300.0
2010-03-02 09:30:00,40.01,40.33,40.01,40.13,154400.0,28.0086,28.2326,28.0086,28.0926,154400.0
2010-03-02 10:00:00,40.13,40.15,39.91,39.98,104000.0,28.0926,28.1066,27.9386,27.9876,104000.0
2010-03-02 10:30:00,39.98,40.16,39.92,40.02,98900.0,27.9876,28.1136,27.9456,28.0156,98900.0
2010-03-02 11:00:00,40.03,40.2,40.02,40.19,89000.0,28.0226,28.1416,28.0156,28.1346,89000.0
2010-03-02 11:30:00,40.19,40.2,40.1,40.15,53000.0,28.1346,28.1416,28.0716,28.1066,53000.0
2010-03-02 12:00:00,40.15,40.16,40.09,40.13,28100.0,28.1066,28.1136,28.0646,28.0926,28100.0
2010-03-02 12:30:00,40.14,40.16,40.1,40.13,31400.0,28.0996,28.1136,28.0716,28.0926,31400.0
2010-03-02 13:00:00,40.13,40.15,40.09,40.12,31800.0,28.0926,28.1066,28.0646,28.0856,31800.0
2010-03-02 13:30:00,40.11,40.19,40.09,40.15,41700.0,28.0786,28.1346,28.0646,28.1066,41700.0
2010-03-02 14:00:00,40.15,40.19,40.14,40.18,49800.0,28.1066,28.1346,28.0996,28.1276,49800.0
2010-03-02 14:30:00,40.17,40.2,40.11,40.16,88000.0,28.1206,28.1416,28.0786,28.1136,88000.0
2010-03-02 15:00:00,40.16,40.2,40.15,40.19,104600.0,28.1136,28.1416,28.1066,28.1346,104600.0
2010-03-02 15:30:00,40.19,40.2,40.16,40.2,213300.0,28.1346,28.1416,28.1136,28.1416,213300.0
2010-03-03 09:30:00,40.27,40.38,40.05,40.16,145900.0,28.1906,28.2676,28.0366,28.1136,145900.0
2010-03-03 10:00:00,40.17,40.38,40.12,40.36,97200.0,28.1206,28.2676,28.0856,28.2536,97200.0
2010-03-03 10:30:00,40.35,40.47,40.26,40.41,105600.0,28.2466,28.3306,28.1836,28.2886,105600.0
2010-03-03 11:00:00,40.42,40.63,40.42,40.56,164200.0,28.2956,28.4426,28.2956,28.3936,164200.0
2010-03-03 11:30:00,40.56,40.59,40.54,40.57,68800.0,28.3936,28.4146,28.3796,28.4006,68800.0
2010-03-03 12:00:00,40.57,40.61,40.56,40.6,61400.0,28.4006,28.4286,28.3936,28.4216,61400.0
2010-03-03 12:30:00,40.6,40.61,40.48,40.52,91400.0,28.4216,28.4286,28.3376,28.3656,91400.0
2010-03-03 13:00:00,40.52,40.61,40.52,40.58,147600.0,28.3656,28.4286,28.3656,28.4076,147600.0
2010-03-03 13:30:00,40.58,40.68,40.57,40.65,136300.0,28.4076,28.4776,28.4006,28.4566,136300.0
2010-03-03 14:00:00,40.65,40.68,40.6,40.63,140100.0,28.4566,28.4776,28.4216,28.4426,140100.0
2010-03-03 14:30:00,40.62,40.72,40.6,40.69,240100.0,28.4356,28.5056,28.4216,28.4846,240100.0
2010-03-03 15:00:00,40.69,40.78,40.68,40.78,231000.0,28.4846,28.5476,28.4776,28.5476,231000.0
2010-03-03 15:30:00,40.78,40.81,40.75,40.78,520100.0,28.5476,28.5686,28.5266,28.5476,520100.0
2010-03-04 09:30:00,40.78,41.23,40.78,40.98,257500.0,28.5476,28.8627,28.5476,28.6876,257500.0
2010-03-04 10:00:00,40.97,41.04,40.89,40.96,158500.0,28.6806,28.7297,28.6246,28.6736,158500.0
2010-03-04 10:30:00,40.95,40.96,40.76,40.79,109100.0,28.6666,28.6736,28.5336,28.5546,109100.0
2010-03-04 11:00:00,40.79,41.01,40.79,40.99,102800.0,28.5546,28.7087,28.5546,28.6947,102800.0
2010-03-04 11:30:00,41.0,41.01,40.93,40.94,103700.0,28.7017,28.7087,28.6526,28.6596,103700.0
2010-03-04 12:00:00,40.94,40.97,40.85,40.93,89000.0,28.6596,28.6806,28.5966,28.6526,89000.0
2010-03-04 12:30:00,40.92,40.94,40.87,40.9,65600.0,28.6456,28.6596,28.6106,28.6316,65600.0
2010-03-04 13:00:00,40.91,40.93,40.83,40.88,64300.0,28.6386,28.6526,28.5826,28.6176,64300.0
2010-03-04 13:30:00,40.87,40.92,40.83,40.88,72400.0,28.6106,28.6456,28.5826,28.6176,72400.0
2010-03-04 14:00:00,40.88,40.92,40.85,40.89,82800.0,28.6176,28.6456,28.5966,28.6246,82800.0
2010-03-04 14:30:00,40.9,40.98,40.85,40.89,116200.0,28.6316,28.6876,28.5966,28.6246,116200.0
2010-03-04 15:00:00,40.9,41.02,40.88,40.99,184500.0,28.6316,28.7157,28.6176,28.6947,184500.0
2010-03-04 15:30:00,40.99,41.1,40.95,41.07,371200.0,28.6947,28.7717,28.6666,28.7507,371200.0
2010-03-05 09:30:00,41.29,41.35,40.97,41.09,144900.0,28.9047,28.9467,28.6806,28.7647,144900.0
2010-03-05 10:00:00,41.09,41.4,41.06,41.39,184000.0,28.7647,28.9817,28.7437,28.9747,184000.0
2010-03-05 10:30:00,41.39,41.39,41.15,41.28,93600.0,28.9747,28.9747,28.8067,28.8977,93600.0
2010-03-05 11:00:00,41.28,41.32,41.23,41.29,88700.0,28.8977,28.9257,28.8627,28.9047,88700.0
2010-03-05 11:30:00,41.29,41.31,41.15,41.16,65500.0,28.9047,28.9187,28.8067,28.8137,65500.0
2010-03-05 12:00:00,41.18,41.2,41.13,41.15,50000.0,28.8277,28.8417,28.7927,28.8067,50000.0
2010-03-05 12:30:00,41.16,41.21,41.11,41.21,80400.0,28.8137,28.8487,28.7787,28.8487,80400.0
2010-03-05 13:00:00,41.21,41.23,41.16,41.22,45400.0,28.8487,28.8627,28.8137,28.8557,45400.0
2010-03-05 13:30:00,41.22,41.23,41.12,41.19,71300.0,28.8557,28.8627,28.7857,28.8347,71300.0
2010-03-05 14:00:00,41.19,41.23,41.12,41.19,72000.0,28.8347,28.8627,28.7857,28.8347,72000.0
2010-03-05 14:30:00,41.19,41.29,41.14,41.27,96900.0,28.8347,28.9047,28.7997,28.8907,96900.0
2010-03-05 15:00:00,41.29,41.38,41.29,41.35,150800.0,28.9047,28.9677,28.9047,28.9467,150800.0
2010-03-05 15:30:00,41.35,41.46,41.31,41.44,341500.0,28.9467,29.0237,28.9187,29.0097,341500.0
2010-03-08 09:30:00,41.3,41.5,41.09,41.12,85100.0,28.9117,29.0517,28.7647,28.7857,85100.0
2010-03-08 10:00:00,41.12,41.15,41.03,41.04,67700.0,28.7857,28.8067,28.7227,28.7297,67700.0
2010-03-08 10:30:00,41.04,41.05,40.85,40.97,165400.0,28.7297,28.7367,28.5966,28.6806,165400.0
2010-03-08 11:00:00,40.96,41.04,40.96,40.99,64700.0,28.6736,28.7297,28.6736,28.6947,64700.0
2010-03-08 11:30:00,41.0,41.1,40.99,41.03,84000.0,28.7017,28.7717,28.6947,28.7227,84000.0
2010-03-08 12:00:00,41.03,41.07,41.01,41.07,66300.0,28.7227,28.7507,28.7087,28.7507,66300.0
2010-03-08 12:30:00,41.07,41.08,40.95,41.06,77800.0,28.7507,28.7577,28.6666,28.7437,77800.0
2010-03-08 13:00:00,41.06,41.13,41.04,41.05,47400.0,28.7437,28.7927,28.7297,28.7367,47400.0
2010-03-08 13:30:00,41.06,41.1,41.05,41.08,47300.0,28.7437,28.7717,28.7367,28.7577,47300.0
2010-03-08 14:00:00,41.08,41.11,41.04,41.11,57600.0,28.7577,28.7787,28.7297,28.7787,57600.0
2010-03-08 14:30:00,41.12,41.14,41.06,41.14,81800.0,28.7857,28.7997,28.7437,28.7997,81800.0
2010-03-08 15:00:00,41.14,41.15,41.08,41.14,80300.0,28.7997,28.8067,28.7577,28.7997,80300.0
2010-03-08 15:30:00,41.15,41.18,41.13,41.18,195900.0,28.8067,28.8277,28.7927,28.8277,195900.0
2010-03-09 09:30:00,41.01,41.49,40.95,41.47,140400.0,28.7087,29.0447,28.6666,29.0307,140400.0
2010-03-09 10:00:00,41.47,41.49,41.32,41.38,121900.0,29.0307,29.0447,28.9257,28.9677,121900.0
2010-03-09 10:30:00,41.37,41.5,41.33,41.49,87300.0,28.9607,29.0517,28.9327,29.0447,87300.0
2010-03-09 11:00:00,41.49,41.72,41.39,41.69,237800.0,29.0447,29.2057,28.9747,29.1847,237800.0
2010-03-09 11:30:00,41.68,41.68,41.53,41.56,101600.0,29.1777,29.1777,29.0727,29.0937,101600.0
2010-03-09 12:00:00,41.56,41.57,41.51,41.54,98200.0,29.0937,29.1007,29.0587,29.0797,98200.0
2010-03-09 12:30:00,41.53,41.54,41.44,41.5,61600.0,29.0727,29.0797,29.0097,29.0517,61600.0
2010-03-09 13:00:00,41.5,41.52,41.45,41.51,73800.0,29.0517,29.0657,29.0167,29.0587,73800.0
2010-03-09 13:30:00,41.51,41.55,41.45,41.54,73500.0,29.0587,29.0867,29.0167,29.0797,73500.0
2010-03-09 14:00:00,41.55,41.57,41.51,41.54,81400.0,29.0867,29.1007,29.0587,29.0797,81400.0
2010-03-09 14:30:00,41.54,41.56,41.46,41.51,127900.0,29.0797,29.0937,29.0237,29.0587,127900.0
2010-03-09 15:00:00,41.5,41.53,41.44,41.5,151900.0,29.0517,29.0727,29.0097,29.0517,151900.0
2010-03-09 15:30:00,41.49,41.59,41.45,41.55,255000.0,29.0447,29.1147,29.0167,29.0867,255000.0
2010-03-10 09:30:00,41.61,41.65,41.36,41.5,84600.0,29.1287,29.1567,28.9537,29.0517,84600.0
2010-03-10 10:00:00,41.5,41.52,41.38,41.46,78300.0,29.0517,29.0657,28.9677,29.0237,78300.0
2010-03-10 10:30:00,41.46,41.5,41.26,41.33,111400.0,29.0237,29.0517,28.8837,28.9327,111400.0
2010-03-10 11:00:00,41.34,41.39,41.32,41.37,81700.0,28.9397,28.9747,28.9257,28.9607,81700.0
2010-03-10 11:30:00,41.37,41.37,41.28,41.34,109900.0,28.9607,28.9607,28.8977,28.9397,109900.0
2010-03-10 12:00:00,41.34,41.43,41.28,41.32,97600.0,28.9397,29.0027,28.8977,28.9257,97600.0
2010-03-10 12:30:00,41.32,41.41,41.28,41.38,84900.0,28.9257,28.9887,28.8977,28.9677,84900.0
2010-03-10 13:00:00,41.38,41.43,41.33,41.35,57700.0,28.9677,29.0027,28.9327,28.9467,57700.0
2010-03-10 13:30:00,41.35,41.41,41.34,41.37,59100.0,28.9467,28.9887,28.9397,28.9607,59100.0
2010-03-10 14:00:00,41.37,41.48,41.35,41.44,105100.0,28.9607,29.0377,28.9467,29.0097,105100.0
2010-03-10 14:30:00,41.44,41.46,41.39,41.41,73300.0,29.0097,29.0237,28.9747,28.9887,73300.0
2010-03-10 15:00:00,41.41,41.49,41.37,41.37,131100.0,28.9887,29.0447,28.9607,28.9607,131100.0
2010-03-10 15:30:00,41.37,41.52,41.32,41.49,358600.0,28.9607,29.0657,28.9257,29.0447,358600.0
2010-03-11 09:30:00,41.35,41.53,41.3,41.39,139600.0,28.9467,29.0727,28.9117,28.9747,139600.0
2010-03-11 10:00:00,41.4,41.56,41.39,41.55,67900.0,28.9817,29.0937,28.9747,29.0867,67900.0
2010-03-11 10:30:00,41.56,41.56,41.37,41.37,59200.0,29.0937,29.0937,28.9607,28.9607,59200.0
2010-03-11 11:00:00,41.38,41.49,41.36,41.43,66300.0,28.9677,29.0447,28.9537,29.0027,66300.0
2010-03-11 11:30:00,41.44,41.47,41.34,41.35,70100.0,29.0097,29.0307,28.9397,28.9467,70100.0
2010-03-11 12:00:00,41.35,41.39,41.27,41.29,97900.0,28.9467,28.9747,28.8907,28.9047,97900.0
2010-03-11 12:30:00,41.29,41.36,41.27,41.35,35500.0,28.9047,28.9537,28.8907,28.9467,35500.0
2010-03-11 13:00:00,41.34,41.41,41.31,41.36,42800.0,28.9397,28.9887,28.9187,28.9537,42800.0
2010-03-11 13:30:00,41.37,41.45,41.36,41.38,78500.0,28.9607,29.0167,28.9537,28.9677,78500.0
2010-03-11 14:00:00,41.37,41.38,41.3,41.35,60900.0,28.9607,28.9677,28.9117,28.9467,60900.0
2010-03-11 14:30:00,41.35,41.44,41.34,41.41,110500.0,28.9467,29.0097,28.9397,28.9887,110500.0
2010-03-11 15:00:00,41.4,41.59,41.39,41.58,155600.0,28.9817,29.1147,28.9747,29.1077,155600.0
2010-03-11 15:30:00,41.59,41.68,41.46,41.66,282100.0,29.1147,29.1777,29.0237,29.1637,282100.0
2010-03-12 09:30:00,41.75,41.98,41.65,41.9,139300.0,29.2267,29.3877,29.1567,29.3317,139300.0
2010-03-12 10:00:00,41.9,41.9,41.72,41.87,108800.0,29.3317,29.3317,29.2057,29.3107,108800.0
2010-03-12 10:30:00,41.87,41.99,41.84,41.98,114100.0,29.3107,29.3947,29.2897,29.3877,114100.0
2010-03-12 11:00:00,41.97,41.99,41.84,41.84,121700.0,29.3807,29.3947,29.2897,29.2897,121700.0
2010-03-12 11:30:00,41.84,41.94,41.78,41.94,116500.0,29.2897,29.3597,29.2477,29.3597,116500.0
2010-03-12 12:00:00,41.94,42.0,41.93,42.0,119000.0,29.3597,29.4017,29.3527,29.4017,119000.0
2010-03-12 12:30:00,42.0,42.37,41.99,42.23,378200.0,29.4017,29.6607,29.3947,29.5627,378200.0
2010-03-12 13:00:00,42.24,42.25,42.16,42.16,102200.0,29.5697,29.5767,29.5137,29.5137,102200.0
2010-03-12 13:30:00,42.15,42.17,42.1,42.15,190300.0,29.5067,29.5207,29.4717,29.5067,190300.0
2010-03-12 14:00:00,42.15,42.19,42.12,42.12,179300.0,29.5067,29.5347,29.4857,29.4857,179300.0
2010-03-12 14:30:00,42.13,42.19,42.11,42.18,176600.0,29.4927,29.5347,29.4787,29.5277,176600.0
2010-03-12 15:00:00,42.18,42.33,42.17,42.28,232400.0,29.5277,29.6327,29.5207,29.5977,232400.0
2010-03-12 15:30:00,42.27,42.66,42.27,42.63,821600.0,29.5907,29.8637,29.5907,29.8427,821600.0
2010-03-15 09:30:00,42.55,42.77,42.38,42.63,241800.0,29.7867,29.9407,29.6677,29.8427,241800.0
2010-03-15 10:00:00,42.63,42.79,42.61,42.72,207300.0,29.8427,29.9547,29.8287,29.9057,207300.0
2010-03-15 10:30:00,42.72,42.84,42.64,42.84,238600.0,29.9057,29.9897,29.8497,29.9897,238600.0
2010-03-15 11:00:00,42.84,42.86,42.72,42.84,200800.0,29.9897,30.0037,29.9057,29.9897,200800.0
2010-03-15 11:30:00,42.84,42.88,42.75,42.85,194500.0,29.9897,30.0177,29.9267,29.9967,194500.0
2010-03-15 12:00:00,42.85,42.87,42.78,42.84,142400.0,29.9967,30.0107,29.9477,29.9897,142400.0
2010-03-15 12:30:00,42.83,42.94,42.82,42.92,106000.0,29.9827,30.0597,29.9757,30.0457,106000.0
2010-03-15 13:00:00,42.92,42.93,42.84,42.87,86900.0,30.0457,30.0527,29.9897,30.0107,86900.0
2010-03-15 13:30:00,42.87,42.91,42.86,42.87,85900.0,30.0107,30.0387,30.0037,30.0107,85900.0
2010-03-15 14:00:00,42.87,42.89,42.8,42.82,97100.0,30.0107,30.0247,29.9617,29.9757,97100.0
2010-03-15 14:30:00,42.82,42.85,42.78,42.85,153400.0,29.9757,29.9967,29.9477,29.9967,153400.0
2010-03-15 15:00:00,42.85,42.92,42.84,42.91,223100.0,29.9967,30.0457,29.9897,30.0387,223100.0
2010-03-15 15:30:00,42.92,42.98,42.86,42.97,453100.0,30.0457,30.0877,30.0037,30.0807,453100.0
2010-03-16 09:30:00,42.93,43.0,42.68,43.0,178100.0,30.0527,30.1017,29.8777,30.1017,178100.0
2010-03-16 10:00:00,43.0,43.14,42.98,43.14,137100.0,30.1017,30.1997,30.0877,30.1997,137100.0
2010-03-16 10:30:00,43.14,43.24,43.07,43.2,121100.0,30.1997,30.2697,30.1507,30.2417,121100.0
2010-03-16 11:00:00,43.2,43.32,43.16,43.21,215600.0,30.2417,30.3257,30.2137,30.2487,215600.0
2010-03-16 11:30:00,43.21,43.35,43.13,43.22,137800.0,30.2487,30.3467,30.1927,30.2557,137800.0
2010-03-16 12:00:00,43.21,43.21,43.09,43.15,61700.0,30.2487,30.2487,30.1647,30.2067,61700.0
2010-03-16 12:30:00,43.16,43.25,43.14,43.25,65900.0,30.2137,30.2767,30.1997,30.2767,65900.0
2010-03-16 13:00:00,43.24,43.25,43.1,43.23,121800.0,30.2697,30.2767,30.1717,30.2627,121800.0
2010-03-16 13:30:00,43.23,43.32,43.17,43.27,99800.0,30.2627,30.3257,30.2207,30.2907,99800.0
2010-03-16 14:00:00,43.26,43.42,43.2,43.28,114700.0,30.2837,30.3957,30.2417,30.2977,114700.0
2010-03-16 14:30:00,43.28,43.28,43.08,43.25,161100.0,30.2977,30.2977,30.1577,30.2767,161100.0
2010-03-16 15:00:00,43.26,43.4,43.21,43.38,296700.0,30.2837,30.3817,30.2487,30.3677,296700.0
2010-03-16 15:30:00,43.38,43.56,43.35,43.49,551700.0,30.3677,30.4938,30.3467,30.4448,551700.0
2010-03-17 09:30:00,43.58,43.58,43.22,43.37,131000.0,30.5078,30.5078,30.2557,30.3607,131000.0
2010-03-17 10:00:00,43.38,43.58,43.36,43.44,144000.0,30.3677,30.5078,30.3537,30.4097,144000.0
2010-03-17 10:30:00,43.43,43.45,43.35,43.45,68700.0,30.4027,30.4167,30.3467,30.4167,68700.0
2010-03-17 11:00:00,43.45,43.47,43.29,43.32,92500.0,30.4167,30.4307,30.3047,30.3257,92500.0
2010-03-17 11:30:00,43.32,43.43,43.3,43.3,107000.0,30.3257,30.4027,30.3117,30.3117,107000.0
2010-03-17 12:00:00,43.31,43.33,43.2,43.21,78400.0,30.3187,30.3327,30.2417,30.2487,78400.0
2010-03-17 12:30:00,43.21,43.21,43.1,43.13,119200.0,30.2487,30.2487,30.1717,30.1927,119200.0
2010-03-17 13:00:00,43.13,43.17,43.06,43.13,137700.0,30.1927,30.2207,30.1437,30.1927,137700.0
2010-03-17 13:30:00,43.13,43.37,43.12,43.28,143400.0,30.1927,30.3607,30.1857,30.2977,143400.0
2010-03-17 14:00:00,43.28,43.3,43.24,43.24,88200.0,30.2977,30.3117,30.2697,30.2697,88200.0
2010-03-17 14:30:00,43.24,43.25,43.16,43.18,109200.0,30.2697,30.2767,30.2137,30.2277,109200.0
2010-03-17 15:00:00,43.18,43.25,43.06,43.08,212100.0,30.2277,30.2767,30.1437,30.1577,212100.0
2010-03-17 15:30:00,43.08,43.15,43.04,43.12,408000.0,30.1577,30.2067,30.1297,30.1857,408000.0
2010-03-18 09:30:00,43.24,43.3,43.04,43.18,61300.0,30.2697,30.3117,30.1297,30.2277,61300.0
2010-03-18 10:00:00,43.18,43.22,42.83,42.84,162000.0,30.2277,30.2557,29.9827,29.9897,162000.0
2010-03-18 10:30:00,42.84,42.95,42.83,42.92,110300.0,29.9897,30.0667,29.9827,30.0457,110300.0
2010-03-18 11:00:00,42.93,43.11,42.92,42.97,119900.0,30.0527,30.1787,30.0457,30.0807,119900.0
2010-03-18 11:30:00,42.97,43.01,42.82,42.83,108900.0,30.0807,30.1087,29.9757,29.9827,108900.0
2010-03-18 12:00:00,42.83,42.93,42.83,42.84,181100.0,29.9827,30.0527,29.9827,29.9897,181100.0
2010-03-18 12:30:00,42.84,42.91,42.84,42.85,142800.0,29.9897,30.0387,29.9897,29.9967,142800.0
2010-03-18 13:00:00,42.85,42.98,42.85,42.89,89600.0,29.9967,30.0877,29.9967,30.0247,89600.0
2010-03-18 13:30:00,42.89,42.96,42.88,42.9,85900.0,30.0247,30.0737,30.0177,30.0317,85900.0
2010-03-18 14:00:00,42.9,42.92,42.78,42.8,135800.0,30.0317,30.0457,29.9477,29.9617,135800.0
2010-03-18 14:30:00,42.8,42.93,42.79,42.9,127400.0,29.9617,30.0527,29.9547,30.0317,127400.0
2010-03-18 15:00:00,42.9,42.94,42.89,42.9,95100.0,30.0317,30.0597,30.0247,30.0317,95100.0
2010-03-18 15:30:00,42.89,42.97,42.89,42.94,292000.0,30.0247,30.0807,30.0247,30.0597,292000.0
2010-03-19 09:30:00,43.05,43.14,42.82,42.83,344200.0,30.1367,30.1997,29.9757,29.9827,344200.0
2010-03-19 10:00:00,42.83,42.94,42.82,42.86,88300.0,29.9827,30.0597,29.9757,30.0037,88300.0
2010-03-19 10:30:00,42.87,42.87,42.65,42.66,141300.0,30.0107,30.0107,29.8567,29.8637,141300.0
2010-03-19 11:00:00,42.67,42.77,42.54,42.56,116000.0,29.8707,29.9407,29.7797,29.7937,116000.0
2010-03-19 11:30:00,42.56,42.64,42.54,42.56,131200.0,29.7937,29.8497,29.7797,29.7937,131200.0
2010-03-19 12:00:00,42.56,42.57,42.45,42.5,170500.0,29.7937,29.8007,29.7167,29.7517,170500.0
2010-03-19 12:30:00,42.5,42.54,42.46,42.51,102600.0,29.7517,29.7797,29.7237,29.7587,102600.0
2010-03-19 13:00:00,42.52,42.59,42.52,42.53,40500.0,29.7657,29.8147,29.7657,29.7727,40500.0
2010-03-19 13:30:00,42.53,42.53,42.42,42.44,80600.0,29.7727,29.7727,29.6957,29.7097,80600.0
2010-03-19 14:00:00,42.45,42.54,42.43,42.47,78800.0,29.7167,29.7797,29.7027,29.7307,78800.0
2010-03-19 14:30:00,42.48,42.53,42.44,42.46,80700.0,29.7377,29.7727,29.7097,29.7237,80700.0
2010-03-19 15:00:00,42.46,42.5,42.44,42.45,96800.0,29.7237,29.7517,29.7097,29.7167,96800.0
2010-03-19 15:30:00,42.45,42.48,42.35,42.46,537300.0,29.7167,29.7377,29.6467,29.7237,537300.0
2010-03-22 09:30:00,42.22,42.74,42.17,42.64,142200.0,29.5557,29.9197,29.5207,29.8497,142200.0
2010-03-22 10:00:00,42.65,42.84,42.65,42.77,144600.0,29.8567,29.9897,29.8567,29.9407,144600.0
2010-03-22 10:30:00,42.78,42.79,42.68,42.7,60000.0,29.9477,29.9547,29.8777,29.8917,60000.0
2010-03-22 11:00:00,42.7,42.75,42.7,42.72,71700.0,29.8917,29.9267,29.8917,29.9057,71700.0
2010-03-22 11:30:00,42.71,42.83,42.68,42.8,93300.0,29.8987,29.9827,29.8777,29.9617,93300.0
2010-03-22 12:00:00,42.79,42.82,42.69,42.74,91600.0,29.9547,29.9757,29.8847,29.9197,91600.0
2010-03-22 12:30:00,42.74,42.8,42.7,42.72,83700.0,29.9197,29.9617,29.8917,29.9057,83700.0
2010-03-22 13:00:00,42.73,42.8,42.73,42.79,69900.0,29.9127,29.9617,29.9127,29.9547,69900.0
2010-03-22 13:30:00,42.79,42.8,42.76,42.8,87400.0,29.9547,29.9617,29.9337,29.9617,87400.0
2010-03-22 14:00:00,42.79,42.8,42.74,42.79,53400.0,29.9547,29.9617,29.9197,29.9547,53400.0
2010-03-22 14:30:00,42.8,42.88,42.79,42.85,96800.0,29.9617,30.0177,29.9547,29.9967,96800.0
2010-03-22 15:00:00,42.85,42.92,42.82,42.83,136900.0,29.9967,30.0457,29.9757,29.9827,136900.0
2010-03-22 15:30:00,42.83,42.88,42.8,42.87,194800.0,29.9827,30.0177,29.9617,30.0107,194800.0
2010-03-23 09:30:00,42.98,42.98,42.73,42.8,50900.0,30.0877,30.0877,29.9127,29.9617,50900.0
2010-03-23 10:00:00,42.81,42.93,42.75,42.82,80800.0,29.9687,30.0527,29.9267,29.9757,80800.0
2010-03-23 10:30:00,42.82,42.83,42.68,42.74,68800.0,29.9757,29.9827,29.8777,29.9197,68800.0
2010-03-23 11:00:00,42.74,42.96,42.72,42.89,106800.0,29.9197,30.0737,29.9057,30.0247,106800.0
2010-03-23 11:30:00,42.89,42.93,42.8,42.9,73600.0,30.0247,30.0527,29.9617,30.0317,73600.0
2010-03-23 12:00:00,42.92,42.95,42.84,42.88,58600.0,30.0457,30.0667,29.9897,30.0177,58600.0
2010-03-23 12:30:00,42.89,42.9,42.81,42.84,55100.0,30.0247,30.0317,29.9687,29.9897,55100.0
2010-03-23 13:00:00,42.83,42.88,42.77,42.78,128100.0,29.9827,30.0177,29.9407,29.9477,128100.0
2010-03-23 13:30:00,42.78,42.87,42.78,42.8,88300.0,29.9477,30.0107,29.9477,29.9617,88300.0
2010-03-23 14:00:00,42.8,42.9,42.8,42.9,56500.0,29.9617,30.0317,29.9617,30.0317,56500.0
2010-03-23 14:30:00,42.9,43.04,42.88,42.95,106700.0,30.0317,30.1297,30.0177,30.0667,106700.0
2010-03-23 15:00:00,42.95,43.05,42.92,43.02,120400.0,30.0667,30.1367,30.0457,30.1157,120400.0
2010-03-23 15:30:00,43.02,43.19,43.01,43.18,229800.0,30.1157,30.2347,30.1087,30.2277,229800.0
2010-03-24 09:30:00,43.03,43.03,42.84,42.86,73700.0,30.1227,30.1227,29.9897,30.0037,73700.0
2010-03-24 10:00:00,42.86,42.91,42.74,42.76,74400.0,30.0037,30.0387,29.9197,29.9337,74400.0
2010-03-24 10:30:00,42.76,42.82,42.71,42.74,75700.0,29.9337,29.9757,29.8987,29.9197,75700.0
2010-03-24 11:00:00,42.75,42.77,42.6,42.61,74000.0,29.9267,29.9407,29.8217,29.8287,74000.0
2010-03-24 11:30:00,42.61,42.74,42.61,42.73,64100.0,29.8287,29.9197,29.8287,29.9127,64100.0
2010-03-24 12:00:00,42.71,42.72,42.64,42.67,79300.0,29.8987,29.9057,29.8497,29.8707,79300.0
2010-03-24 12:30:00,42.67,42.79,42.65,42.76,76000.0,29.8707,29.9547,29.8567,29.9337,76000.0
2010-03-24 13:00:00,42.76,42.76,42.58,42.6,88100.0,29.9337,29.9337,29.8077,29.8217,88100.0
2010-03-24 13:30:00,42.6,42.66,42.53,42.61,110000.0,29.8217,29.8637,29.7727,29.8287,110000.0
2010-03-24 14:00:00,42.61,42.69,42.61,42.68,109900.0,29.8287,29.8847,29.8287,29.8777,109900.0
2010-03-24 14:30:00,42.68,42.72,42.65,42.69,125800.0,29.8777,29.9057,29.8567,29.8847,125800.0
2010-03-24 15:00:00,42.69,42.73,42.64,42.72,150800.0,29.8847,29.9127,29.8497,29.9057,150800.0
2010-03-24 15:30:00,42.71,42.77,42.69,42.69,191600.0,29.8987,29.9407,29.8847,29.8847,191600.0
2010-03-25 09:30:00,42.9,42.9,42.6,42.71,83300.0,30.0317,30.0317,29.8217,29.8987,83300.0
2010-03-25 10:00:00,42.71,42.73,42.56,42.62,86500.0,29.8987,29.9127,29.7937,29.8357,86500.0
2010-03-25 10:30:00,42.63,42.69,42.57,42.59,121600.0,29.8427,29.8847,29.8007,29.8147,121600.0
2010-03-25 11:00:00,42.59,42.74,42.52,42.67,61500.0,29.8147,29.9197,29.7657,29.8707,61500.0
2010-03-25 11:30:00,42.68,42.69,42.58,42.58,56900.0,29.8777,29.8847,29.8077,29.8077,56900.0
2010-03-25 12:00:00,42.57,42.62,42.55,42.57,80300.0,29.8007,29.8357,29.7867,29.8007,80300.0
2010-03-25 12:30:00,42.57,42.63,42.53,42.54,60000.0,29.8007,29.8427,29.7727,29.7797,60000.0
2010-03-25 13:00:00,42.53,42.58,42.52,42.52,40300.0,29.7727,29.8077,29.7657,29.7657,40300.0
2010-03-25 13:30:00,42.54,42.56,42.47,42.49,85700.0,29.7797,29.7937,29.7307,29.7447,85700.0
2010-03-25 14:00:00,42.49,42.57,42.47,42.51,89600.0,29.7447,29.8007,29.7307,29.7587,89600.0
2010-03-25 14:30:00,42.51,42.7,42.51,42.69,174100.0,29.7587,29.8917,29.7587,29.8847,174100.0
2010-03-25 15:00:00,42.7,42.79,42.69,42.77,181800.0,29.8917,29.9547,29.8847,29.9407,181800.0
2010-03-25 15:30:00,42.77,42.78,42.65,42.66,378900.0,29.9407,29.9477,29.8567,29.8637,378900.0
2010-03-26 09:30:00,42.68,42.92,42.67,42.73,92000.0,29.8777,30.0457,29.8707,29.9127,92000.0
2010-03-26 10:00:00,42.73,42.78,42.58,42.66,102000.0,29.9127,29.9477,29.8077,29.8637,102000.0
2010-03-26 10:30:00,42.66,42.73,42.57,42.59,54900.0,29.8637,29.9127,29.8007,29.8147,54900.0
2010-03-26 11:00:00,42.6,42.62,42.52,42.56,49000.0,29.8217,29.8357,29.7657,29.7937,49000.0
2010-03-26 11:30:00,42.57,42.58,42.52,42.57,47000.0,29.8007,29.8077,29.7657,29.8007,47000.0
2010-03-26 12:00:00,42.57,42.62,42.55,42.58,73700.0,29.8007,29.8357,29.7867,29.8077,73700.0
2010-03-26 12:30:00,42.57,42.57,42.45,42.52,55200.0,29.8007,29.8007,29.7167,29.7657,55200.0
2010-03-26 13:00:00,42.52,42.52,42.37,42.44,36600.0,29.7657,29.7657,29.6607,29.7097,36600.0
2010-03-26 13:30:00,42.45,42.45,42.37,42.39,37900.0,29.7167,29.7167,29.6607,29.6747,37900.0
2010-03-26 14:00:00,42.39,42.5,42.36,42.48,43900.0,29.6747,29.7517,29.6537,29.7377,43900.0
2010-03-26 14:30:00,42.47,42.5,42.4,42.43,55100.0,29.7307,29.7517,29.6817,29.7027,55100.0
2010-03-26 15:00:00,42.42,42.51,42.42,42.49,83200.0,29.6957,29.7587,29.6957,29.7447,83200.0
2010-03-26 15:30:00,42.49,42.52,42.42,42.48,206500.0,29.7447,29.7657,29.6957,29.7377,206500.0
2010-03-29 09:30:00,42.61,42.65,42.37,42.61,83100.0,29.8287,29.8567,29.6607,29.8287,83100.0
2010-03-29 10:00:00,42.6,42.7,42.56,42.62,56700.0,29.8217,29.8917,29.7937,29.8357,56700.0
2010-03-29 10:30:00,42.64,42.81,42.61,42.81,62700.0,29.8497,29.9687,29.8287,29.9687,62700.0
2010-03-29 11:00:00,42.81,42.84,42.72,42.72,83600.0,29.9687,29.9897,29.9057,29.9057,83600.0
2010-03-29 11:30:00,42.72,42.8,42.69,42.79,121400.0,29.9057,29.9617,29.8847,29.9547,121400.0
2010-03-29 12:00:00,42.78,42.83,42.74,42.82,63200.0,29.9477,29.9827,29.9197,29.9757,63200.0
2010-03-29 12:30:00,42.83,42.88,42.8,42.86,40500.0,29.9827,30.0177,29.9617,30.0037,40500.0
2010-03-29 13:00:00,42.86,42.93,42.86,42.9,42000.0,30.0037,30.0527,30.0037,30.0317,42000.0
2010-03-29 13:30:00,42.9,42.94,42.87,42.93,52000.0,30.0317,30.0597,30.0107,30.0527,52000.0
2010-03-29 14:00:00,42.92,42.96,42.87,42.92,64900.0,30.0457,30.0737,30.0107,30.0457,64900.0
2010-03-29 14:30:00,42.93,42.95,42.86,42.91,71600.0,30.0527,30.0667,30.0037,30.0387,71600.0
2010-03-29 15:00:00,42.92,42.93,42.85,42.9,59900.0,30.0457,30.0527,29.9967,30.0317,59900.0
2010-03-29 15:30:00,42.9,42.92,42.87,42.88,154800.0,30.0317,30.0457,30.0107,30.0177,154800.0
2010-03-30 09:30:00,42.84,43.15,42.79,43.15,69600.0,29.9897,30.2067,29.9547,30.2067,69600.0
2010-03-30 10:00:00,43.15,43.17,42.99,43.06,61100.0,30.2067,30.2207,30.0947,30.1437,61100.0
2010-03-30 10:30:00,43.07,43.17,43.05,43.06,71500.0,30.1507,30.2207,30.1367,30.1437,71500.0
2010-03-30 11:00:00,43.05,43.05,42.87,42.94,81500.0,30.1367,30.1367,30.0107,30.0597,81500.0
2010-03-30 11:30:00,42.93,42.98,42.92,42.97,32000.0,30.0527,30.0877,30.0457,30.0807,32000.0
2010-03-30 12:00:00,42.96,43.04,42.92,43.04,62400.0,30.0737,30.1297,30.0457,30.1297,62400.0
2010-03-30 12:30:00,43.03,43.07,42.98,43.07,32400.0,30.1227,30.1507,30.0877,30.1507,32400.0
2010-03-30 13:00:00,43.06,43.06,42.93,42.96,33500.0,30.1437,30.1437,30.0527,30.0737,33500.0
2010-03-30 13:30:00,42.96,43.02,42.93,42.98,17800.0,30.0737,30.1157,30.0527,30.0877,17800.0
2010-03-30 14:00:00,42.96,43.03,42.93,43.02,23400.0,30.0737,30.1227,30.0527,30.1157,23400.0
2010-03-30 14:30:00,43.03,43.06,43.0,43.05,35200.0,30.1227,30.1437,30.1017,30.1367,35200.0
2010-03-30 15:00:00,43.06,43.07,43.01,43.06,50700.0,30.1437,30.1507,30.1087,30.1437,50700.0
2010-03-30 15:30:00,43.05,43.1,43.0,43.05,134700.0,30.1367,30.1717,30.1017,30.1367,134700.0
2010-03-31 09:30:00,42.93,43.07,42.84,42.95,103500.0,30.0527,30.1507,29.9897,30.0667,103500.0
2010-03-31 10:00:00,42.97,43.04,42.92,43.01,41700.0,30.0807,30.1297,30.0457,30.1087,41700.0
2010-03-31 10:30:00,43.01,43.05,42.91,42.91,55900.0,30.1087,30.1367,30.0387,30.0387,55900.0
2010-03-31 11:00:00,42.91,42.93,42.82,42.92,84500.0,30.0387,30.0527,29.9757,30.0457,84500.0
2010-03-31 11:30:00,42.91,42.99,42.9,42.92,59100.0,30.0387,30.0947,30.0317,30.0457,59100.0
2010-03-31 12:00:00,42.91,42.95,42.9,42.94,34800.0,30.0387,30.0667,30.0317,30.0597,34800.0
2010-03-31 12:30:00,42.93,42.96,42.84,42.84,52000.0,30.0527,30.0737,29.9897,29.9897,52000.0
2010-03-31 13:00:00,42.85,42.89,42.82,42.85,24100.0,29.9967,30.0247,29.9757,29.9967,24100.0
2010-03-31 13:30:00,42.84,42.93,42.84,42.93,14700.0,29.9897,30.0527,29.9897,30.0527,14700.0
2010-03-31 14:00:00,42.92,43.01,42.92,42.97,23300.0,30.0457,30.1087,30.0457,30.0807,23300.0
2010-03-31 14:30:00,42.96,42.97,42.89,42.92,28500.0,30.0737,30.0807,30.0247,30.0457,28500.0
2010-03-31 15:00:00,42.92,42.95,42.85,42.91,57000.0,30.0457,30.0667,29.9967,30.0387,57000.0
2010-03-31 15:30:00,42.92,42.93,42.79,42.83,163300.0,30.0457,30.0527,29.9547,29.9827,163300.0
2010-04-01 09:30:00,43.0,43.29,42.79,43.2,99000.0,30.1017,30.3047,29.9547,30.2417,99000.0
2010-04-01 10:00:00,43.2,43.24,43.08,43.09,68000.0,30.2417,30.2697,30.1577,30.1647,68000.0
2010-04-01 10:30:00,43.09,43.14,42.97,43.02,60900.0,30.1647,30.1997,30.0807,30.1157,60900.0
2010-04-01 11:00:00,43.0,43.05,42.97,42.99,40000.0,30.1017,30.1367,30.0807,30.0947,40000.0
2010-04-01 11:30:00,42.98,43.03,42.96,42.96,22700.0,30.0877,30.1227,30.0737,30.0737,22700.0
2010-04-01 12:00:00,42.96,43.0,42.94,42.95,18700.0,30.0737,30.1017,30.0597,30.0667,18700.0
2010-04-01 12:30:00,42.94,43.05,42.94,43.03,32600.0,30.0597,30.1367,30.0597,30.1227,32600.0
2010-04-01 13:00:00,43.03,43.06,43.0,43.04,20400.0,30.1227,30.1437,30.1017,30.1297,20400.0
2010-04-01 13:30:00,43.05,43.05,42.93,43.0,34800.0,30.1367,30.1367,30.0527,30.1017,34800.0
2010-04-01 14:00:00,43.0,43.01,42.93,42.93,45400.0,30.1017,30.1087,30.0527,30.0527,45400.0
2010-04-01 14:30:00,42.94,42.99,42.85,42.98,48200.0,30.0597,30.0947,29.9967,30.0877,48200.0
2010-04-01 15:00:00,42.98,43.0,42.93,42.97,59100.0,30.0877,30.1017,30.0527,30.0807,59100.0
2010-04-01 15:30:00,42.98,43.05,42.98,43.04,169900.0,30.0877,30.1367,30.0877,30.1297,169900.0
2010-04-05 09:30:00,43.17,43.25,43.04,43.24,52100.0,30.2207,30.2767,30.1297,30.2697,52100.0
2010-04-05 10:00:00,43.25,43.39,43.23,43.28,67500.0,30.2767,30.3747,30.2627,30.2977,67500.0
2010-04-05 10:30:00,43.29,43.37,43.23,43.33,74900.0,30.3047,30.3607,30.2627,30.3327,74900.0
2010-04-05 11:00:00,43.33,43.43,43.26,43.42,62200.0,30.3327,30.4027,30.2837,30.3957,62200.0
2010-04-05 11:30:00,43.42,43.43,43.33,43.33,29900.0,30.3957,30.4027,30.3327,30.3327,29900.0
2010-04-05 12:00:00,43.33,43.34,43.26,43.26,28300.0,30.3327,30.3397,30.2837,30.2837,28300.0
2010-04-05 12:30:00,43.26,43.28,43.21,43.26,43100.0,30.2837,30.2977,30.2487,30.2837,43100.0
2010-04-05 13:00:00,43.26,43.36,43.26,43.36,33000.0,30.2837,30.3537,30.2837,30.3537,33000.0
2010-04-05 13:30:00,43.36,43.38,43.29,43.34,29000.0,30.3537,30.3677,30.3047,30.3397,29000.0
2010-04-05 14:00:00,43.34,43.34,43.23,43.25,30500.0,30.3397,30.3397,30.2627,30.2767,30500.0
2010-04-05 14:30:00,43.25,43.3,43.23,43.27,56000.0,30.2767,30.3117,30.2627,30.2907,56000.0
2010-04-05 15:00:00,43.27,43.29,43.24,43.25,47200.0,30.2907,30.3047,30.2697,30.2767,47200.0
2010-04-05 15:30:00,43.25,43.26,43.18,43.25,177000.0,30.2767,30.2837,30.2277,30.2767,177000.0
2010-04-06 09:30:00,43.07,43.21,43.03,43.21,36100.0,30.1507,30.2487,30.1227,30.2487,36100.0
2010-04-06 10:00:00,43.2,43.25,43.15,43.22,41200.0,30.2417,30.2767,30.2067,30.2557,41200.0
2010-04-06 10:30:00,43.23,43.24,43.08,43.09,48600.0,30.2627,30.2697,30.1577,30.1647,48600.0
2010-04-06 11:00:00,43.09,43.1,42.99,43.02,54700.0,30.1647,30.1717,30.0947,30.1157,54700.0
2010-04-06 11:30:00,43.01,43.01,42.94,42.99,53200.0,30.1087,30.1087,30.0597,30.0947,53200.0
2010-04-06 12:00:00,42.99,43.14,42.99,43.14,29500.0,30.0947,30.1997,30.0947,30.1997,29500.0
2010-04-06 12:30:00,43.14,43.16,43.1,43.12,42800.0,30.1997,30.2137,30.1717,30.1857,42800.0
2010-04-06 13:00:00,43.12,43.14,43.09,43.09,35600.0,30.1857,30.1997,30.1647,30.1647,35600.0
2010-04-06 13:30:00,43.1,43.19,43.1,43.15,40300.0,30.1717,30.2347,30.1717,30.2067,40300.0
2010-04-06 14:00:00,43.15,43.25,43.15,43.24,36600.0,30.2067,30.2767,30.2067,30.2697,36600.0
2010-04-06 14:30:00,43.25,43.34,43.24,43.33,49400.0,30.2767,30.3397,30.2697,30.3327,49400.0
2010-04-06 15:00:00,43.33,43.33,43.23,43.24,73400.0,30.3327,30.3327,30.2627,30.2697,73400.0
2010-04-06 15:30:00,43.24,43.35,43.23,43.35,181700.0,30.2697,30.3467,30.2627,30.3467,181700.0
2010-04-07 09:30:00,43.34,43.34,43.01,43.27,87400.0,30.3397,30.3397,30.1087,30.2907,87400.0
2010-04-07 10:00:00,43.27,43.32,43.15,43.29,37800.0,30.2907,30.3257,30.2067,30.3047,37800.0
2010-04-07 10:30:00,43.27,43.27,43.06,43.1,39600.0,30.2907,30.2907,30.1437,30.1717,39600.0
2010-04-07 11:00:00,43.1,43.27,43.08,43.24,45100.0,30.1717,30.2907,30.1577,30.2697,45100.0
2010-04-07 11:30:00,43.24,43.28,43.19,43.24,56800.0,30.2697,30.2977,30.2347,30.2697,56800.0
2010-04-07 12:00:00,43.25,43.25,43.18,43.24,31700.0,30.2767,30.2767,30.2277,30.2697,31700.0
2010-04-07 12:30:00,43.25,43.25,43.22,43.25,29000.0,30.2767,30.2767,30.2557,30.2767,29000.0
2010-04-07 13:00:00,43.25,43.37,43.24,43.37,71700.0,30.2767,30.3607,30.2697,30.3607,71700.0
2010-04-07 13:30:00,43.38,43.4,43.31,43.36,50700.0,30.3677,30.3817,30.3187,30.3537,50700.0
2010-04-07 14:00:00,43.36,43.39,43.34,43.35,76100.0,30.3537,30.3747,30.3397,30.3467,76100.0
2010-04-07 14:30:00,43.35,43.38,43.24,43.26,118600.0,30.3467,30.3677,30.2697,30.2837,118600.0
2010-04-07 15:00:00,43.26,43.31,43.17,43.23,217100.0,30.2837,30.3187,30.2207,30.2627,217100.0
2010-04-07 15:30:00,43.23,43.33,43.22,43.32,150300.0,30.2627,30.3327,30.2557,30.3257,150300.0
2010-04-08 09:30:00,43.28,43.28,43.06,43.09,56300.0,30.2977,30.2977,30.1437,30.1647,56300.0
2010-04-08 10:00:00,43.1,43.26,43.1,43.2,61400.0,30.1717,30.2837,30.1717,30.2417,61400.0
2010-04-08 10:30:00,43.22,43.22,43.15,43.17,44800.0,30.2557,30.2557,30.2067,30.2207,44800.0
2010-04-08 11:00:00,43.18,43.3,43.18,43.25,58900.0,30.2277,30.3117,30.2277,30.2767,58900.0
2010-04-08 11:30:00,43.24,43.33,43.22,43.25,56800.0,30.2697,30.3327,30.2557,30.2767,56800.0
2010-04-08 12:00:00,43.26,43.26,43.19,43.2,41700.0,30.2837,30.2837,30.2347,30.2417,41700.0
2010-04-08 12:30:00,43.2,43.21,43.15,43.21,31600.0,30.2417,30.2487,30.2067,30.2487,31600.0
2010-04-08 13:00:00,43.21,43.49,43.2,43.48,103800.0,30.2487,30.4448,30.2417,30.4378,103800.0
2010-04-08 13:30:00,43.47,43.58,43.42,43.56,146000.0,30.4307,30.5078,30.3957,30.4938,146000.0
2010-04-08 14:00:00,43.56,43.56,43.41,43.46,75500.0,30.4938,30.4938,30.3887,30.4237,75500.0
2010-04-08 14:30:00,43.46,43.55,43.44,43.5,76200.0,30.4237,30.4868,30.4097,30.4518,76200.0
2010-04-08 15:00:00,43.5,43.51,43.37,43.41,99600.0,30.4518,30.4588,30.3607,30.3887,99600.0
2010-04-08 15:30:00,43.4,43.48,43.37,43.47,169000.0,30.3817,30.4378,30.3607,30.4307,169000.0
2010-04-09 09:30:00,43.42,43.6,43.27,43.47,68500.0,30.3957,30.5218,30.2907,30.4307,68500.0
2010-04-09 10:00:00,43.45,43.56,43.44,43.55,74100.0,30.4167,30.4938,30.4097,30.4868,74100.0
2010-04-09 10:30:00,43.55,43.73,43.54,43.73,114600.0,30.4868,30.6128,30.4798,30.6128,114600.0
2010-04-09 11:00:00,43.72,43.8,43.66,43.8,52900.0,30.6058,30.6618,30.5638,30.6618,52900.0
2010-04-09 11:30:00,43.8,43.87,43.77,43.85,57300.0,30.6618,30.7108,30.6408,30.6968,57300.0
2010-04-09 12:00:00,43.85,43.88,43.82,43.87,35000.0,30.6968,30.7178,30.6758,30.7108,35000.0
2010-04-09 12:30:00,43.87,43.93,43.85,43.89,57000.0,30.7108,30.7528,30.6968,30.7248,57000.0
2010-04-09 13:00:00,43.88,43.9,43.83,43.86,55600.0,30.7178,30.7318,30.6828,30.7038,55600.0
2010-04-09 13:30:00,43.87,43.89,43.84,43.86,58200.0,30.7108,30.7248,30.6898,30.7038,58200.0
2010-04-09 14:00:00,43.86,43.9,43.84,43.89,68000.0,30.7038,30.7318,30.6898,30.7248,68000.0
2010-04-09 14:30:00,43.89,43.91,43.88,43.89,77200.0,30.7248,30.7388,30.7178,30.7248,77200.0
2010-04-09 15:00:00,43.89,43.93,43.88,43.93,113500.0,30.7248,30.7528,30.7178,30.7528,113500.0
2010-04-09 15:30:00,43.94,44.11,43.94,44.1,315900.0,30.7598,30.8788,30.7598,30.8718,315900.0
2010-04-12 09:30:00,44.04,44.47,44.04,44.3,241500.0,30.8298,31.1308,30.8298,31.0118,241500.0
2010-04-12 10:00:00,44.29,44.42,44.2,44.35,114900.0,31.0048,31.0958,30.9418,31.0468,114900.0
2010-04-12 10:30:00,44.36,44.37,44.22,44.27,116200.0,31.0538,31.0608,30.9558,30.9908,116200.0
2010-04-12 11:00:00,44.27,44.29,44.22,44.23,66700.0,30.9908,31.0048,30.9558,30.9628,66700.0
2010-04-12 11:30:00,44.22,44.28,44.14,44.26,57800.0,30.9558,30.9978,30.8998,30.9838,57800.0
2010-04-12 12:00:00,44.26,44.3,44.22,44.25,42500.0,30.9838,31.0118,30.9558,30.9768,42500.0
2010-04-12 12:30:00,44.25,44.3,44.22,44.25,43500.0,30.9768,31.0118,30.9558,30.9768,43500.0
2010-04-12 13:00:00,44.25,44.27,44.22,44.24,62600.0,30.9768,30.9908,30.9558,30.9698,62600.0
2010-04-12 13:30:00,44.24,44.25,44.22,44.22,32600.0,30.9698,30.9768,30.9558,30.9558,32600.0
2010-04-12 14:00:00,44.22,44.23,44.17,44.22,72000.0,30.9558,30.9628,30.9208,30.9558,72000.0
2010-04-12 14:30:00,44.22,44.25,44.17,44.23,76000.0,30.9558,30.9768,30.9208,30.9628,76000.0
2010-04-12 15:00:00,44.23,44.37,44.22,44.35,196700.0,30.9628,31.0608,30.9558,31.0468,196700.0
2010-04-12 15:30:00,44.35,44.36,44.22,44.3,256300.0,31.0468,31.0538,30.9558,31.0118,256300.0
2010-04-13 09:30:00,44.19,44.22,44.02,44.03,71400.0,30.9348,30.9558,30.8158,30.8228,71400.0
2010-04-13 10:00:00,44.04,44.07,43.8,43.84,65900.0,30.8298,30.8508,30.6618,30.6898,65900.0
2010-04-13 10:30:00,43.85,43.9,43.8,43.84,57800.0,30.6968,30.7318,30.6618,30.6898,57800.0
2010-04-13 11:00:00,43.84,43.95,43.81,43.9,55800.0,30.6898,30.7668,30.6688,30.7318,55800.0
2010-04-13 11:30:00,43.9,43.98,43.9,43.97,32300.0,30.7318,30.7878,30.7318,30.7808,32300.0
2010-04-13 12:00:00,43.97,44.0,43.89,43.97,64500.0,30.7808,30.8018,30.7248,30.7808,64500.0
2010-04-13 12:30:00,43.97,43.97,43.88,43.89,52600.0,30.7808,30.7808,30.7178,30.7248,52600.0
2010-04-13 13:00:00,43.9,43.95,43.87,43.89,44000.0,30.7318,30.7668,30.7108,30.7248,44000.0
2010-04-13 13:30:00,43.89,43.96,43.88,43.94,51400.0,30.7248,30.7738,30.7178,30.7598,51400.0
2010-04-13 14:00:00,43.93,43.96,43.9,43.93,64000.0,30.7528,30.7738,30.7318,30.7528,64000.0
2010-04-13 14:30:00,43.92,43.94,43.91,43.92,63000.0,30.7458,30.7598,30.7388,30.7458,63000.0
2010-04-13 15:00:00,43.92,43.96,43.9,43.94,115200.0,30.7458,30.7738,30.7318,30.7598,115200.0
2010-04-13 15:30:00,43.94,43.95,43.9,43.9,164200.0,30.7598,30.7668,30.7318,30.7318,164200.0
2010-04-14 09:30:00,43.89,43.98,43.52,43.9,74000.0,30.7248,30.7878,30.4658,30.7318,74000.0
2010-04-14 10:00:00,43.9,43.94,43.78,43.84,47700.0,30.7318,30.7598,30.6478,30.6898,47700.0
2010-04-14 10:30:00,43.85,43.88,43.74,43.82,56200.0,30.6968,30.7178,30.6198,30.6758,56200.0
2010-04-14 11:00:00,43.82,43.87,43.76,43.86,44600.0,30.6758,30.7108,30.6338,30.7038,44600.0
2010-04-14 11:30:00,43.86,43.96,43.81,43.93,73500.0,30.7038,30.7738,30.6688,30.7528,73500.0
2010-04-14 12:00:00,43.94,43.96,43.93,43.96,26000.0,30.7598,30.7738,30.7528,30.7738,26000.0
2010-04-14 12:30:00,43.96,44.04,43.96,44.01,42900.0,30.7738,30.8298,30.7738,30.8088,42900.0
2010-04-14 13:00:00,44.01,44.03,43.98,44.02,47100.0,30.8088,30.8228,30.7878,30.8158,47100.0
2010-04-14 13:30:00,44.02,44.1,44.0,44.08,60400.0,30.8158,30.8718,30.8018,30.8578,60400.0
2010-04-14 14:00:00,44.08,44.13,44.08,44.09,34400.0,30.8578,30.8928,30.8578,30.8648,34400.0
2010-04-14 14:30:00,44.09,44.12,44.01,44.04,73200.0,30.8648,30.8858,30.8088,30.8298,73200.0
2010-04-14 15:00:00,44.03,44.09,44.01,44.05,88700.0,30.8228,30.8648,30.8088,30.8368,88700.0
2010-04-14 15:30:00,44.05,44.15,44.02,44.12,311500.0,30.8368,30.9068,30.8158,30.8858,311500.0
2010-04-15 09:30:00,44.01,44.02,43.57,43.76,73100.0,30.8088,30.8158,30.5008,30.6338,73100.0
2010-04-15 10:00:00,43.78,43.92,43.75,43.87,55600.0,30.6478,30.7458,30.6268,30.7108,55600.0
2010-04-15 10:30:00,43.88,43.98,43.83,43.97,90400.0,30.7178,30.7878,30.6828,30.7808,90400.0
2010-04-15 11:00:00,43.97,44.03,43.95,44.01,54100.0,30.7808,30.8228,30.7668,30.8088,54100.0
2010-04-15 11:30:00,44.01,44.22,44.0,44.21,43100.0,30.8088,30.9558,30.8018,30.9488,43100.0
2010-04-15 12:00:00,44.2,44.29,44.18,44.29,60800.0,30.9418,31.0048,30.9278,31.0048,60800.0
2010-04-15 12:30:00,44.28,44.3,44.26,44.29,31100.0,30.9978,31.0118,30.9838,31.0048,31100.0
2010-04-15 13:00:00,44.29,44.38,44.28,44.36,68100.0,31.0048,31.0678,30.9978,31.0538,68100.0
2010-04-15 13:30:00,44.35,44.36,44.28,44.33,25800.0,31.0468,31.0538,30.9978,31.0328,25800.0
2010-04-15 14:00:00,44.33,44.34,44.2,44.2,40100.0,31.0328,31.0398,30.9418,30.9418,40100.0
2010-04-15 14:30:00,44.21,44.24,44.16,44.19,58100.0,30.9488,30.9698,30.9138,30.9348,58100.0
2010-04-15 15:00:00,44.19,44.33,44.15,44.32,103100.0,30.9348,31.0328,30.9068,31.0258,103100.0
2010-04-15 15:30:00,44.33,44.34,44.2,44.27,248100.0,31.0328,31.0398,30.9418,30.9908,248100.0
2010-04-16 09:30:00,44.08,44.28,43.94,44.02,179300.0,30.8578,30.9978,30.7598,30.8158,179300.0
2010-04-16 10:00:00,44.02,44.1,43.81,43.85,193900.0,30.8158,30.8718,30.6688,30.6968,193900.0
2010-04-16 10:30:00,43.85,43.85,43.63,43.79,246800.0,30.6968,30.6968,30.5428,30.6548,246800.0
2010-04-16 11:00:00,43.78,43.85,43.64,43.68,103600.0,30.6478,30.6968,30.5498,30.5778,103600.0
2010-04-16 11:30:00,43.67,43.73,43.59,43.6,63800.0,30.5708,30.6128,30.5148,30.5218,63800.0
2010-04-16 12:00:00,43.6,43.83,43.58,43.8,68700.0,30.5218,30.6828,30.5078,30.6618,68700.0
2010-04-16 12:30:00,43.8,43.81,43.65,43.75,38800.0,30.6618,30.6688,30.5568,30.6268,38800.0
2010-04-16 13:00:00,43.75,43.92,43.72,43.78,78200.0,30.6268,30.7458,30.6058,30.6478,78200.0
2010-04-16 13:30:00,43.79,43.93,43.77,43.91,55600.0,30.6548,30.7528,30.6408,30.7388,55600.0
2010-04-16 14:00:00,43.91,43.97,43.89,43.91,54100.0,30.7388,30.7808,30.7248,30.7388,54100.0
2010-04-16 14:30:00,43.9,43.92,43.85,43.85,55800.0,30.7318,30.7458,30.6968,30.6968,55800.0
2010-04-16 15:00:00,43.85,43.91,43.84,43.9,94200.0,30.6968,30.7388,30.6898,30.7318,94200.0
2010-04-16 15:30:00,43.9,44.0,43.85,43.88,278800.0,30.7318,30.8018,30.6968,30.7178,278800.0
2010-04-19 09:30:00,43.88,44.08,43.68,44.02,125300.0,30.7178,30.8578,30.5778,30.8158,125300.0
2010-04-19 10:00:00,44.02,44.11,43.9,44.0,104800.0,30.8158,30.8788,30.7318,30.8018,104800.0
2010-04-19 10:30:00,44.01,44.27,43.98,44.26,92000.0,30.8088,30.9908,30.7878,30.9838,92000.0
2010-04-19 11:00:00,44.24,44.27,44.15,44.19,59900.0,30.9698,30.9908,30.9068,30.9348,59900.0
2010-04-19 11:30:00,44.2,44.24,44.07,44.1,82700.0,30.9418,30.9698,30.8508,30.8718,82700.0
2010-04-19 12:00:00,44.09,44.18,44.0,44.13,88300.0,30.8648,30.9278,30.8018,30.8928,88300.0
2010-04-19 12:30:00,44.13,44.19,44.12,44.14,80500.0,30.8928,30.9348,30.8858,30.8998,80500.0
2010-04-19 13:00:00,44.14,44.18,44.08,44.12,56800.0,30.8998,30.9278,30.8578,30.8858,56800.0
2010-04-19 13:30:00,44.11,44.12,43.97,44.03,83600.0,30.8788,30.8858,30.7808,30.8228,83600.0
2010-04-19 14:00:00,44.01,44.11,43.99,44.1,47800.0,30.8088,30.8788,30.7948,30.8718,47800.0
2010-04-19 14:30:00,44.09,44.12,44.01,44.04,107700.0,30.8648,30.8858,30.8088,30.8298,107700.0
2010-04-19 15:00:00,44.05,44.25,44.05,44.23,101500.0,30.8368,30.9768,30.8368,30.9628,101500.0
2010-04-19 15:30:00,44.22,44.33,44.19,44.31,269600.0,30.9558,31.0328,30.9348,31.0188,269600.0
2010-04-20 09:30:00,44.47,44.81,44.26,44.79,140500.0,31.1308,31.3688,30.9838,31.3548,140500.0
2010-04-20 10:00:00,44.78,44.78,44.52,44.57,94300.0,31.3478,31.3478,31.1658,31.2008,94300.0
2010-04-20 10:30:00,44.56,44.62,44.45,44.6,93300.0,31.1938,31.2358,31.1168,31.2218,93300.0
2010-04-20 11:00:00,44.59,44.68,44.58,44.64,88100.0,31.2148,31.2778,31.2078,31.2498,88100.0
2010-04-20 11:30:00,44.65,44.66,44.57,44.61,80100.0,31.2568,31.2638,31.2008,31.2288,80100.0
2010-04-20 12:00:00,44.63,44.65,44.52,44.57,67300.0,31.2428,31.2568,31.1658,31.2008,67300.0
2010-04-20 12:30:00,44.57,44.63,44.55,44.63,92900.0,31.2008,31.2428,31.1868,31.2428,92900.0
2010-04-20 13:00:00,44.63,44.69,44.6,44.64,69500.0,31.2428,31.2848,31.2218,31.2498,69500.0
2010-04-20 13:30:00,44.64,44.77,44.64,44.72,91900.0,31.2498,31.3408,31.2498,31.3058,91900.0
2010-04-20 14:00:00,44.73,44.85,44.7,44.83,91700.0,31.3128,31.3968,31.2918,31.3828,91700.0
2010-04-20 14:30:00,44.83,44.89,44.8,44.82,90600.0,31.3828,31.4248,31.3618,31.3758,90600.0
2010-04-20 15:00:00,44.81,44.87,44.79,44.82,103200.0,31.3688,31.4108,31.3548,31.3758,103200.0
2010-04-20 15:30:00,44.82,44.9,44.76,44.89,226400.0,31.3758,31.4318,31.3338,31.4248,226400.0
2010-04-21 09:30:00,44.94,45.0,44.83,44.97,101100.0,31.4598,31.5018,31.3828,31.4808,101100.0
2010-04-21 10:00:00,44.97,45.0,44.9,45.0,62200.0,31.4808,31.5018,31.4318,31.5018,62200.0
2010-04-21 10:30:00,44.99,45.15,44.98,45.1,101500.0,31.4948,31.6068,31.4878,31.5718,101500.0
2010-04-21 11:00:00,45.1,45.16,45.04,45.04,54000.0,31.5718,31.6138,31.5298,31.5298,54000.0
2010-04-21 11:30:00,45.04,45.15,45.0,45.15,59900.0,31.5298,31.6068,31.5018,31.6068,59900.0
2010-04-21 12:00:00,45.15,45.22,45.13,45.19,111500.0,31.6068,31.6558,31.5928,31.6348,111500.0
2010-04-21 12:30:00,45.19,45.22,45.15,45.18,111400.0,31.6348,31.6558,31.6068,31.6278,111400.0
2010-04-21 13:00:00,45.18,45.23,45.13,45.14,73600.0,31.6278,31.6628,31.5928,31.5998,73600.0
2010-04-21 13:30:00,45.14,45.15,44.57,45.03,88900.0,31.5998,31.6068,31.2008,31.5228,88900.0
2010-04-21 14:00:00,45.04,45.04,44.89,44.9,122900.0,31.5298,31.5298,31.4248,31.4318,122900.0
2010-04-21 14:30:00,44.9,44.94,44.78,44.82,96700.0,31.4318,31.4598,31.3478,31.3758,96700.0
2010-04-21 15:00:00,44.82,44.84,44.71,44.74,111600.0,31.3758,31.3898,31.2988,31.3198,111600.0
2010-04-21 15:30:00,44.75,45.02,44.74,44.83,450300.0,31.3268,31.5158,31.3198,31.3828,450300.0
2010-04-22 09:30:00,45.82,47.02,45.62,47.0,874700.0,32.0758,32.9159,31.9358,32.9019,874700.0
2010-04-22 10:00:00,47.0,47.86,46.99,47.59,1025200.0,32.9019,33.5039,32.8949,33.3149,1025200.0
2010-04-22 10:30:00,47.56,47.98,47.56,47.89,537200.0,33.2939,33.5879,33.2939,33.5249,537200.0
2010-04-22 11:00:00,47.89,48.16,47.65,47.72,542800.0,33.5249,33.7139,33.3569,33.4059,542800.0
2010-04-22 11:30:00,47.72,47.77,47.22,47.57,479600.0,33.4059,33.4409,33.0559,33.3009,479600.0
2010-04-22 12:00:00,47.57,47.57,47.25,47.31,263700.0,33.3009,33.3009,33.0769,33.1189,263700.0
2010-04-22 12:30:00,47.34,47.67,47.3,47.47,203000.0,33.1399,33.3709,33.1119,33.2309,203000.0
2010-04-22 13:00:00,47.46,47.78,47.46,47.64,150400.0,33.2239,33.4479,33.2239,33.3499,150400.0
2010-04-22 13:30:00,47.63,47.67,47.26,47.44,336400.0,33.3429,33.3709,33.0839,33.2099,336400.0
2010-04-22 14:00:00,47.45,48.02,47.44,48.01,212600.0,33.2169,33.6159,33.2099,33.6089,212600.0
2010-04-22 14:30:00,48.05,48.23,47.89,48.14,357400.0,33.6369,33.7629,33.5249,33.6999,357400.0
2010-04-22 15:00:00,48.13,48.14,47.96,48.01,394600.0,33.6929,33.6999,33.5739,33.6089,394600.0
2010-04-22 15:30:00,48.02,48.19,47.98,48.1,592800.0,33.6159,33.7349,33.5879,33.6719,592800.0
2010-04-23 09:30:00,48.22,48.24,47.46,47.68,318800.0,33.7559,33.7699,33.2239,33.3779,318800.0
2010-04-23 10:00:00,47.69,47.89,47.69,47.77,203600.0,33.3849,33.5249,33.3849,33.4409,203600.0
2010-04-23 10:30:00,47.76,48.1,47.72,48.1,221800.0,33.4339,33.6719,33.4059,33.6719,221800.0
2010-04-23 11:00:00,48.11,48.11,47.75,47.79,238900.0,33.6789,33.6789,33.4269,33.4549,238900.0
2010-04-23 11:30:00,47.78,47.87,47.76,47.78,119800.0,33.4479,33.5109,33.4339,33.4479,119800.0
2010-04-23 12:00:00,47.79,47.84,47.76,47.82,105500.0,33.4549,33.4899,33.4339,33.4759,105500.0
2010-04-23 12:30:00,47.82,47.86,47.79,47.82,80600.0,33.4759,33.5039,33.4549,33.4759,80600.0
2010-04-23 13:00:00,47.81,48.04,47.8,48.03,100700.0,33.4689,33.6299,33.4619,33.6229,100700.0
2010-04-23 13:30:00,48.03,48.1,48.0,48.07,88400.0,33.6229,33.6719,33.6019,33.6509,88400.0
2010-04-23 14:00:00,48.07,48.11,48.03,48.07,100700.0,33.6509,33.6789,33.6229,33.6509,100700.0
2010-04-23 14:30:00,48.06,48.11,48.0,48.1,104400.0,33.6439,33.6789,33.6019,33.6719,104400.0
2010-04-23 15:00:00,48.11,48.37,48.08,48.35,188800.0,33.6789,33.8609,33.6579,33.8469,188800.0
2010-04-23 15:30:00,48.34,48.75,48.33,48.71,708700.0,33.8399,34.127,33.8329,34.099,708700.0
2010-04-26 09:30:00,47.14,48.22,46.81,48.01,814100.0,32.9999,33.7559,32.7689,33.6089,814100.0
2010-04-26 10:00:00,48.02,48.07,47.83,47.88,284700.0,33.6159,33.6509,33.4829,33.5179,284700.0
2010-04-26 10:30:00,47.88,48.08,47.81,48.02,222600.0,33.5179,33.6579,33.4689,33.6159,222600.0
2010-04-26 11:00:00,48.01,48.02,47.63,47.79,210200.0,33.6089,33.6159,33.3429,33.4549,210200.0
2010-04-26 11:30:00,47.79,47.85,47.73,47.74,85700.0,33.4549,33.4969,33.4129,33.4199,85700.0
2010-04-26 12:00:00,47.74,47.75,47.69,47.72,82100.0,33.4199,33.4269,33.3849,33.4059,82100.0
2010-04-26 12:30:00,47.71,47.73,47.6,47.6,98300.0,33.3989,33.4129,33.3219,33.3219,98300.0
2010-04-26 13:00:00,47.6,47.63,47.33,47.48,208600.0,33.3219,33.3429,33.1329,33.2379,208600.0
2010-04-26 13:30:00,47.48,47.61,47.46,47.6,82700.0,33.2379,33.3289,33.2239,33.3219,82700.0
2010-04-26 14:00:00,47.6,47.79,47.58,47.74,112300.0,33.3219,33.4549,33.3079,33.4199,112300.0
2010-04-26 14:30:00,47.73,47.78,47.62,47.64,123800.0,33.4129,33.4479,33.3359,33.3499,123800.0
2010-04-26 15:00:00,47.64,47.78,47.64,47.74,173300.0,33.3499,33.4479,33.3499,33.4199,173300.0
2010-04-26 15:30:00,47.74,47.95,47.73,47.88,582900.0,33.4199,33.5669,33.4129,33.5179,582900.0
2010-04-27 09:30:00,47.78,47.78,47.25,47.47,188500.0,33.4479,33.4479,33.0769,33.2309,188500.0
2010-04-27 10:00:00,47.47,47.69,47.43,47.68,148000.0,33.2309,33.3849,33.2029,33.3779,148000.0
2010-04-27 10:30:00,47.68,47.7,47.43,47.48,92500.0,33.3779,33.3919,33.2029,33.2379,92500.0
2010-04-27 11:00:00,47.48,47.55,47.21,47.28,157600.0,33.2379,33.2869,33.0489,33.0979,157600.0
2010-04-27 11:30:00,47.27,47.39,47.13,47.17,136300.0,33.0909,33.1749,32.9929,33.0209,136300.0
2010-04-27 12:00:00,47.16,47.19,47.06,47.12,102400.0,33.0139,33.0349,32.9439,32.9859,102400.0
2010-04-27 12:30:00,47.12,47.29,47.09,47.17,82900.0,32.9859,33.1049,32.9649,33.0209,82900.0
2010-04-27 13:00:00,47.18,47.33,47.17,47.3,87200.0,33.0279,33.1329,33.0209,33.1119,87200.0
2010-04-27 13:30:00,47.3,47.4,47.26,47.26,80400.0,33.1119,33.1819,33.0839,33.0839,80400.0
2010-04-27 14:00:00,47.26,47.29,47.15,47.22,137800.0,33.0839,33.1049,33.0069,33.0559,137800.0
2010-04-27 14:30:00,47.22,47.23,47.1,47.16,122900.0,33.0559,33.0629,32.9719,33.0139,122900.0
2010-04-27 15:00:00,47.16,47.29,47.1,47.12,188800.0,33.0139,33.1049,32.9719,32.9859,188800.0
2010-04-27 15:30:00,47.12,47.2,46.99,47.04,558900.0,32.9859,33.0419,32.8949,32.9299,558900.0
2010-04-28 09:30:00,47.13,47.18,46.87,46.91,128700.0,32.9929,33.0279,32.8109,32.8389,128700.0
2010-04-28 10:00:00,46.93,47.19,46.92,47.13,101800.0,32.8529,33.0349,32.8459,32.9929,101800.0
2010-04-28 10:30:00,47.14,47.15,47.0,47.11,79700.0,32.9999,33.0069,32.9019,32.9789,79700.0
2010-04-28 11:00:00,47.12,47.18,46.98,47.14,120900.0,32.9859,33.0279,32.8879,32.9999,120900.0
2010-04-28 11:30:00,47.16,47.27,46.98,47.19,80300.0,33.0139,33.0909,32.8879,33.0349,80300.0
2010-04-28 12:00:00,47.19,47.19,46.96,47.04,74300.0,33.0349,33.0349,32.8739,32.9299,74300.0
2010-04-28 12:30:00,47.04,47.1,47.01,47.09,40500.0,32.9299,32.9719,32.9089,32.9649,40500.0
2010-04-28 13:00:00,47.09,47.09,46.95,46.96,60500.0,32.9649,32.9649,32.8669,32.8739,60500.0
2010-04-28 13:30:00,46.97,46.99,46.92,46.96,69200.0,32.8809,32.8949,32.8459,32.8739,69200.0
2010-04-28 14:00:00,46.97,47.04,46.9,46.97,86600.0,32.8809,32.9299,32.8319,32.8809,86600.0
2010-04-28 14:30:00,46.97,47.03,46.87,46.9,122600.0,32.8809,32.9229,32.8109,32.8319,122600.0
2010-04-28 15:00:00,46.9,46.95,46.87,46.91,162900.0,32.8319,32.8669,32.8109,32.8389,162900.0
2010-04-28 15:30:00,46.91,46.95,46.76,46.92,393100.0,32.8389,32.8669,32.7339,32.8459,393100.0
2010-04-29 09:30:00,47.03,47.19,46.86,46.86,163900.0,32.9229,33.0349,32.8039,32.8039,163900.0
2010-04-29 10:00:00,46.86,46.9,46.73,46.77,205000.0,32.8039,32.8319,32.7129,32.7409,205000.0
2010-04-29 10:30:00,46.78,46.9,46.74,46.77,153100.0,32.7479,32.8319,32.7199,32.7409,153100.0
2010-04-29 11:00:00,46.77,46.77,46.58,46.67,182800.0,32.7409,32.7409,32.6079,32.6709,182800.0
2010-04-29 11:30:00,46.67,46.94,46.64,46.93,78900.0,32.6709,32.8599,32.6499,32.8529,78900.0
2010-04-29 12:00:00,46.92,47.0,46.89,46.93,57000.0,32.8459,32.9019,32.8249,32.8529,57000.0
2010-04-29 12:30:00,46.93,47.16,46.91,47.11,44200.0,32.8529,33.0139,32.8389,32.9789,44200.0
2010-04-29 13:00:00,47.11,47.21,47.11,47.13,44100.0,32.9789,33.0489,32.9789,32.9929,44100.0
2010-04-29 13:30:00,47.13,47.14,47.05,47.14,64100.0,32.9929,32.9999,32.9369,32.9999,64100.0
2010-04-29 14:00:00,47.14,47.15,47.05,47.05,43300.0,32.9999,33.0069,32.9369,32.9369,43300.0
2010-04-29 14:30:00,47.06,47.18,47.05,47.16,66300.0,32.9439,33.0279,32.9369,33.0139,66300.0
2010-04-29 15:00:00,47.15,47.23,47.08,47.12,86100.0,33.0069,33.0629,32.9579,32.9859,86100.0
2010-04-29 15:30:00,47.12,47.29,47.1,47.2,238400.0,32.9859,33.1049,32.9719,33.0419,238400.0
2010-04-30 09:30:00,47.25,47.42,46.9,47.22,62600.0,33.0769,33.1959,32.8319,33.0559,62600.0
2010-04-30 10:00:00,47.24,47.29,47.16,47.27,56200.0,33.0699,33.1049,33.0139,33.0909,56200.0
2010-04-30 10:30:00,47.28,47.49,47.25,47.41,89200.0,33.0979,33.2449,33.0769,33.1889,89200.0
2010-04-30 11:00:00,47.4,47.46,47.28,47.29,88200.0,33.1819,33.2239,33.0979,33.1049,88200.0
2010-04-30 11:30:00,47.31,47.5,47.31,47.45,40900.0,33.1189,33.2519,33.1189,33.2169,40900.0
2010-04-30 12:00:00,47.46,47.46,47.23,47.34,56800.0,33.2239,33.2239,33.0629,33.1399,56800.0
2010-04-30 12:30:00,47.35,47.41,47.19,47.23,51600.0,33.1469,33.1889,33.0349,33.0629,51600.0
2010-04-30 13:00:00,47.24,47.28,47.14,47.24,46400.0,33.0699,33.0979,32.9999,33.0699,46400.0
2010-04-30 13:30:00,47.24,47.28,47.11,47.12,52600.0,33.0699,33.0979,32.9789,32.9859,52600.0
2010-04-30 14:00:00,47.12,47.15,47.08,47.12,58700.0,32.9859,33.0069,32.9579,32.9859,58700.0
2010-04-30 14:30:00,47.12,47.15,47.03,47.14,57600.0,32.9859,33.0069,32.9229,32.9999,57600.0
2010-04-30 15:00:00,47.13,47.2,47.07,47.12,86000.0,32.9929,33.0419,32.9509,32.9859,86000.0
2010-04-30 15:30:00,47.13,47.19,47.02,47.06,422200.0,32.9929,33.0349,32.9159,32.9439,422200.0
2010-05-03 09:30:00,47.29,47.38,46.94,47.36,106400.0,33.1049,33.1679,32.8599,33.1539,106400.0
2010-05-03 10:00:00,47.36,47.47,47.27,47.29,92200.0,33.1539,33.2309,33.0909,33.1049,92200.0
2010-05-03 10:30:00,47.27,47.34,47.18,47.26,52900.0,33.0909,33.1399,33.0279,33.0839,52900.0
2010-05-03 11:00:00,47.25,47.38,47.2,47.3,45800.0,33.0769,33.1679,33.0419,33.1119,45800.0
2010-05-03 11:30:00,47.31,47.37,47.26,47.3,37900.0,33.1189,33.1609,33.0839,33.1119,37900.0
2010-05-03 12:00:00,47.3,47.46,47.29,47.44,64600.0,33.1119,33.2239,33.1049,33.2099,64600.0
2010-05-03 12:30:00,47.44,47.5,47.43,47.5,57700.0,33.2099,33.2519,33.2029,33.2519,57700.0
2010-05-03 13:00:00,47.5,47.56,47.44,47.45,124700.0,33.2519,33.2939,33.2099,33.2169,124700.0
2010-05-03 13:30:00,47.45,47.58,47.45,47.54,66400.0,33.2169,33.3079,33.2169,33.2799,66400.0
2010-05-03 14:00:00,47.52,47.54,47.42,47.51,57000.0,33.2659,33.2799,33.1959,33.2589,57000.0
2010-05-03 14:30:00,47.53,47.56,47.44,47.53,51600.0,33.2729,33.2939,33.2099,33.2729,51600.0
2010-05-03 15:00:00,47.53,47.58,47.47,47.54,94200.0,33.2729,33.3079,33.2309,33.2799,94200.0
2010-05-03 15:30:00,47.54,47.67,47.51,47.53,274800.0,33.2799,33.3709,33.2589,33.2729,274800.0
2010-05-04 09:30:00,47.26,47.31,46.84,47.22,88700.0,33.0839,33.1189,32.7899,33.0559,88700.0
2010-05-04 10:00:00,47.22,47.35,47.15,47.2,74400.0,33.0559,33.1469,33.0069,33.0419,74400.0
2010-05-04 10:30:00,47.17,47.23,46.93,46.95,107600.0,33.0209,33.0629,32.8529,32.8669,107600.0
2010-05-04 11:00:00,46.95,46.97,46.78,46.87,144200.0,32.8669,32.8809,32.7479,32.8109,144200.0
2010-05-04 11:30:00,46.87,46.99,46.82,46.94,88000.0,32.8109,32.8949,32.7759,32.8599,88000.0
2010-05-04 12:00:00,46.93,46.97,46.84,46.96,104700.0,32.8529,32.8809,32.7899,32.8739,104700.0
2010-05-04 12:30:00,46.97,47.05,46.97,47.02,29600.0,32.8809,32.9369,32.8809,32.9159,29600.0
2010-05-04 13:00:00,47.05,47.1,46.99,46.99,68900.0,32.9369,32.9719,32.8949,32.8949,68900.0
2010-05-04 13:30:00,46.99,47.07,46.98,47.01,22600.0,32.8949,32.9509,32.8879,32.9089,22600.0
2010-05-04 14:00:00,47.01,47.09,46.97,47.04,46400.0,32.9089,32.9649,32.8809,32.9299,46400.0
2010-05-04 14:30:00,47.04,47.18,47.01,47.18,55700.0,32.9299,33.0279,32.9089,33.0279,55700.0
2010-05-04 15:00:00,47.17,47.23,47.05,47.1,116300.0,33.0209,33.0629,32.9369,32.9719,116300.0
2010-05-04 15:30:00,47.09,47.12,46.9,47.04,210800.0,32.9649,32.9859,32.8319,32.9299,210800.0
2010-05-05 09:30:00,46.9,47.38,46.75,47.26,170300.0,32.8319,33.1679,32.7269,33.0839,170300.0
2010-05-05 10:00:00,47.26,47.27,47.01,47.2,109300.0,33.0839,33.0909,32.9089,33.0419,109300.0
2010-05-05 10:30:00,47.21,47.25,46.98,47.03,174600.0,33.0489,33.0769,32.8879,32.9229,174600.0
2010-05-05 11:00:00,47.02,47.03,46.94,46.96,120500.0,32.9159,32.9229,32.8599,32.8739,120500.0
2010-05-05 11:30:00,46.96,47.02,46.89,46.97,117500.0,32.8739,32.9159,32.8249,32.8809,117500.0
2010-05-05 12:00:00,46.97,47.04,46.97,46.99,92600.0,32.8809,32.9299,32.8809,32.8949,92600.0
2010-05-05 12:30:00,46.99,47.03,46.96,46.99,98600.0,32.8949,32.9229,32.8739,32.8949,98600.0
2010-05-05 13:00:00,46.98,47.02,46.95,47.0,118600.0,32.8879,32.9159,32.8669,32.9019,118600.0
2010-05-05 13:30:00,47.0,47.02,46.95,46.97,81800.0,32.9019,32.9159,32.8669,32.8809,81800.0
2010-05-05 14:00:00,46.98,47.03,46.96,46.97,80600.0,32.8879,32.9229,32.8739,32.8809,80600.0
2010-05-05 14:30:00,46.97,46.98,46.92,46.93,185100.0,32.8809,32.8879,32.8459,32.8529,185100.0
2010-05-05 15:00:00,46.94,47.0,46.94,46.97,174600.0,32.8599,32.9019,32.8599,32.8809,174600.0
2010-05-05 15:30:00,46.97,47.03,46.92,46.98,363900.0,32.8809,32.9229,32.8459,32.8879,363900.0
2010-05-06 09:30:00,46.97,47.15,46.66,47.14,134300.0,32.8809,33.0069,32.6639,32.9999,134300.0
2010-05-06 10:00:00,47.12,47.25,46.97,47.05,87300.0,32.9859,33.0769,32.8809,32.9369,87300.0
2010-05-06 10:30:00,47.03,47.27,47.03,47.22,97200.0,32.9229,33.0909,32.9229,33.0559,97200.0
2010-05-06 11:00:00,47.21,47.33,47.16,47.19,166500.0,33.0489,33.1329,33.0139,33.0349,166500.0
2010-05-06 11:30:00,47.19,47.2,47.02,47.05,79200.0,33.0349,33.0419,32.9159,32.9369,79200.0
2010-05-06 12:00:00,47.04,47.11,46.97,46.99,43600.0,32.9299,32.9789,32.8809,32.8949,43600.0
2010-05-06 12:30:00,46.99,47.04,46.98,47.01,82700.0,32.8949,32.9299,32.8879,32.9089,82700.0
2010-05-06 13:00:00,47.01,47.03,46.91,47.0,185200.0,32.9089,32.9229,32.8389,32.9019,185200.0
2010-05-06 13:30:00,47.0,47.01,46.89,46.97,271900.0,32.9019,32.9089,32.8249,32.8809,271900.0
2010-05-06 14:00:00,46.97,47.01,46.8,46.87,454300.0,32.8809,32.9089,32.7619,32.8109,454300.0
2010-05-06 14:30:00,46.88,46.89,44.75,46.05,405700.0,32.8179,32.8249,31.3268,32.2369,405700.0
2010-05-06 15:00:00,46.04,46.45,45.9,46.43,369500.0,32.2299,32.5169,32.1318,32.5029,369500.0
2010-05-06 15:30:00,46.47,46.71,46.33,46.35,440600.0,32.5309,32.6989,32.4329,32.4469,440600.0
2010-05-07 09:30:00,46.0,46.77,45.88,46.75,264900.0,32.2019,32.7409,32.1178,32.7269,264900.0
2010-05-07 10:00:00,46.73,46.78,46.06,46.18,577000.0,32.7129,32.7479,32.2439,32.3279,577000.0
2010-05-07 10:30:00,46.17,46.46,46.13,46.37,298800.0,32.3209,32.5239,32.2929,32.4609,298800.0
2010-05-07 11:00:00,46.37,46.87,46.29,46.76,337300.0,32.4609,32.8109,32.4049,32.7339,337300.0
2010-05-07 11:30:00,46.74,46.87,46.55,46.75,215600.0,32.7199,32.8109,32.5869,32.7269,215600.0
2010-05-07 12:00:00,46.75,46.93,46.64,46.72,130300.0,32.7269,32.8529,32.6499,32.7059,130300.0
2010-05-07 12:30:00,46.72,46.92,46.64,46.8,115200.0,32.7059,32.8459,32.6499,32.7619,115200.0
2010-05-07 13:00:00,46.8,46.89,46.6,46.6,128900.0,32.7619,32.8249,32.6219,32.6219,128900.0
2010-05-07 13:30:00,46.6,46.88,46.54,46.8,141500.0,32.6219,32.8179,32.5799,32.7619,141500.0
2010-05-07 14:00:00,46.8,46.82,46.44,46.48,97600.0,32.7619,32.7759,32.5099,32.5379,97600.0
2010-05-07 14:30:00,46.47,46.74,46.47,46.62,120900.0,32.5309,32.7199,32.5309,32.6359,120900.0
2010-05-07 15:00:00,46.62,46.63,46.32,46.42,225500.0,32.6359,32.6429,32.4259,32.4959,225500.0
2010-05-07 15:30:00,46.43,46.54,46.24,46.44,421400.0,32.5029,32.5799,32.3699,32.5099,421400.0
2010-05-10 09:30:00,47.89,47.89,47.05,47.62,236800.0,33.5249,33.5249,32.9369,33.3359,236800.0
2010-05-10 10:00:00,47.6,47.77,47.55,47.55,121200.0,33.3219,33.4409,33.2869,33.2869,121200.0
2010-05-10 10:30:00,47.54,47.66,47.47,47.55,65000.0,33.2799,33.3639,33.2309,33.2869,65000.0
2010-05-10 11:00:00,47.55,47.74,47.54,47.62,75200.0,33.2869,33.4199,33.2799,33.3359,75200.0
2010-05-10 11:30:00,47.61,47.78,47.54,47.75,76600.0,33.3289,33.4479,33.2799,33.4269,76600.0
2010-05-10 12:00:00,47.75,47.84,47.72,47.79,160500.0,33.4269,33.4899,33.4059,33.4549,160500.0
2010-05-10 12:30:00,47.78,47.82,47.67,47.71,77700.0,33.4479,33.4759,33.3709,33.3989,77700.0
2010-05-10 13:00:00,47.71,47.73,47.5,47.72,164200.0,33.3989,33.4129,33.2519,33.4059,164200.0
2010-05-10 13:30:00,47.72,47.83,47.62,47.7,59400.0,33.4059,33.4829,33.3359,33.3919,59400.0
2010-05-10 14:00:00,47.7,47.81,47.59,47.69,107300.0,33.3919,33.4689,33.3149,33.3849,107300.0
2010-05-10 14:30:00,47.68,47.75,47.61,47.71,77900.0,33.3779,33.4269,33.3289,33.3989,77900.0
2010-05-10 15:00:00,47.7,47.77,47.62,47.75,114200.0,33.3919,33.4409,33.3359,33.4269,114200.0
2010-05-10 15:30:00,47.75,47.9,47.65,47.88,298400.0,33.4269,33.5319,33.3569,33.5179,298400.0
2010-05-11 09:30:00,47.49,47.56,47.27,47.52,146000.0,33.2449,33.2939,33.0909,33.2659,146000.0
2010-05-11 10:00:00,47.53,47.8,47.51,47.69,87000.0,33.2729,33.4619,33.2589,33.3849,87000.0
2010-05-11 10:30:00,47.69,47.76,47.59,47.72,86100.0,33.3849,33.4339,33.3149,33.4059,86100.0
2010-05-11 11:00:00,47.72,47.9,47.67,47.87,88500.0,33.4059,33.5319,33.3709,33.5109,88500.0
2010-05-11 11:30:00,47.88,47.93,47.76,47.76,92800.0,33.5179,33.5529,33.4339,33.4339,92800.0
2010-05-11 12:00:00,47.76,47.98,47.73,47.96,96600.0,33.4339,33.5879,33.4129,33.5739,96600.0
2010-05-11 12:30:00,47.96,48.14,47.93,48.02,168500.0,33.5739,33.6999,33.5529,33.6159,168500.0
2010-05-11 13:00:00,48.04,48.16,48.04,48.08,49100.0,33.6299,33.7139,33.6299,33.6579,49100.0
2010-05-11 13:30:00,48.08,48.2,48.08,48.15,96400.0,33.6579,33.7419,33.6579,33.7069,96400.0
2010-05-11 14:00:00,48.14,48.15,47.86,47.86,118400.0,33.6999,33.7069,33.5039,33.5039,118400.0
2010-05-11 14:30:00,47.88,47.97,47.79,47.87,155700.0,33.5179,33.5809,33.4549,33.5109,155700.0
2010-05-11 15:00:00,47.88,47.88,47.65,47.76,98000.0,33.5179,33.5179,33.3569,33.4339,98000.0
2010-05-11 15:30:00,47.75,47.96,47.73,47.87,428700.0,33.4269,33.5739,33.4129,33.5109,428700.0
2010-05-12 09:30:00,47.83,48.08,47.72,47.86,92400.0,33.4829,33.6579,33.4059,33.5039,92400.0
2010-05-12 10:00:00,47.87,48.16,47.83,48.13,92000.0,33.5109,33.7139,33.4829,33.6929,92000.0
2010-05-12 10:30:00,48.13,48.14,47.94,47.95,111300.0,33.6929,33.6999,33.5599,33.5669,111300.0
2010-05-12 11:00:00,47.96,48.06,47.86,47.9,125900.0,33.5739,33.6439,33.5039,33.5319,125900.0
2010-05-12 11:30:00,47.91,47.94,47.78,47.83,66400.0,33.5389,33.5599,33.4479,33.4829,66400.0
2010-05-12 12:00:00,47.83,47.92,47.8,47.91,106500.0,33.4829,33.5459,33.4619,33.5389,106500.0
2010-05-12 12:30:00,47.92,47.97,47.84,47.87,65600.0,33.5459,33.5809,33.4899,33.5109,65600.0
2010-05-12 13:00:00,47.88,47.93,47.8,47.82,100500.0,33.5179,33.5529,33.4619,33.4759,100500.0
2010-05-12 13:30:00,47.83,47.95,47.83,47.87,67800.0,33.4829,33.5669,33.4829,33.5109,67800.0
2010-05-12 14:00:00,47.87,47.91,47.84,47.89,88600.0,33.5109,33.5389,33.4899,33.5249,88600.0
2010-05-12 14:30:00,47.88,47.93,47.83,47.87,95100.0,33.5179,33.5529,33.4829,33.5109,95100.0
2010-05-12 15:00:00,47.88,47.92,47.84,47.85,126400.0,33.5179,33.5459,33.4899,33.4969,126400.0
2010-05-12 15:30:00,47.85,48.01,47.84,47.99,398000.0,33.4969,33.6089,33.4899,33.5949,398000.0
2010-05-13 09:30:00,47.9,48.08,47.69,47.86,99700.0,33.5319,33.6579,33.3849,33.5039,99700.0
2010-05-13 10:00:00,47.85,47.99,47.76,47.76,95800.0,33.4969,33.5949,33.4339,33.4339,95800.0
2010-05-13 10:30:00,47.75,47.97,47.73,47.91,73400.0,33.4269,33.5809,33.4129,33.5389,73400.0
2010-05-13 11:00:00,47.91,47.98,47.87,47.9,48100.0,33.5389,33.5879,33.5109,33.5319,48100.0
2010-05-13 11:30:00,47.91,47.99,47.85,47.9,55200.0,33.5389,33.5949,33.4969,33.5319,55200.0
2010-05-13 12:00:00,47.9,47.94,47.83,47.9,45100.0,33.5319,33.5599,33.4829,33.5319,45100.0
2010-05-13 12:30:00,47.9,47.92,47.82,47.82,46400.0,33.5319,33.5459,33.4759,33.4759,46400.0
2010-05-13 13:00:00,47.82,48.03,47.81,48.0,82300.0,33.4759,33.6229,33.4689,33.6019,82300.0
2010-05-13 13:30:00,48.0,48.02,47.9,47.94,36100.0,33.6019,33.6159,33.5319,33.5599,36100.0
2010-05-13 14:00:00,47.93,47.93,47.76,47.8,92700.0,33.5529,33.5529,33.4339,33.4619,92700.0
2010-05-13 14:30:00,47.79,47.79,47.67,47.75,49400.0,33.4549,33.4549,33.3709,33.4269,49400.0
2010-05-13 15:00:00,47.75,47.8,47.56,47.62,116600.0,33.4269,33.4619,33.2939,33.3359,116600.0
2010-05-13 15:30:00,47.63,47.71,47.52,47.53,271800.0,33.3429,33.3989,33.2659,33.2729,271800.0
2010-05-14 09:30:00,47.6,47.62,47.26,47.28,133100.0,33.3219,33.3359,33.0839,33.0979,133100.0
2010-05-14 10:00:00,47.29,47.39,47.13,47.19,91200.0,33.1049,33.1749,32.9929,33.0349,91200.0
2010-05-14 10:30:00,47.2,47.29,47.06,47.16,83800.0,33.0419,33.1049,32.9439,33.0139,83800.0
2010-05-14 11:00:00,47.16,47.17,46.95,47.03,94900.0,33.0139,33.0209,32.8669,32.9229,94900.0
2010-05-14 11:30:00,47.02,47.11,46.97,47.08,105400.0,32.9159,32.9789,32.8809,32.9579,105400.0
2010-05-14 12:00:00,47.08,47.19,46.95,47.13,114400.0,32.9579,33.0349,32.8669,32.9929,114400.0
2010-05-14 12:30:00,47.12,47.27,47.01,47.1,39500.0,32.9859,33.0909,32.9089,32.9719,39500.0
2010-05-14 13:00:00,47.1,47.13,46.96,46.98,73600.0,32.9719,32.9929,32.8739,32.8879,73600.0
2010-05-14 13:30:00,46.97,47.06,46.96,47.03,53600.0,32.8809,32.9439,32.8739,32.9229,53600.0
2010-05-14 14:00:00,47.03,47.07,46.92,46.99,73500.0,32.9229,32.9509,32.8459,32.8949,73500.0
2010-05-14 14:30:00,47.0,47.15,46.99,47.02,89700.0,32.9019,33.0069,32.8949,32.9159,89700.0
2010-05-14 15:00:00,47.02,47.1,47.01,47.07,138800.0,32.9159,32.9719,32.9089,32.9509,138800.0
2010-05-14 15:30:00,47.07,47.31,47.04,47.26,583200.0,32.9509,33.1189,32.9299,33.0839,583200.0
2010-05-17 09:30:00,47.34,47.69,47.08,47.66,108400.0,33.1399,33.3849,32.9579,33.3639,108400.0
2010-05-17 10:00:00,47.67,47.83,47.62,47.8,98000.0,33.3709,33.4829,33.3359,33.4619,98000.0
2010-05-17 10:30:00,47.81,47.88,47.71,47.79,63300.0,33.4689,33.5179,33.3989,33.4549,63300.0
2010-05-17 11:00:00,47.79,47.85,47.68,47.8,84200.0,33.4549,33.4969,33.3779,33.4619,84200.0
2010-05-17 11:30:00,47.79,47.91,47.67,47.72,105100.0,33.4549,33.5389,33.3709,33.4059,105100.0
2010-05-17 12:00:00,47.72,47.72,47.38,47.62,151300.0,33.4059,33.4059,33.1679,33.3359,151300.0
2010-05-17 12:30:00,47.62,47.71,47.6,47.67,81500.0,33.3359,33.3989,33.3219,33.3709,81500.0
2010-05-17 13:00:00,47.67,47.88,47.61,47.86,96800.0,33.3709,33.5179,33.3289,33.5039,96800.0
2010-05-17 13:30:00,47.85,47.91,47.7,47.84,91000.0,33.4969,33.5389,33.3919,33.4899,91000.0
2010-05-17 14:00:00,47.82,47.94,47.79,47.85,122700.0,33.4759,33.5599,33.4549,33.4969,122700.0
2010-05-17 14:30:00,47.84,47.92,47.79,47.91,91000.0,33.4899,33.5459,33.4549,33.5389,91000.0
2010-05-17 15:00:00,47.92,47.99,47.79,47.92,155100.0,33.5459,33.5949,33.4549,33.5459,155100.0
2010-05-17 15:30:00,47.91,48.06,47.91,48.01,279300.0,33.5389,33.6439,33.5389,33.6089,279300.0
2010-05-18 09:30:00,48.34,48.34,47.97,48.23,111400.0,33.8399,33.8399,33.5809,33.7629,111400.0
2010-05-18 10:00:00,48.24,48.33,47.99,48.02,187000.0,33.7699,33.8329,33.5949,33.6159,187000.0
2010-05-18 10:30:00,48.02,48.24,48.01,48.15,89800.0,33.6159,33.7699,33.6089,33.7069,89800.0
2010-05-18 11:00:00,48.16,48.23,48.11,48.2,86300.0,33.7139,33.7629,33.6789,33.7419,86300.0
2010-05-18 11:30:00,48.2,48.24,48.14,48.15,76600.0,33.7419,33.7699,33.6999,33.7069,76600.0
2010-05-18 12:00:00,48.15,48.25,48.08,48.13,199700.0,33.7069,33.7769,33.6579,33.6929,199700.0
2010-05-18 12:30:00,48.13,48.26,48.13,48.16,154200.0,33.6929,33.7839,33.6929,33.7139,154200.0
2010-05-18 13:00:00,48.15,48.25,48.12,48.23,100400.0,33.7069,33.7769,33.6859,33.7629,100400.0
2010-05-18 13:30:00,48.22,48.24,48.1,48.12,98100.0,33.7559,33.7699,33.6719,33.6859,98100.0
2010-05-18 14:00:00,48.12,48.2,47.96,48.05,102100.0,33.6859,33.7419,33.5739,33.6369,102100.0
2010-05-18 14:30:00,48.05,48.05,47.82,47.87,118500.0,33.6369,33.6369,33.4759,33.5109,118500.0
2010-05-18 15:00:00,47.86,47.99,47.8,47.82,66800.0,33.5039,33.5949,33.4619,33.4759,66800.0
2010-05-18 15:30:00,47.81,47.94,47.8,47.88,314900.0,33.4689,33.5599,33.4619,33.5179,314900.0
2010-05-19 09:30:00,47.75,47.89,47.56,47.72,102900.0,33.4269,33.5249,33.2939,33.4059,102900.0
2010-05-19 10:00:00,47.73,47.8,47.44,47.56,130300.0,33.4129,33.4619,33.2099,33.2939,130300.0
2010-05-19 10:30:00,47.56,47.79,47.5,47.79,106600.0,33.2939,33.4549,33.2519,33.4549,106600.0
2010-05-19 11:00:00,47.75,47.82,47.56,47.68,82600.0,33.4269,33.4759,33.2939,33.3779,82600.0
2010-05-19 11:30:00,47.68,47.78,47.59,47.72,94100.0,33.3779,33.4479,33.3149,33.4059,94100.0
2010-05-19 12:00:00,47.7,47.77,47.62,47.69,72500.0,33.3919,33.4409,33.3359,33.3849,72500.0
2010-05-19 12:30:00,47.69,47.78,47.59,47.78,63700.0,33.3849,33.4479,33.3149,33.4479,63700.0
2010-05-19 13:00:00,47.77,47.85,47.66,47.81,70500.0,33.4409,33.4969,33.3639,33.4689,70500.0
2010-05-19 13:30:00,47.82,47.98,47.76,47.93,83800.0,33.4759,33.5879,33.4339,33.5529,83800.0
2010-05-19 14:00:00,47.93,47.98,47.82,47.91,60600.0,33.5529,33.5879,33.4759,33.5389,60600.0
2010-05-19 14:30:00,47.89,47.89,47.75,47.83,65200.0,33.5249,33.5249,33.4269,33.4829,65200.0
2010-05-19 15:00:00,47.83,47.84,47.68,47.78,129000.0,33.4829,33.4899,33.3779,33.4479,129000.0
2010-05-19 15:30:00,47.78,47.89,47.72,47.75,356900.0,33.4479,33.5249,33.4059,33.4269,356900.0
2010-05-20 09:30:00,47.3,47.53,46.95,47.26,517900.0,33.1119,33.2729,32.8669,33.0839,517900.0
2010-05-20 10:00:00,47.25,47.29,46.8,46.86,213900.0,33.0769,33.1049,32.7619,32.8039,213900.0
2010-05-20 10:30:00,46.88,47.02,46.76,46.87,172300.0,32.8179,32.9159,32.7339,32.8109,172300.0
2010-05-20 11:00:00,46.86,47.12,46.82,47.08,176400.0,32.8039,32.9859,32.7759,32.9579,176400.0
2010-05-20 11:30:00,47.05,47.11,46.97,47.0,115300.0,32.9369,32.9789,32.8809,32.9019,115300.0
2010-05-20 12:00:00,47.01,47.1,46.95,47.03,97000.0,32.9089,32.9719,32.8669,32.9229,97000.0
2010-05-20 12:30:00,47.03,47.12,46.91,46.91,111100.0,32.9229,32.9859,32.8389,32.8389,111100.0
2010-05-20 13:00:00,46.9,47.2,46.87,47.13,123600.0,32.8319,33.0419,32.8109,32.9929,123600.0
2010-05-20 13:30:00,47.12,47.26,47.07,47.15,120100.0,32.9859,33.0839,32.9509,33.0069,120100.0
2010-05-20 14:00:00,47.14,47.3,47.01,47.14,131800.0,32.9999,33.1119,32.9089,32.9999,131800.0
2010-05-20 14:30:00,47.13,47.33,47.03,47.04,144600.0,32.9929,33.1329,32.9229,32.9299,144600.0
2010-05-20 15:00:00,47.04,47.08,46.94,47.0,179900.0,32.9299,32.9579,32.8599,32.9019,179900.0
2010-05-20 15:30:00,47.0,47.05,46.64,46.64,509900.0,32.9019,32.9369,32.6499,32.6499,509900.0
2010-05-21 09:30:00,46.1,46.58,45.59,46.25,477200.0,32.4937,32.832,32.1342,32.5994,477200.0
2010-05-21 10:00:00,46.24,46.36,46.1,46.2,245200.0,32.5923,32.6769,32.4937,32.5641,245200.0
2010-05-21 10:30:00,46.22,46.36,46.12,46.2,241900.0,32.5782,32.6769,32.5078,32.5641,241900.0
2010-05-21 11:00:00,46.19,46.34,46.18,46.31,238300.0,32.5571,32.6628,32.55,32.6417,238300.0
2010-05-21 11:30:00,46.31,46.63,46.29,46.5,169600.0,32.6417,32.8672,32.6276,32.7756,169600.0
2010-05-21 12:00:00,46.5,46.54,46.36,46.49,91100.0,32.7756,32.8038,32.6769,32.7685,91100.0
2010-05-21 12:30:00,46.5,46.57,46.36,46.38,130500.0,32.7756,32.8249,32.6769,32.691,130500.0
2010-05-21 13:00:00,46.39,46.44,46.2,46.27,136400.0,32.6981,32.7333,32.5641,32.6135,136400.0
2010-05-21 13:30:00,46.29,46.36,46.24,46.29,133500.0,32.6276,32.6769,32.5923,32.6276,133500.0
2010-05-21 14:00:00,46.3,46.36,46.19,46.23,124600.0,32.6346,32.6769,32.5571,32.5853,124600.0
2010-05-21 14:30:00,46.23,46.31,46.13,46.28,225000.0,32.5853,32.6417,32.5148,32.6205,225000.0
2010-05-21 15:00:00,46.28,46.29,45.91,46.06,305800.0,32.6205,32.6276,32.3597,32.4655,305800.0
2010-05-21 15:30:00,46.06,46.56,45.93,46.53,601300.0,32.4655,32.8179,32.3738,32.7967,601300.0
2010-05-24 09:30:00,46.29,46.3,46.1,46.16,209900.0,32.6276,32.6346,32.4937,32.5359,209900.0
2010-05-24 10:00:00,46.17,46.37,46.15,46.36,142300.0,32.543,32.684,32.5289,32.6769,142300.0
2010-05-24 10:30:00,46.38,46.52,46.34,46.4,123700.0,32.691,32.7897,32.6628,32.7051,123700.0
2010-05-24 11:00:00,46.39,46.54,46.35,46.36,95400.0,32.6981,32.8038,32.6699,32.6769,95400.0
2010-05-24 11:30:00,46.39,46.61,46.35,46.59,84200.0,32.6981,32.8531,32.6699,32.839,84200.0
2010-05-24 12:00:00,46.6,46.71,46.58,46.65,102200.0,32.8461,32.9236,32.832,32.8813,102200.0
2010-05-24 12:30:00,46.65,46.8,46.62,46.79,103100.0,32.8813,32.9871,32.8602,32.98,103100.0
2010-05-24 13:00:00,46.8,46.82,46.69,46.74,146200.0,32.9871,33.0011,32.9095,32.9448,146200.0
2010-05-24 13:30:00,46.73,46.81,46.68,46.73,121100.0,32.9377,32.9941,32.9025,32.9377,121100.0
2010-05-24 14:00:00,46.74,46.92,46.72,46.86,133200.0,32.9448,33.0716,32.9307,33.0293,133200.0
2010-05-24 14:30:00,46.87,46.92,46.79,46.87,153800.0,33.0364,33.0716,32.98,33.0364,153800.0
2010-05-24 15:00:00,46.86,46.89,46.71,46.85,223200.0,33.0293,33.0505,32.9236,33.0223,223200.0
2010-05-24 15:30:00,46.85,46.93,46.64,46.65,425900.0,33.0223,33.0787,32.8743,32.8813,425900.0
2010-05-25 09:30:00,45.76,45.87,45.42,45.58,152400.0,32.254,32.3315,32.0144,32.1271,152400.0
2010-05-25 10:00:00,45.58,45.77,45.5,45.52,104500.0,32.1271,32.2611,32.0707,32.0848,104500.0
2010-05-25 10:30:00,45.52,45.58,45.37,45.46,79300.0,32.0848,32.1271,31.9791,32.0426,79300.0
2010-05-25 11:00:00,45.47,45.62,45.42,45.54,93000.0,32.0496,32.1553,32.0144,32.0989,93000.0
2010-05-25 11:30:00,45.53,45.56,45.44,45.53,92100.0,32.0919,32.113,32.0285,32.0919,92100.0
2010-05-25 12:00:00,45.53,45.66,45.52,45.57,79400.0,32.0919,32.1835,32.0848,32.1201,79400.0
2010-05-25 12:30:00,45.57,45.68,45.56,45.64,60200.0,32.1201,32.1976,32.113,32.1694,60200.0
2010-05-25 13:00:00,45.63,45.66,45.57,45.61,48400.0,32.1624,32.1835,32.1201,32.1483,48400.0
2010-05-25 13:30:00,45.62,45.67,45.54,45.66,71300.0,32.1553,32.1906,32.0989,32.1835,71300.0
2010-05-25 14:00:00,45.65,45.72,45.6,45.67,60100.0,32.1765,32.2258,32.1412,32.1906,60100.0
2010-05-25 14:30:00,45.67,45.86,45.63,45.84,95000.0,32.1906,32.3245,32.1624,32.3104,95000.0
2010-05-25 15:00:00,45.83,45.98,45.75,45.95,126900.0,32.3033,32.4091,32.247,32.3879,126900.0
2010-05-25 15:30:00,45.96,46.13,45.9,46.11,260800.0,32.395,32.5148,32.3527,32.5007,260800.0
2010-05-26 09:30:00,46.29,46.54,46.12,46.31,87700.0,32.6276,32.8038,32.5078,32.6417,87700.0
2010-05-26 10:00:00,46.33,46.4,46.25,46.38,59500.0,32.6558,32.7051,32.5994,32.691,59500.0
2010-05-26 10:30:00,46.38,46.5,46.3,46.34,51200.0,32.691,32.7756,32.6346,32.6628,51200.0
2010-05-26 11:00:00,46.33,46.35,46.23,46.24,75600.0,32.6558,32.6699,32.5853,32.5923,75600.0
2010-05-26 11:30:00,46.23,46.3,46.13,46.28,64600.0,32.5853,32.6346,32.5148,32.6205,64600.0
2010-05-26 12:00:00,46.28,46.4,46.27,46.28,64900.0,32.6205,32.7051,32.6135,32.6205,64900.0
2010-05-26 12:30:00,46.29,46.31,46.21,46.28,72900.0,32.6276,32.6417,32.5712,32.6205,72900.0
2010-05-26 13:00:00,46.28,46.37,46.25,46.28,50900.0,32.6205,32.684,32.5994,32.6205,50900.0
2010-05-26 13:30:00,46.27,46.39,46.26,46.28,35000.0,32.6135,32.6981,32.6064,32.6205,35000.0
2010-05-26 14:00:00,46.29,46.33,46.25,46.29,80900.0,32.6276,32.6558,32.5994,32.6276,80900.0
2010-05-26 14:30:00,46.29,46.3,46.11,46.2,134500.0,32.6276,32.6346,32.5007,32.5641,134500.0
2010-05-26 15:00:00,46.2,46.27,45.92,45.95,106200.0,32.5641,32.6135,32.3668,32.3879,106200.0
2010-05-26 15:30:00,45.94,46.1,45.86,45.91,267300.0,32.3809,32.4937,32.3245,32.3597,267300.0
2010-05-27 09:30:00,46.4,46.78,46.35,46.57,133000.0,32.7051,32.973,32.6699,32.8249,133000.0
2010-05-27 10:00:00,46.57,46.57,46.41,46.56,90100.0,32.8249,32.8249,32.7122,32.8179,90100.0
2010-05-27 10:30:00,46.58,46.7,46.45,46.6,59300.0,32.832,32.9166,32.7404,32.8461,59300.0
2010-05-27 11:00:00,46.59,46.65,46.5,46.64,110000.0,32.839,32.8813,32.7756,32.8743,110000.0
2010-05-27 11:30:00,46.64,46.7,46.5,46.68,93500.0,32.8743,32.9166,32.7756,32.9025,93500.0
2010-05-27 12:00:00,46.68,46.69,46.54,46.58,70700.0,32.9025,32.9095,32.8038,32.832,70700.0
2010-05-27 12:30:00,46.58,46.64,46.54,46.63,84900.0,32.832,32.8743,32.8038,32.8672,84900.0
2010-05-27 13:00:00,46.62,46.67,46.56,46.66,94400.0,32.8602,32.8954,32.8179,32.8884,94400.0
2010-05-27 13:30:00,46.65,46.79,46.65,46.78,80100.0,32.8813,32.98,32.8813,32.973,80100.0
2010-05-27 14:00:00,46.8,47.06,46.79,47.0,140900.0,32.9871,33.1703,32.98,33.128,140900.0
2010-05-27 14:30:00,47.01,47.11,46.97,47.1,136200.0,33.1351,33.2056,33.1069,33.1985,136200.0
2010-05-27 15:00:00,47.1,47.16,47.03,47.13,171900.0,33.1985,33.2408,33.1492,33.2197,171900.0
2010-05-27 15:30:00,47.12,47.31,47.12,47.31,305900.0,33.2126,33.3465,33.2126,33.3465,305900.0
2010-05-28 09:30:00,47.18,47.23,46.95,47.07,113300.0,33.2549,33.2901,33.0928,33.1774,113300.0
2010-05-28 10:00:00,47.07,47.09,46.96,46.99,114300.0,33.1774,33.1915,33.0998,33.121,114300.0
2010-05-28 10:30:00,46.99,47.24,46.99,46.99,107100.0,33.121,33.2972,33.121,33.121,107100.0
2010-05-28 11:00:00,47.0,47.08,46.98,47.06,162300.0,33.128,33.1844,33.1139,33.1703,162300.0
2010-05-28 11:30:00,47.07,47.08,46.99,46.99,80600.0,33.1774,33.1844,33.121,33.121,80600.0
2010-05-28 12:00:00,47.0,47.13,46.99,47.11,88500.0,33.128,33.2197,33.121,33.2056,88500.0
2010-05-28 12:30:00,47.11,47.19,46.92,47.19,317200.0,33.2056,33.2619,33.0716,33.2619,317200.0
2010-05-28 13:00:00,47.19,47.28,47.1,47.2,87600.0,33.2619,33.3254,33.1985,33.269,87600.0
2010-05-28 13:30:00,47.21,47.23,47.09,47.13,142300.0,33.276,33.2901,33.1915,33.2197,142300.0
2010-05-28 14:00:00,47.11,47.2,47.04,47.18,106900.0,33.2056,33.269,33.1562,33.2549,106900.0
2010-05-28 14:30:00,47.19,47.22,47.06,47.07,211700.0,33.2619,33.2831,33.1703,33.1774,211700.0
2010-05-28 15:00:00,47.08,47.16,47.02,47.11,100100.0,33.1844,33.2408,33.1421,33.2056,100100.0
2010-05-28 15:30:00,47.11,47.17,46.82,46.84,323400.0,33.2056,33.2478,33.0011,33.0152,323400.0
2010-06-01 09:30:00,46.55,47.21,46.24,47.21,476300.0,32.8108,33.276,32.5923,33.276,476300.0
2010-06-01 10:00:00,47.21,47.67,47.18,47.64,201100.0,33.276,33.6003,33.2549,33.5791,201100.0
2010-06-01 10:30:00,47.64,47.78,47.57,47.72,106000.0,33.5791,33.6778,33.5298,33.6355,106000.0
2010-06-01 11:00:00,47.71,47.75,47.59,47.65,101000.0,33.6285,33.6567,33.5439,33.5862,101000.0
2010-06-01 11:30:00,47.67,47.79,47.65,47.77,123300.0,33.6003,33.6849,33.5862,33.6708,123300.0
2010-06-01 12:00:00,47.76,47.91,47.75,47.88,118200.0,33.6637,33.7694,33.6567,33.7483,118200.0
2010-06-01 12:30:00,47.88,47.93,47.86,47.91,108800.0,33.7483,33.7835,33.7342,33.7694,108800.0
2010-06-01 13:00:00,47.91,48.33,47.91,48.31,192800.0,33.7694,34.0655,33.7694,34.0514,192800.0
2010-06-01 13:30:00,48.31,48.4,48.23,48.37,186500.0,34.0514,34.1148,33.995,34.0937,186500.0
2010-06-01 14:00:00,48.37,48.38,48.08,48.35,209300.0,34.0937,34.1007,33.8893,34.0796,209300.0
2010-06-01 14:30:00,48.35,48.5,48.32,48.46,216200.0,34.0796,34.1853,34.0584,34.1571,216200.0
2010-06-01 15:00:00,48.47,48.61,48.33,48.55,414700.0,34.1642,34.2628,34.0655,34.2205,414700.0
2010-06-01 15:30:00,48.53,48.56,47.97,48.0,670600.0,34.2064,34.2276,33.8117,33.8329,670600.0
2010-06-02 09:30:00,48.13,48.43,48.0,48.19,175400.0,33.9245,34.136,33.8329,33.9668,175400.0
2010-06-02 10:00:00,48.19,48.3,48.01,48.05,148200.0,33.9668,34.0443,33.8399,33.8681,148200.0
2010-06-02 10:30:00,48.02,48.06,47.86,47.98,70600.0,33.847,33.8752,33.7342,33.8188,70600.0
2010-06-02 11:00:00,47.99,48.05,47.96,48.0,91400.0,33.8258,33.8681,33.8047,33.8329,91400.0
2010-06-02 11:30:00,48.0,48.22,47.98,48.2,99300.0,33.8329,33.9879,33.8188,33.9738,99300.0
2010-06-02 12:00:00,48.19,48.28,48.17,48.23,45500.0,33.9668,34.0302,33.9527,33.995,45500.0
2010-06-02 12:30:00,48.24,48.25,48.17,48.22,41700.0,34.002,34.0091,33.9527,33.9879,41700.0
2010-06-02 13:00:00,48.22,48.26,48.17,48.24,62000.0,33.9879,34.0161,33.9527,34.002,62000.0
2010-06-02 13:30:00,48.25,48.3,48.19,48.2,57900.0,34.0091,34.0443,33.9668,33.9738,57900.0
2010-06-02 14:00:00,48.2,48.24,48.15,48.17,55400.0,33.9738,34.002,33.9386,33.9527,55400.0
2010-06-02 14:30:00,48.18,48.38,48.18,48.31,112400.0,33.9597,34.1007,33.9597,34.0514,112400.0
2010-06-02 15:00:00,48.31,48.44,48.3,48.42,185900.0,34.0514,34.143,34.0443,34.1289,185900.0
2010-06-02 15:30:00,48.42,48.69,48.34,48.65,349500.0,34.1289,34.3192,34.0725,34.291,349500.0
2010-06-03 09:30:00,48.75,49.03,48.7,49.0,158700.0,34.3615,34.5589,34.3263,34.5377,158700.0
2010-06-03 10:00:00,49.0,49.08,48.91,49.05,151000.0,34.5377,34.5941,34.4743,34.573,151000.0
2010-06-03 10:30:00,49.04,49.29,49.01,49.24,162200.0,34.5659,34.7421,34.5448,34.7069,162200.0
2010-06-03 11:00:00,49.23,49.39,49.16,49.31,135100.0,34.6998,34.8126,34.6505,34.7562,135100.0
2010-06-03 11:30:00,49.31,49.6,49.29,49.44,172100.0,34.7562,34.9606,34.7421,34.8479,172100.0
2010-06-03 12:00:00,49.45,49.5,49.23,49.46,173100.0,34.8549,34.8902,34.6998,34.862,173100.0
2010-06-03 12:30:00,49.45,49.61,49.42,49.58,214200.0,34.8549,34.9677,34.8338,34.9465,214200.0
2010-06-03 13:00:00,49.57,49.57,49.35,49.39,113500.0,34.9395,34.9395,34.7844,34.8126,113500.0
2010-06-03 13:30:00,49.4,49.44,49.23,49.25,39200.0,34.8197,34.8479,34.6998,34.7139,39200.0
2010-06-03 14:00:00,49.26,49.4,49.26,49.31,85800.0,34.721,34.8197,34.721,34.7562,85800.0
2010-06-03 14:30:00,49.28,49.45,49.24,49.38,90300.0,34.7351,34.8549,34.7069,34.8056,90300.0
2010-06-03 15:00:00,49.38,49.4,49.25,49.36,113600.0,34.8056,34.8197,34.7139,34.7915,113600.0
2010-06-03 15:30:00,49.36,49.45,49.3,49.38,276700.0,34.7915,34.8549,34.7492,34.8056,276700.0
2010-06-04 09:30:00,48.92,48.92,48.56,48.76,148700.0,34.4813,34.4813,34.2276,34.3686,148700.0
2010-06-04 10:00:00,48.76,48.88,48.71,48.79,123800.0,34.3686,34.4531,34.3333,34.3897,123800.0
2010-06-04 10:30:00,48.78,48.91,48.75,48.82,124300.0,34.3827,34.4743,34.3615,34.4109,124300.0
2010-06-04 11:00:00,48.8,48.9,48.65,48.66,57900.0,34.3968,34.4672,34.291,34.2981,57900.0
2010-06-04 11:30:00,48.66,48.85,48.63,48.81,53600.0,34.2981,34.432,34.2769,34.4038,53600.0
2010-06-04 12:00:00,48.81,48.89,48.7,48.86,97100.0,34.4038,34.4602,34.3263,34.439,97100.0
2010-06-04 12:30:00,48.86,49.02,48.82,48.97,83800.0,34.439,34.5518,34.4109,34.5166,83800.0
2010-06-04 13:00:00,48.97,48.98,48.88,48.9,131400.0,34.5166,34.5236,34.4531,34.4672,131400.0
2010-06-04 13:30:00,48.9,48.92,48.76,48.85,77900.0,34.4672,34.4813,34.3686,34.432,77900.0
2010-06-04 14:00:00,48.86,48.96,48.77,48.8,118900.0,34.439,34.5095,34.3756,34.3968,118900.0
2010-06-04 14:30:00,48.8,48.82,48.38,48.43,182100.0,34.3968,34.4109,34.1007,34.136,182100.0
2010-06-04 15:00:00,48.45,48.59,48.35,48.38,107800.0,34.1501,34.2487,34.0796,34.1007,107800.0
2010-06-04 15:30:00,48.38,48.45,48.18,48.31,366800.0,34.1007,34.1501,33.9597,34.0514,366800.0
2010-06-07 09:30:00,48.28,48.46,48.04,48.16,150300.0,34.0302,34.1571,33.8611,33.9456,150300.0
2010-06-07 10:00:00,48.15,48.55,48.13,48.51,95000.0,33.9386,34.2205,33.9245,34.1923,95000.0
2010-06-07 10:30:00,48.51,48.68,48.5,48.53,86600.0,34.1923,34.3122,34.1853,34.2064,86600.0
2010-06-07 11:00:00,48.53,48.8,48.51,48.8,113500.0,34.2064,34.3968,34.1923,34.3968,113500.0
2010-06-07 11:30:00,48.78,48.99,48.75,48.91,155100.0,34.3827,34.5307,34.3615,34.4743,155100.0
2010-06-07 12:00:00,48.91,49.03,48.89,48.91,64500.0,34.4743,34.5589,34.4602,34.4743,64500.0
2010-06-07 12:30:00,48.9,49.04,48.88,49.03,62600.0,34.4672,34.5659,34.4531,34.5589,62600.0
2010-06-07 13:00:00,49.01,49.21,49.0,49.19,109500.0,34.5448,34.6857,34.5377,34.6716,109500.0
2010-06-07 13:30:00,49.19,49.21,49.03,49.05,110400.0,34.6716,34.6857,34.5589,34.573,110400.0
2010-06-07 14:00:00,49.05,49.14,49.0,49.05,104000.0,34.573,34.6364,34.5377,34.573,104000.0
2010-06-07 14:30:00,49.06,49.08,48.83,48.83,148000.0,34.58,34.5941,34.4179,34.4179,148000.0
2010-06-07 15:00:00,48.83,49.01,48.76,48.76,183700.0,34.4179,34.5448,34.3686,34.3686,183700.0
2010-06-07 15:30:00,48.76,48.87,48.58,48.6,315700.0,34.3686,34.4461,34.2417,34.2558,315700.0
2010-06-08 09:30:00,48.73,49.5,48.73,49.47,227000.0,34.3474,34.8902,34.3474,34.869,227000.0
2010-06-08 10:00:00,49.49,49.81,49.49,49.76,351700.0,34.8831,35.1087,34.8831,35.0734,351700.0
2010-06-08 10:30:00,49.77,49.85,49.66,49.78,254200.0,35.0805,35.1368,35.0029,35.0875,254200.0
2010-06-08 11:00:00,49.78,49.86,49.53,49.79,226600.0,35.0875,35.1439,34.9113,35.0946,226600.0
2010-06-08 11:30:00,49.78,49.93,49.72,49.91,190100.0,35.0875,35.1932,35.0452,35.1791,190100.0
2010-06-08 12:00:00,49.93,50.0,49.91,49.97,130500.0,35.1932,35.2426,35.1791,35.2214,130500.0
2010-06-08 12:30:00,49.96,50.19,49.81,50.19,335500.0,35.2144,35.3765,35.1087,35.3765,335500.0
2010-06-08 13:00:00,50.18,50.27,50.04,50.14,193500.0,35.3694,35.4329,35.2708,35.3413,193500.0
2010-06-08 13:30:00,50.13,50.15,49.71,49.91,218200.0,35.3342,35.3483,35.0382,35.1791,218200.0
2010-06-08 14:00:00,49.93,50.33,49.89,50.23,264500.0,35.1932,35.4752,35.165,35.4047,264500.0
2010-06-08 14:30:00,50.23,50.3,49.9,49.93,326300.0,35.4047,35.454,35.1721,35.1932,326300.0
2010-06-08 15:00:00,49.94,50.29,49.9,50.27,257600.0,35.2003,35.447,35.1721,35.4329,257600.0
2010-06-08 15:30:00,50.28,50.48,50.26,50.43,643500.0,35.4399,35.5809,35.4258,35.5457,643500.0
2010-06-09 09:30:00,50.37,50.52,50.1,50.45,215800.0,35.5034,35.6091,35.3131,35.5598,215800.0
2010-06-09 10:00:00,50.47,50.73,50.42,50.62,151900.0,35.5739,35.7571,35.5386,35.6796,151900.0
2010-06-09 10:30:00,50.61,50.69,50.4,50.67,117800.0,35.6725,35.7289,35.5245,35.7148,117800.0
2010-06-09 11:00:00,50.67,50.84,50.66,50.79,107700.0,35.7148,35.8347,35.7078,35.7994,107700.0
2010-06-09 11:30:00,50.78,50.99,50.72,50.96,114900.0,35.7924,35.9404,35.7501,35.9192,114900.0
2010-06-09 12:00:00,50.96,51.0,50.95,50.99,72000.0,35.9192,35.9474,35.9122,35.9404,72000.0
2010-06-09 12:30:00,50.99,51.23,50.97,51.15,140300.0,35.9404,36.1095,35.9263,36.0532,140300.0
2010-06-09 13:00:00,51.15,51.54,51.1,51.42,343500.0,36.0532,36.328,36.0179,36.2435,343500.0
2010-06-09 13:30:00,51.42,51.47,51.3,51.36,123700.0,36.2435,36.2787,36.1589,36.2012,123700.0
2010-06-09 14:00:00,51.39,51.54,51.27,51.53,206700.0,36.2223,36.328,36.1377,36.321,206700.0
2010-06-09 14:30:00,51.52,51.54,51.27,51.3,275900.0,36.314,36.328,36.1377,36.1589,275900.0
2010-06-09 15:00:00,51.3,51.41,51.17,51.36,416900.0,36.1589,36.2364,36.0673,36.2012,416900.0
2010-06-09 15:30:00,51.36,51.38,51.03,51.16,518600.0,36.2012,36.2153,35.9686,36.0602,518600.0
2010-06-10 09:30:00,51.62,52.0,51.5,52.0,212500.0,36.3844,36.6523,36.2999,36.6523,212500.0
2010-06-10 10:00:00,51.99,52.1,51.5,51.53,245500.0,36.6452,36.7228,36.2999,36.321,245500.0
2010-06-10 10:30:00,51.53,51.79,51.47,51.51,122100.0,36.321,36.5043,36.2787,36.3069,122100.0
2010-06-10 11:00:00,51.53,51.78,51.5,51.5,101000.0,36.321,36.4972,36.2999,36.2999,101000.0
2010-06-10 11:30:00,51.51,51.73,51.49,51.69,108600.0,36.3069,36.462,36.2928,36.4338,108600.0
2010-06-10 12:00:00,51.69,51.7,51.45,51.57,81300.0,36.4338,36.4408,36.2646,36.3492,81300.0
2010-06-10 12:30:00,51.57,51.59,51.45,51.56,71500.0,36.3492,36.3633,36.2646,36.3421,71500.0
2010-06-10 13:00:00,51.55,51.59,51.45,51.58,45500.0,36.3351,36.3633,36.2646,36.3562,45500.0
2010-06-10 13:30:00,51.57,51.7,51.54,51.63,56100.0,36.3492,36.4408,36.328,36.3915,56100.0
2010-06-10 14:00:00,51.63,51.66,51.51,51.56,61800.0,36.3915,36.4126,36.3069,36.3421,61800.0
2010-06-10 14:30:00,51.56,51.66,51.56,51.59,66600.0,36.3421,36.4126,36.3421,36.3633,66600.0
2010-06-10 15:00:00,51.6,51.66,51.54,51.64,129800.0,36.3703,36.4126,36.328,36.3985,129800.0
2010-06-10 15:30:00,51.64,51.75,51.59,51.75,333300.0,36.3985,36.4761,36.3633,36.4761,333300.0
2010-06-11 09:30:00,51.39,51.44,50.72,50.78,404300.0,36.2223,36.2576,35.7501,35.7924,404300.0
2010-06-11 10:00:00,50.76,50.98,50.65,50.91,180900.0,35.7783,35.9333,35.7007,35.884,180900.0
2010-06-11 10:30:00,50.91,50.97,50.84,50.85,102000.0,35.884,35.9263,35.8347,35.8417,102000.0
2010-06-11 11:00:00,50.85,50.89,50.51,50.55,213700.0,35.8417,35.8699,35.6021,35.6302,213700.0
2010-06-11 11:30:00,50.55,50.75,50.48,50.73,111800.0,35.6302,35.7712,35.5809,35.7571,111800.0
2010-06-11 12:00:00,50.73,50.77,50.64,50.66,86500.0,35.7571,35.7853,35.6937,35.7078,86500.0
2010-06-11 12:30:00,50.66,50.7,50.59,50.6,94700.0,35.7078,35.736,35.6584,35.6655,94700.0
2010-06-11 13:00:00,50.6,50.69,50.52,50.52,68700.0,35.6655,35.7289,35.6091,35.6091,68700.0
2010-06-11 13:30:00,50.52,50.56,50.5,50.53,76200.0,35.6091,35.6373,35.595,35.6161,76200.0
2010-06-11 14:00:00,50.53,50.62,50.4,50.4,93800.0,35.6161,35.6796,35.5245,35.5245,93800.0
2010-06-11 14:30:00,50.41,50.59,50.4,50.56,99900.0,35.5316,35.6584,35.5245,35.6373,99900.0
2010-06-11 15:00:00,50.56,50.69,50.55,50.65,128000.0,35.6373,35.7289,35.6302,35.7007,128000.0
2010-06-11 15:30:00,50.65,50.82,50.61,50.8,441300.0,35.7007,35.8206,35.6725,35.8065,441300.0
2010-06-14 09:30:00,51.06,51.33,50.92,51.04,102100.0,35.9897,36.18,35.891,35.9756,102100.0
2010-06-14 10:00:00,51.02,51.26,50.91,51.26,67800.0,35.9615,36.1307,35.884,36.1307,67800.0
2010-06-14 10:30:00,51.26,51.28,51.12,51.18,68800.0,36.1307,36.1448,36.032,36.0743,68800.0
2010-06-14 11:00:00,51.18,51.19,50.99,51.01,201200.0,36.0743,36.0813,35.9404,35.9545,201200.0
2010-06-14 11:30:00,51.01,51.13,50.93,51.02,120800.0,35.9545,36.0391,35.8981,35.9615,120800.0
2010-06-14 12:00:00,51.03,51.07,50.96,51.03,80100.0,35.9686,35.9968,35.9192,35.9686,80100.0
2010-06-14 12:30:00,51.03,51.03,50.89,50.89,210400.0,35.9686,35.9686,35.8699,35.8699,210400.0
2010-06-14 13:00:00,50.91,51.08,50.88,50.99,150500.0,35.884,36.0038,35.8628,35.9404,150500.0
2010-06-14 13:30:00,51.0,51.02,50.9,50.92,291900.0,35.9474,35.9615,35.8769,35.891,291900.0
2010-06-14 14:00:00,50.91,50.97,50.85,50.95,220500.0,35.884,35.9263,35.8417,35.9122,220500.0
2010-06-14 14:30:00,50.94,50.95,50.83,50.91,84700.0,35.9051,35.9122,35.8276,35.884,84700.0
2010-06-14 15:00:00,50.9,51.0,50.87,50.89,143000.0,35.8769,35.9474,35.8558,35.8699,143000.0
2010-06-14 15:30:00,50.89,50.99,50.75,50.86,522100.0,35.8699,35.9404,35.7712,35.8487,522100.0
2010-06-15 09:30:00,51.03,51.06,50.52,50.57,309700.0,35.9686,35.9897,35.6091,35.6443,309700.0
2010-06-15 10:00:00,50.55,50.58,50.23,50.26,356400.0,35.6302,35.6514,35.4047,35.4258,356400.0
2010-06-15 10:30:00,50.27,50.29,49.99,50.26,611100.0,35.4329,35.447,35.2355,35.4258,611100.0
2010-06-15 11:00:00,50.25,50.42,50.07,50.17,285900.0,35.4188,35.5386,35.2919,35.3624,285900.0
2010-06-15 11:30:00,50.17,50.24,50.14,50.2,179400.0,35.3624,35.4117,35.3413,35.3835,179400.0
2010-06-15 12:00:00,50.21,50.28,50.19,50.23,148600.0,35.3906,35.4399,35.3765,35.4047,148600.0
2010-06-15 12:30:00,50.22,50.25,50.14,50.16,122000.0,35.3976,35.4188,35.3413,35.3554,122000.0
2010-06-15 13:00:00,50.15,50.16,49.94,50.0,349600.0,35.3483,35.3554,35.2003,35.2426,349600.0
2010-06-15 13:30:00,50.0,50.04,49.92,50.0,157900.0,35.2426,35.2708,35.1862,35.2426,157900.0
2010-06-15 14:00:00,50.0,50.23,49.95,50.13,154900.0,35.2426,35.4047,35.2073,35.3342,154900.0
2010-06-15 14:30:00,50.13,50.2,50.12,50.15,166600.0,35.3342,35.3835,35.3272,35.3483,166600.0
2010-06-15 15:00:00,50.16,50.2,50.1,50.15,214600.0,35.3554,35.3835,35.3131,35.3483,214600.0
2010-06-15 15:30:00,50.15,50.16,49.99,50.06,879400.0,35.3483,35.3554,35.2355,35.2849,879400.0
2010-06-16 09:30:00,49.68,49.72,48.94,49.17,640300.0,35.017,35.0452,34.4954,34.6575,640300.0
2010-06-16 10:00:00,49.16,49.53,49.16,49.25,463200.0,34.6505,34.9113,34.6505,34.7139,463200.0
2010-06-16 10:30:00,49.24,49.41,49.23,49.4,293700.0,34.7069,34.8267,34.6998,34.8197,293700.0
2010-06-16 11:00:00,49.4,49.48,49.34,49.37,210700.0,34.8197,34.8761,34.7774,34.7985,210700.0
2010-06-16 11:30:00,49.39,49.53,49.38,49.5,156600.0,34.8126,34.9113,34.8056,34.8902,156600.0
2010-06-16 12:00:00,49.5,49.65,49.49,49.58,149200.0,34.8902,34.9959,34.8831,34.9465,149200.0
2010-06-16 12:30:00,49.58,49.69,49.57,49.69,99600.0,34.9465,35.0241,34.9395,35.0241,99600.0
2010-06-16 13:00:00,49.68,49.7,49.59,49.6,231900.0,35.017,35.0311,34.9536,34.9606,231900.0
2010-06-16 13:30:00,49.61,49.83,49.6,49.82,133700.0,34.9677,35.1228,34.9606,35.1157,133700.0
2010-06-16 14:00:00,49.84,49.99,49.82,49.99,143400.0,35.1298,35.2355,35.1157,35.2355,143400.0
2010-06-16 14:30:00,49.99,50.0,49.87,49.88,153000.0,35.2355,35.2426,35.1509,35.158,153000.0
2010-06-16 15:00:00,49.88,49.93,49.81,49.83,188600.0,35.158,35.1932,35.1087,35.1228,188600.0
2010-06-16 15:30:00,49.83,49.96,49.77,49.9,436300.0,35.1228,35.2144,35.0805,35.1721,436300.0
2010-06-17 09:30:00,49.9,50.16,49.76,50.08,237400.0,35.1721,35.3554,35.0734,35.299,237400.0
2010-06-17 10:00:00,50.08,50.12,49.8,49.9,281500.0,35.299,35.3272,35.1016,35.1721,281500.0
2010-06-17 10:30:00,49.91,49.93,49.73,49.74,181100.0,35.1791,35.1932,35.0523,35.0593,181100.0
2010-06-17 11:00:00,49.74,49.74,49.58,49.62,157700.0,35.0593,35.0593,34.9465,34.9747,157700.0
2010-06-17 11:30:00,49.62,49.68,49.6,49.6,116600.0,34.9747,35.017,34.9606,34.9606,116600.0
2010-06-17 12:00:00,49.61,49.78,49.61,49.73,115700.0,34.9677,35.0875,34.9677,35.0523,115700.0
2010-06-17 12:30:00,49.74,49.87,49.71,49.81,116700.0,35.0593,35.1509,35.0382,35.1087,116700.0
2010-06-17 13:00:00,49.81,49.85,49.67,49.73,153100.0,35.1087,35.1368,35.01,35.0523,153100.0
2010-06-17 13:30:00,49.74,49.76,49.7,49.76,117400.0,35.0593,35.0734,35.0311,35.0734,117400.0
2010-06-17 14:00:00,49.76,49.86,49.73,49.79,181700.0,35.0734,35.1439,35.0523,35.0946,181700.0
2010-06-17 14:30:00,49.79,50.15,49.79,50.15,313500.0,35.0946,35.3483,35.0946,35.3483,313500.0
2010-06-17 15:00:00,50.14,50.2,49.99,50.13,318800.0,35.3413,35.3835,35.2355,35.3342,318800.0
2010-06-17 15:30:00,50.13,50.54,50.13,50.44,716400.0,35.3342,35.6232,35.3342,35.5527,716400.0
2010-06-18 09:30:00,51.1,51.1,50.78,50.8,677500.0,36.0179,36.0179,35.7924,35.8065,677500.0
2010-06-18 10:00:00,50.8,50.95,50.58,50.69,178100.0,35.8065,35.9122,35.6514,35.7289,178100.0
2010-06-18 10:30:00,50.69,50.71,50.6,50.62,109500.0,35.7289,35.743,35.6655,35.6796,109500.0
2010-06-18 11:00:00,50.62,50.63,50.45,50.5,133700.0,35.6796,35.6866,35.5598,35.595,133700.0
2010-06-18 11:30:00,50.49,50.5,50.32,50.37,188600.0,35.588,35.595,35.4681,35.5034,188600.0
2010-06-18 12:00:00,50.38,50.43,50.29,50.35,111300.0,35.5104,35.5457,35.447,35.4893,111300.0
2010-06-18 12:30:00,50.36,50.36,50.17,50.23,130900.0,35.4963,35.4963,35.3624,35.4047,130900.0
2010-06-18 13:00:00,50.23,50.41,50.22,50.4,65900.0,35.4047,35.5316,35.3976,35.5245,65900.0
2010-06-18 13:30:00,50.4,50.4,50.25,50.26,71700.0,35.5245,35.5245,35.4188,35.4258,71700.0
2010-06-18 14:00:00,50.26,50.5,50.26,50.45,69500.0,35.4258,35.595,35.4258,35.5598,69500.0
2010-06-18 14:30:00,50.46,50.5,50.41,50.44,76900.0,35.5668,35.595,35.5316,35.5527,76900.0
2010-06-18 15:00:00,50.44,50.44,50.28,50.29,121500.0,35.5527,35.5527,35.4399,35.447,121500.0
2010-06-18 15:30:00,50.29,50.32,50.18,50.2,404300.0,35.447,35.4681,35.3694,35.3835,404300.0
2010-06-21 09:30:00,50.62,50.86,50.22,50.37,119400.0,35.6796,35.8487,35.3976,35.5034,119400.0
2010-06-21 10:00:00,50.37,50.42,49.9,49.94,199200.0,35.5034,35.5386,35.1721,35.2003,199200.0
2010-06-21 10:30:00,49.94,50.01,49.85,49.87,97100.0,35.2003,35.2496,35.1368,35.1509,97100.0
2010-06-21 11:00:00,49.87,49.93,49.81,49.89,115200.0,35.1509,35.1932,35.1087,35.165,115200.0
2010-06-21 11:30:00,49.88,49.97,49.84,49.9,63700.0,35.158,35.2214,35.1298,35.1721,63700.0
2010-06-21 12:00:00,49.9,49.91,49.76,49.79,92600.0,35.1721,35.1791,35.0734,35.0946,92600.0
2010-06-21 12:30:00,49.79,49.8,49.59,49.61,150700.0,35.0946,35.1016,34.9536,34.9677,150700.0
2010-06-21 13:00:00,49.61,49.78,49.58,49.69,112800.0,34.9677,35.0875,34.9465,35.0241,112800.0
2010-06-21 13:30:00,49.69,49.74,49.54,49.58,213700.0,35.0241,35.0593,34.9183,34.9465,213700.0
2010-06-21 14:00:00,49.58,49.62,49.48,49.56,149100.0,34.9465,34.9747,34.8761,34.9324,149100.0
2010-06-21 14:30:00,49.55,49.65,49.52,49.57,137900.0,34.9254,34.9959,34.9042,34.9395,137900.0
2010-06-21 15:00:00,49.57,49.57,49.24,49.29,213600.0,34.9395,34.9395,34.7069,34.7421,213600.0
2010-06-21 15:30:00,49.28,49.35,49.12,49.35,563900.0,34.7351,34.7844,34.6223,34.7844,563900.0
2010-06-22 09:30:00,49.33,49.67,49.12,49.55,72900.0,34.7703,35.01,34.6223,34.9254,72900.0
2010-06-22 10:00:00,49.56,49.75,49.44,49.73,116000.0,34.9324,35.0664,34.8479,35.0523,116000.0
2010-06-22 10:30:00,49.72,49.85,49.69,49.8,170800.0,35.0452,35.1368,35.0241,35.1016,170800.0
2010-06-22 11:00:00,49.8,49.81,49.63,49.73,92600.0,35.1016,35.1087,34.9818,35.0523,92600.0
2010-06-22 11:30:00,49.74,49.9,49.73,49.88,64700.0,35.0593,35.1721,35.0523,35.158,64700.0
2010-06-22 12:00:00,49.87,49.88,49.73,49.73,50100.0,35.1509,35.158,35.0523,35.0523,50100.0
2010-06-22 12:30:00,49.71,49.75,49.63,49.65,61400.0,35.0382,35.0664,34.9818,34.9959,61400.0
2010-06-22 13:00:00,49.65,49.68,49.6,49.63,51300.0,34.9959,35.017,34.9606,34.9818,51300.0
2010-06-22 13:30:00,49.63,49.72,49.56,49.67,50200.0,34.9818,35.0452,34.9324,35.01,50200.0
2010-06-22 14:00:00,49.66,49.67,49.53,49.54,68100.0,35.0029,35.01,34.9113,34.9183,68100.0
2010-06-22 14:30:00,49.53,49.62,49.27,49.34,109200.0,34.9113,34.9747,34.728,34.7774,109200.0
2010-06-22 15:00:00,49.35,49.48,49.29,49.31,90300.0,34.7844,34.8761,34.7421,34.7562,90300.0
2010-06-22 15:30:00,49.32,49.33,49.13,49.18,256400.0,34.7633,34.7703,34.6294,34.6646,256400.0
2010-06-23 09:30:00,49.1,49.13,48.87,49.12,63000.0,34.6082,34.6294,34.4461,34.6223,63000.0
2010-06-23 10:00:00,49.1,49.14,48.73,49.09,100200.0,34.6082,34.6364,34.3474,34.6012,100200.0
2010-06-23 10:30:00,49.09,49.21,49.09,49.16,61600.0,34.6012,34.6857,34.6012,34.6505,61600.0
2010-06-23 11:00:00,49.17,49.17,49.03,49.05,45600.0,34.6575,34.6575,34.5589,34.573,45600.0
2010-06-23 11:30:00,49.04,49.23,49.0,49.22,51900.0,34.5659,34.6998,34.5377,34.6928,51900.0
2010-06-23 12:00:00,49.21,49.28,49.21,49.26,60000.0,34.6857,34.7351,34.6857,34.721,60000.0
2010-06-23 12:30:00,49.26,49.41,49.25,49.39,56200.0,34.721,34.8267,34.7139,34.8126,56200.0
2010-06-23 13:00:00,49.39,49.44,49.36,49.42,45200.0,34.8126,34.8479,34.7915,34.8338,45200.0
2010-06-23 13:30:00,49.43,49.46,49.38,49.43,34000.0,34.8408,34.862,34.8056,34.8408,34000.0
2010-06-23 14:00:00,49.43,49.51,49.34,49.51,57700.0,34.8408,34.8972,34.7774,34.8972,57700.0
2010-06-23 14:30:00,49.53,49.72,49.42,49.5,100200.0,34.9113,35.0452,34.8338,34.8902,100200.0
2010-06-23 15:00:00,49.5,49.55,49.36,49.51,96600.0,34.8902,34.9254,34.7915,34.8972,96600.0
2010-06-23 15:30:00,49.52,49.52,49.31,49.37,213000.0,34.9042,34.9042,34.7562,34.7985,213000.0
2010-06-24 09:30:00,49.38,49.82,49.2,49.31,89100.0,34.8056,35.1157,34.6787,34.7562,89100.0
2010-06-24 10:00:00,49.28,49.7,49.27,49.61,73500.0,34.7351,35.0311,34.728,34.9677,73500.0
2010-06-24 10:30:00,49.61,49.64,49.34,49.48,68000.0,34.9677,34.9888,34.7774,34.8761,68000.0
2010-06-24 11:00:00,49.49,49.55,49.26,49.49,57500.0,34.8831,34.9254,34.721,34.8831,57500.0
2010-06-24 11:30:00,49.48,49.53,49.42,49.45,41900.0,34.8761,34.9113,34.8338,34.8549,41900.0
2010-06-24 12:00:00,49.46,49.71,49.46,49.67,67400.0,34.862,35.0382,34.862,35.01,67400.0
2010-06-24 12:30:00,49.67,49.75,49.65,49.7,76700.0,35.01,35.0664,34.9959,35.0311,76700.0
2010-06-24 13:00:00,49.7,49.81,49.67,49.72,80600.0,35.0311,35.1087,35.01,35.0452,80600.0
2010-06-24 13:30:00,49.71,49.77,49.64,49.64,45000.0,35.0382,35.0805,34.9888,34.9888,45000.0
2010-06-24 14:00:00,49.64,49.79,49.61,49.74,60600.0,34.9888,35.0946,34.9677,35.0593,60600.0
2010-06-24 14:30:00,49.73,49.73,49.44,49.48,80700.0,35.0523,35.0523,34.8479,34.8761,80700.0
2010-06-24 15:00:00,49.47,49.58,49.29,49.52,152400.0,34.869,34.9465,34.7421,34.9042,152400.0
2010-06-24 15:30:00,49.52,49.53,49.27,49.37,328500.0,34.9042,34.9113,34.728,34.7985,328500.0
2010-06-25 09:30:00,49.38,49.44,48.9,49.07,82600.0,34.8056,34.8479,34.4672,34.5871,82600.0
2010-06-25 10:00:00,49.08,49.14,48.86,48.86,128100.0,34.5941,34.6364,34.439,34.439,128100.0
2010-06-25 10:30:00,48.85,48.86,48.47,48.51,238400.0,34.432,34.439,34.1642,34.1923,238400.0
2010-06-25 11:00:00,48.49,48.82,48.48,48.82,89900.0,34.1783,34.4109,34.1712,34.4109,89900.0
2010-06-25 11:30:00,48.81,48.82,48.58,48.74,113500.0,34.4038,34.4109,34.2417,34.3545,113500.0
2010-06-25 12:00:00,48.74,48.82,48.68,48.77,69200.0,34.3545,34.4109,34.3122,34.3756,69200.0
2010-06-25 12:30:00,48.77,48.83,48.62,48.69,64800.0,34.3756,34.4179,34.2699,34.3192,64800.0
2010-06-25 13:00:00,48.67,48.8,48.64,48.78,75500.0,34.3051,34.3968,34.284,34.3827,75500.0
2010-06-25 13:30:00,48.79,48.84,48.51,48.58,274100.0,34.3897,34.4249,34.1923,34.2417,274100.0
2010-06-25 14:00:00,48.58,48.6,48.33,48.58,406800.0,34.2417,34.2558,34.0655,34.2417,406800.0
2010-06-25 14:30:00,48.57,48.77,48.56,48.69,72700.0,34.2346,34.3756,34.2276,34.3192,72700.0
2010-06-25 15:00:00,48.68,48.7,48.36,48.38,201800.0,34.3122,34.3263,34.0866,34.1007,201800.0
2010-06-25 15:30:00,48.4,48.6,48.23,48.42,480900.0,34.1148,34.2558,33.995,34.1289,480900.0
2010-06-28 09:30:00,48.62,48.75,48.35,48.39,57700.0,34.2699,34.3615,34.0796,34.1078,57700.0
2010-06-28 10:00:00,48.41,48.8,48.39,48.76,58200.0,34.1219,34.3968,34.1078,34.3686,58200.0
2010-06-28 10:30:00,48.76,48.94,48.7,48.94,63900.0,34.3686,34.4954,34.3263,34.4954,63900.0
2010-06-28 11:00:00,48.94,49.03,48.84,49.03,116400.0,34.4954,34.5589,34.4249,34.5589,116400.0
2010-06-28 11:30:00,49.04,49.17,49.01,49.07,43100.0,34.5659,34.6575,34.5448,34.5871,43100.0
2010-06-28 12:00:00,49.07,49.1,49.0,49.05,30800.0,34.5871,34.6082,34.5377,34.573,30800.0
2010-06-28 12:30:00,49.05,49.22,49.0,49.2,63900.0,34.573,34.6928,34.5377,34.6787,63900.0
2010-06-28 13:00:00,49.2,49.2,49.1,49.14,38600.0,34.6787,34.6787,34.6082,34.6364,38600.0
2010-06-28 13:30:00,49.13,49.19,49.03,49.12,60800.0,34.6294,34.6716,34.5589,34.6223,60800.0
2010-06-28 14:00:00,49.12,49.13,49.08,49.1,30100.0,34.6223,34.6294,34.5941,34.6082,30100.0
2010-06-28 14:30:00,49.08,49.19,49.06,49.19,40700.0,34.5941,34.6716,34.58,34.6716,40700.0
2010-06-28 15:00:00,49.19,49.2,49.09,49.09,71900.0,34.6716,34.6787,34.6012,34.6012,71900.0
2010-06-28 15:30:00,49.09,49.15,48.97,49.0,154000.0,34.6012,34.6435,34.5166,34.5377,154000.0
2010-06-29 09:30:00,48.75,48.77,48.34,48.51,82900.0,34.3615,34.3756,34.0725,34.1923,82900.0
2010-06-29 10:00:00,48.49,48.5,48.1,48.2,100800.0,34.1783,34.1853,33.9034,33.9738,100800.0
2010-06-29 10:30:00,48.22,48.42,48.21,48.35,117400.0,33.9879,34.1289,33.9809,34.0796,117400.0
2010-06-29 11:00:00,48.37,48.45,48.3,48.37,86600.0,34.0937,34.1501,34.0443,34.0937,86600.0
2010-06-29 11:30:00,48.38,48.51,48.34,48.46,63500.0,34.1007,34.1923,34.0725,34.1571,63500.0
2010-06-29 12:00:00,48.47,48.5,48.4,48.48,50300.0,34.1642,34.1853,34.1148,34.1712,50300.0
2010-06-29 12:30:00,48.47,48.5,48.4,48.4,51000.0,34.1642,34.1853,34.1148,34.1148,51000.0
2010-06-29 13:00:00,48.41,48.41,48.3,48.34,59300.0,34.1219,34.1219,34.0443,34.0725,59300.0
2010-06-29 13:30:00,48.34,48.43,48.24,48.39,54800.0,34.0725,34.136,34.002,34.1078,54800.0
2010-06-29 14:00:00,48.36,48.47,48.31,48.31,56900.0,34.0866,34.1642,34.0514,34.0514,56900.0
2010-06-29 14:30:00,48.32,48.32,48.15,48.19,81800.0,34.0584,34.0584,33.9386,33.9668,81800.0
2010-06-29 15:00:00,48.2,48.32,48.03,48.12,110700.0,33.9738,34.0584,33.854,33.9175,110700.0
2010-06-29 15:30:00,48.11,48.3,47.99,48.19,293700.0,33.9104,34.0443,33.8258,33.9668,293700.0
2010-06-30 09:30:00,47.9,48.31,47.84,48.16,216000.0,33.7624,34.0514,33.7201,33.9456,216000.0
2010-06-30 10:00:00,48.17,48.28,47.97,48.26,134800.0,33.9527,34.0302,33.8117,34.0161,134800.0
2010-06-30 10:30:00,48.25,48.45,48.24,48.4,98600.0,34.0091,34.1501,34.002,34.1148,98600.0
2010-06-30 11:00:00,48.4,48.44,48.19,48.21,79900.0,34.1148,34.143,33.9668,33.9809,79900.0
2010-06-30 11:30:00,48.22,48.35,48.19,48.32,59300.0,33.9879,34.0796,33.9668,34.0584,59300.0
2010-06-30 12:00:00,48.33,48.37,48.22,48.22,121400.0,34.0655,34.0937,33.9879,33.9879,121400.0
2010-06-30 12:30:00,48.21,48.27,48.17,48.22,48900.0,33.9809,34.0232,33.9527,33.9879,48900.0
2010-06-30 13:00:00,48.22,48.31,48.19,48.29,135400.0,33.9879,34.0514,33.9668,34.0373,135400.0
2010-06-30 13:30:00,48.29,48.35,48.25,48.28,114000.0,34.0373,34.0796,34.0091,34.0302,114000.0
2010-06-30 14:00:00,48.29,48.31,48.18,48.19,128700.0,34.0373,34.0514,33.9597,33.9668,128700.0
2010-06-30 14:30:00,48.19,48.29,48.14,48.2,79800.0,33.9668,34.0373,33.9316,33.9738,79800.0
2010-06-30 15:00:00,48.2,48.23,48.06,48.06,131300.0,33.9738,33.995,33.8752,33.8752,131300.0
2010-06-30 15:30:00,48.07,48.08,47.78,47.91,418900.0,33.8822,33.8893,33.6778,33.7694,418900.0
2010-07-01 09:30:00,47.68,48.09,47.31,47.39,157900.0,33.6073,33.8963,33.3465,33.4029,157900.0
2010-07-01 10:00:00,47.39,47.59,47.24,47.56,259200.0,33.4029,33.5439,33.2972,33.5227,259200.0
2010-07-01 10:30:00,47.57,47.59,47.26,47.3,81600.0,33.5298,33.5439,33.3113,33.3395,81600.0
2010-07-01 11:00:00,47.28,47.3,47.05,47.12,128800.0,33.3254,33.3395,33.1633,33.2126,128800.0
2010-07-01 11:30:00,47.11,47.37,47.08,47.22,71700.0,33.2056,33.3888,33.1844,33.2831,71700.0
2010-07-01 12:00:00,47.22,47.22,47.02,47.1,70400.0,33.2831,33.2831,33.1421,33.1985,70400.0
2010-07-01 12:30:00,47.1,47.35,47.04,47.25,184000.0,33.1985,33.3747,33.1562,33.3042,184000.0
2010-07-01 13:00:00,47.25,47.42,47.15,47.4,105800.0,33.3042,33.4241,33.2337,33.41,105800.0
2010-07-01 13:30:00,47.39,47.54,47.37,47.52,99900.0,33.4029,33.5086,33.3888,33.4945,99900.0
2010-07-01 14:00:00,47.5,47.61,47.43,47.52,77700.0,33.4804,33.558,33.4311,33.4945,77700.0
2010-07-01 14:30:00,47.52,47.54,47.33,47.48,92300.0,33.4945,33.5086,33.3606,33.4664,92300.0
2010-07-01 15:00:00,47.49,47.65,47.47,47.61,146400.0,33.4734,33.5862,33.4593,33.558,146400.0
2010-07-01 15:30:00,47.61,47.75,47.5,47.65,334500.0,33.558,33.6567,33.4804,33.5862,334500.0
2010-07-02 09:30:00,47.89,48.26,47.75,48.23,150200.0,33.7553,34.0161,33.6567,33.995,150200.0
2010-07-02 10:00:00,48.23,48.44,48.08,48.41,137500.0,33.995,34.143,33.8893,34.1219,137500.0
2010-07-02 10:30:00,48.4,48.49,48.19,48.19,182300.0,34.1148,34.1783,33.9668,33.9668,182300.0
2010-07-02 11:00:00,48.19,48.22,48.08,48.11,176000.0,33.9668,33.9879,33.8893,33.9104,176000.0
2010-07-02 11:30:00,48.12,48.22,48.02,48.15,118600.0,33.9175,33.9879,33.847,33.9386,118600.0
2010-07-02 12:00:00,48.14,48.22,48.11,48.16,126000.0,33.9316,33.9879,33.9104,33.9456,126000.0
2010-07-02 12:30:00,48.15,48.17,47.97,47.98,107300.0,33.9386,33.9527,33.8117,33.8188,107300.0
2010-07-02 13:00:00,48.0,48.03,47.89,47.9,106600.0,33.8329,33.854,33.7553,33.7624,106600.0
2010-07-02 13:30:00,47.89,48.06,47.88,48.02,107800.0,33.7553,33.8752,33.7483,33.847,107800.0
2010-07-02 14:00:00,48.02,48.12,47.98,48.12,131500.0,33.847,33.9175,33.8188,33.9175,131500.0
2010-07-02 14:30:00,48.1,48.15,48.0,48.15,167200.0,33.9034,33.9386,33.8329,33.9386,167200.0
2010-07-02 15:00:00,48.14,48.39,48.12,48.35,199800.0,33.9316,34.1078,33.9175,34.0796,199800.0
2010-07-02 15:30:00,48.35,48.48,48.16,48.21,511500.0,34.0796,34.1712,33.9456,33.9809,511500.0
2010-07-06 09:30:00,48.72,48.99,48.45,48.97,151300.0,34.3404,34.5307,34.1501,34.5166,151300.0
2010-07-06 10:00:00,48.94,49.46,48.88,49.27,239500.0,34.4954,34.862,34.4531,34.728,239500.0
2010-07-06 10:30:00,49.26,49.44,49.21,49.31,119700.0,34.721,34.8479,34.6857,34.7562,119700.0
2010-07-06 11:00:00,49.32,49.35,49.15,49.22,116100.0,34.7633,34.7844,34.6435,34.6928,116100.0
2010-07-06 11:30:00,49.22,49.23,49.11,49.12,67700.0,34.6928,34.6998,34.6153,34.6223,67700.0
2010-07-06 12:00:00,49.11,49.18,49.1,49.15,96200.0,34.6153,34.6646,34.6082,34.6435,96200.0
2010-07-06 12:30:00,49.16,49.28,49.08,49.09,85800.0,34.6505,34.7351,34.5941,34.6012,85800.0
2010-07-06 13:00:00,49.08,49.25,49.05,49.23,89100.0,34.5941,34.7139,34.573,34.6998,89100.0
2010-07-06 13:30:00,49.22,49.23,49.01,49.01,97000.0,34.6928,34.6998,34.5448,34.5448,97000.0
2010-07-06 14:00:00,49.01,49.09,48.86,49.08,164800.0,34.5448,34.6012,34.439,34.5941,164800.0
2010-07-06 14:30:00,49.07,49.16,49.01,49.01,115300.0,34.5871,34.6505,34.5448,34.5448,115300.0
2010-07-06 15:00:00,49.01,49.04,48.84,49.01,183400.0,34.5448,34.5659,34.4249,34.5448,183400.0
2010-07-06 15:30:00,49.01,49.41,48.99,49.38,743200.0,34.5448,34.8267,34.5307,34.8056,743200.0
2010-07-07 09:30:00,49.43,49.44,49.03,49.34,138300.0,34.8408,34.8479,34.5589,34.7774,138300.0
2010-07-07 10:00:00,49.36,49.61,49.33,49.39,135700.0,34.7915,34.9677,34.7703,34.8126,135700.0
2010-07-07 10:30:00,49.4,49.46,49.32,49.41,146900.0,34.8197,34.862,34.7633,34.8267,146900.0
2010-07-07 11:00:00,49.42,49.46,49.31,49.45,151200.0,34.8338,34.862,34.7562,34.8549,151200.0
2010-07-07 11:30:00,49.45,49.48,49.3,49.38,102600.0,34.8549,34.8761,34.7492,34.8056,102600.0
2010-07-07 12:00:00,49.4,49.59,49.36,49.59,81900.0,34.8197,34.9536,34.7915,34.9536,81900.0
2010-07-07 12:30:00,49.58,49.65,49.54,49.59,97800.0,34.9465,34.9959,34.9183,34.9536,97800.0
2010-07-07 13:00:00,49.59,49.7,49.59,49.68,109500.0,34.9536,35.0311,34.9536,35.017,109500.0
2010-07-07 13:30:00,49.68,49.73,49.63,49.68,93700.0,35.017,35.0523,34.9818,35.017,93700.0
2010-07-07 14:00:00,49.68,49.79,49.68,49.78,75500.0,35.017,35.0946,35.017,35.0875,75500.0
2010-07-07 14:30:00,49.78,49.83,49.68,49.76,128900.0,35.0875,35.1228,35.017,35.0734,128900.0
2010-07-07 15:00:00,49.77,49.91,49.72,49.89,165400.0,35.0805,35.1791,35.0452,35.165,165400.0
2010-07-07 15:30:00,49.89,50.0,49.88,49.99,388400.0,35.165,35.2426,35.158,35.2355,388400.0
2010-07-08 09:30:00,50.1,50.3,49.67,50.22,124200.0,35.3131,35.454,35.01,35.3976,124200.0
2010-07-08 10:00:00,50.23,50.25,50.03,50.19,87200.0,35.4047,35.4188,35.2637,35.3765,87200.0
2010-07-08 10:30:00,50.2,50.29,50.1,50.25,93000.0,35.3835,35.447,35.3131,35.4188,93000.0
2010-07-08 11:00:00,50.25,50.44,50.22,50.36,65100.0,35.4188,35.5527,35.3976,35.4963,65100.0
2010-07-08 11:30:00,50.36,50.44,50.32,50.4,59700.0,35.4963,35.5527,35.4681,35.5245,59700.0
2010-07-08 12:00:00,50.4,50.41,50.21,50.22,63600.0,35.5245,35.5316,35.3906,35.3976,63600.0
2010-07-08 12:30:00,50.22,50.24,50.15,50.22,74000.0,35.3976,35.4117,35.3483,35.3976,74000.0
2010-07-08 13:00:00,50.21,50.37,50.2,50.37,34500.0,35.3906,35.5034,35.3835,35.5034,34500.0
2010-07-08 13:30:00,50.36,50.36,50.26,50.32,43800.0,35.4963,35.4963,35.4258,35.4681,43800.0
2010-07-08 14:00:00,50.32,50.34,50.19,50.24,59000.0,35.4681,35.4822,35.3765,35.4117,59000.0
2010-07-08 14:30:00,50.25,50.39,50.24,50.36,61300.0,35.4188,35.5175,35.4117,35.4963,61300.0
2010-07-08 15:00:00,50.35,50.35,50.19,50.32,113800.0,35.4893,35.4893,35.3765,35.4681,113800.0
2010-07-08 15:30:00,50.31,50.44,50.28,50.42,275900.0,35.4611,35.5527,35.4399,35.5386,275900.0
2010-07-09 09:30:00,50.32,50.63,50.29,50.55,77100.0,35.4681,35.6866,35.447,35.6302,77100.0
2010-07-09 10:00:00,50.54,50.73,50.47,50.67,104000.0,35.6232,35.7571,35.5739,35.7148,104000.0
2010-07-09 10:30:00,50.67,50.82,50.63,50.74,94600.0,35.7148,35.8206,35.6866,35.7642,94600.0
2010-07-09 11:00:00,50.75,50.75,50.4,50.61,113900.0,35.7712,35.7712,35.5245,35.6725,113900.0
2010-07-09 11:30:00,50.62,50.76,50.58,50.65,74700.0,35.6796,35.7783,35.6514,35.7007,74700.0
2010-07-09 12:00:00,50.65,50.8,50.65,50.8,53800.0,35.7007,35.8065,35.7007,35.8065,53800.0
2010-07-09 12:30:00,50.79,50.8,50.67,50.69,49800.0,35.7994,35.8065,35.7148,35.7289,49800.0
2010-07-09 13:00:00,50.67,50.72,50.61,50.7,61400.0,35.7148,35.7501,35.6725,35.736,61400.0
2010-07-09 13:30:00,50.69,50.77,50.68,50.76,53000.0,35.7289,35.7853,35.7219,35.7783,53000.0
2010-07-09 14:00:00,50.77,50.82,50.66,50.66,55400.0,35.7853,35.8206,35.7078,35.7078,55400.0
2010-07-09 14:30:00,50.66,50.78,50.61,50.77,56900.0,35.7078,35.7924,35.6725,35.7853,56900.0
2010-07-09 15:00:00,50.77,50.82,50.69,50.7,69600.0,35.7853,35.8206,35.7289,35.736,69600.0
2010-07-09 15:30:00,50.7,50.78,50.63,50.76,211800.0,35.736,35.7924,35.6866,35.7783,211800.0
2010-07-12 09:30:00,50.62,50.8,50.4,50.65,98900.0,35.6796,35.8065,35.5245,35.7007,98900.0
2010-07-12 10:00:00,50.66,50.86,50.66,50.77,64600.0,35.7078,35.8487,35.7078,35.7853,64600.0
2010-07-12 10:30:00,50.76,50.76,50.64,50.73,80400.0,35.7783,35.7783,35.6937,35.7571,80400.0
2010-07-12 11:00:00,50.73,50.81,50.63,50.75,84800.0,35.7571,35.8135,35.6866,35.7712,84800.0
2010-07-12 11:30:00,50.74,50.81,50.73,50.81,61200.0,35.7642,35.8135,35.7571,35.8135,61200.0
2010-07-12 12:00:00,50.8,50.81,50.76,50.78,49600.0,35.8065,35.8135,35.7783,35.7924,49600.0
2010-07-12 12:30:00,50.76,50.78,50.58,50.58,52900.0,35.7783,35.7924,35.6514,35.6514,52900.0
2010-07-12 13:00:00,50.59,50.59,50.5,50.55,51600.0,35.6584,35.6584,35.595,35.6302,51600.0
2010-07-12 13:30:00,50.55,50.67,50.52,50.66,66900.0,35.6302,35.7148,35.6091,35.7078,66900.0
2010-07-12 14:00:00,50.67,50.68,50.57,50.62,57600.0,35.7148,35.7219,35.6443,35.6796,57600.0
2010-07-12 14:30:00,50.61,50.69,50.58,50.6,104000.0,35.6725,35.7289,35.6514,35.6655,104000.0
2010-07-12 15:00:00,50.6,50.67,50.58,50.58,131600.0,35.6655,35.7148,35.6514,35.6514,131600.0
2010-07-12 15:30:00,50.59,50.73,50.58,50.69,277000.0,35.6584,35.7571,35.6514,35.7289,277000.0
2010-07-13 09:30:00,50.95,51.0,50.77,50.99,130600.0,35.9122,35.9474,35.7853,35.9404,130600.0
2010-07-13 10:00:00,50.99,51.06,50.95,51.06,188700.0,35.9404,35.9897,35.9122,35.9897,188700.0
2010-07-13 10:30:00,51.06,51.24,50.94,51.16,119800.0,35.9897,36.1166,35.9051,36.0602,119800.0
2010-07-13 11:00:00,51.14,51.34,51.03,51.28,106600.0,36.0461,36.1871,35.9686,36.1448,106600.0
2010-07-13 11:30:00,51.27,51.39,51.25,51.3,147000.0,36.1377,36.2223,36.1236,36.1589,147000.0
2010-07-13 12:00:00,51.29,51.42,51.27,51.31,47500.0,36.1518,36.2435,36.1377,36.1659,47500.0
2010-07-13 12:30:00,51.32,51.36,51.3,51.35,35600.0,36.173,36.2012,36.1589,36.1941,35600.0
2010-07-13 13:00:00,51.35,51.38,51.23,51.23,37800.0,36.1941,36.2153,36.1095,36.1095,37800.0
2010-07-13 13:30:00,51.23,51.24,51.17,51.19,50500.0,36.1095,36.1166,36.0673,36.0813,50500.0
2010-07-13 14:00:00,51.18,51.26,51.16,51.18,47400.0,36.0743,36.1307,36.0602,36.0743,47400.0
2010-07-13 14:30:00,51.18,51.29,51.17,51.26,52100.0,36.0743,36.1518,36.0673,36.1307,52100.0
2010-07-13 15:00:00,51.26,51.31,51.24,51.24,95100.0,36.1307,36.1659,36.1166,36.1166,95100.0
2010-07-13 15:30:00,51.24,51.36,51.2,51.22,389900.0,36.1166,36.2012,36.0884,36.1025,389900.0
2010-07-14 09:30:00,51.07,51.26,51.0,51.21,113100.0,35.9968,36.1307,35.9474,36.0954,113100.0
2010-07-14 10:00:00,51.19,51.25,51.15,51.24,87400.0,36.0813,36.1236,36.0532,36.1166,87400.0
2010-07-14 10:30:00,51.25,51.33,51.23,51.31,83700.0,36.1236,36.18,36.1095,36.1659,83700.0
2010-07-14 11:00:00,51.33,51.4,51.31,51.39,65100.0,36.18,36.2294,36.1659,36.2223,65100.0
2010-07-14 11:30:00,51.39,51.47,51.37,51.37,57000.0,36.2223,36.2787,36.2082,36.2082,57000.0
2010-07-14 12:00:00,51.37,51.37,51.3,51.35,53800.0,36.2082,36.2082,36.1589,36.1941,53800.0
2010-07-14 12:30:00,51.35,51.35,51.3,51.32,75500.0,36.1941,36.1941,36.1589,36.173,75500.0
2010-07-14 13:00:00,51.31,51.33,51.26,51.29,68200.0,36.1659,36.18,36.1307,36.1518,68200.0
2010-07-14 13:30:00,51.3,51.32,51.26,51.28,77200.0,36.1589,36.173,36.1307,36.1448,77200.0
2010-07-14 14:00:00,51.28,51.29,51.1,51.19,151600.0,36.1448,36.1518,36.0179,36.0813,151600.0
2010-07-14 14:30:00,51.19,51.26,51.17,51.21,129100.0,36.0813,36.1307,36.0673,36.0954,129100.0
2010-07-14 15:00:00,51.21,51.3,51.13,51.28,131300.0,36.0954,36.1589,36.0391,36.1448,131300.0
2010-07-14 15:30:00,51.27,51.4,51.23,51.34,297300.0,36.1377,36.2294,36.1095,36.1871,297300.0
2010-07-15 09:30:00,51.28,51.48,51.23,51.4,59600.0,36.1448,36.2858,36.1095,36.2294,59600.0
2010-07-15 10:00:00,51.4,51.4,51.0,51.03,75500.0,36.2294,36.2294,35.9474,35.9686,75500.0
2010-07-15 10:30:00,51.02,51.12,50.97,50.98,31900.0,35.9615,36.032,35.9263,35.9333,31900.0
2010-07-15 11:00:00,50.98,51.1,50.98,51.08,68400.0,35.9333,36.0179,35.9333,36.0038,68400.0
2010-07-15 11:30:00,51.08,51.08,50.98,50.99,51100.0,36.0038,36.0038,35.9333,35.9404,51100.0
2010-07-15 12:00:00,50.99,51.06,50.93,50.99,65800.0,35.9404,35.9897,35.8981,35.9404,65800.0
2010-07-15 12:30:00,50.99,51.17,50.99,51.15,22300.0,35.9404,36.0673,35.9404,36.0532,22300.0
2010-07-15 13:00:00,51.15,51.17,51.09,51.15,47200.0,36.0532,36.0673,36.0109,36.0532,47200.0
2010-07-15 13:30:00,51.15,51.24,51.14,51.23,40200.0,36.0532,36.1166,36.0461,36.1095,40200.0
2010-07-15 14:00:00,51.22,51.35,51.22,51.35,73100.0,36.1025,36.1941,36.1025,36.1941,73100.0
2010-07-15 14:30:00,51.35,51.37,51.28,51.3,65200.0,36.1941,36.2082,36.1448,36.1589,65200.0
2010-07-15 15:00:00,51.3,51.37,51.24,51.37,154600.0,36.1589,36.2082,36.1166,36.2082,154600.0
2010-07-15 15:30:00,51.38,51.67,51.35,51.57,401300.0,36.2153,36.4197,36.1941,36.3492,401300.0
2010-07-16 09:30:00,51.56,51.6,50.89,51.1,200300.0,36.3421,36.3703,35.8699,36.0179,200300.0
2010-07-16 10:00:00,51.08,51.23,50.96,51.22,87200.0,36.0038,36.1095,35.9192,36.1025,87200.0
2010-07-16 10:30:00,51.23,51.4,51.21,51.38,72400.0,36.1095,36.2294,36.0954,36.2153,72400.0
2010-07-16 11:00:00,51.38,51.4,51.04,51.17,47700.0,36.2153,36.2294,35.9756,36.0673,47700.0
2010-07-16 11:30:00,51.17,51.17,51.01,51.08,70500.0,36.0673,36.0673,35.9545,36.0038,70500.0
2010-07-16 12:00:00,51.07,51.11,50.99,51.11,60600.0,35.9968,36.025,35.9404,36.025,60600.0
2010-07-16 12:30:00,51.1,51.16,50.97,50.98,78800.0,36.0179,36.0602,35.9263,35.9333,78800.0
2010-07-16 13:00:00,50.99,51.23,50.96,51.12,83800.0,35.9404,36.1095,35.9192,36.032,83800.0
2010-07-16 13:30:00,51.12,51.18,50.98,50.99,70100.0,36.032,36.0743,35.9333,35.9404,70100.0
2010-07-16 14:00:00,50.99,51.06,50.91,50.95,41500.0,35.9404,35.9897,35.884,35.9122,41500.0
2010-07-16 14:30:00,50.95,50.95,50.86,50.87,52800.0,35.9122,35.9122,35.8487,35.8558,52800.0
2010-07-16 15:00:00,50.88,50.9,50.73,50.76,104400.0,35.8628,35.8769,35.7571,35.7783,104400.0
2010-07-16 15:30:00,50.76,50.9,50.69,50.77,245600.0,35.7783,35.8769,35.7289,35.7853,245600.0
2010-07-19 09:30:00,50.88,51.16,50.69,50.94,88700.0,35.8628,36.0602,35.7289,35.9051,88700.0
2010-07-19 10:00:00,50.95,50.97,50.83,50.88,35700.0,35.9122,35.9263,35.8276,35.8628,35700.0
2010-07-19 10:30:00,50.87,50.89,50.7,50.81,41100.0,35.8558,35.8699,35.736,35.8135,41100.0
2010-07-19 11:00:00,50.8,50.88,50.71,50.71,94100.0,35.8065,35.8628,35.743,35.743,94100.0
2010-07-19 11:30:00,50.71,50.77,50.68,50.73,38200.0,35.743,35.7853,35.7219,35.7571,38200.0
2010-07-19 12:00:00,50.73,50.73,50.61,50.72,35400.0,35.7571,35.7571,35.6725,35.7501,35400.0
2010-07-19 12:30:00,50.72,50.75,50.67,50.71,48500.0,35.7501,35.7712,35.7148,35.743,48500.0
2010-07-19 13:00:00,50.72,50.75,50.56,50.59,64100.0,35.7501,35.7712,35.6373,35.6584,64100.0
2010-07-19 13:30:00,50.62,50.66,50.57,50.58,46500.0,35.6796,35.7078,35.6443,35.6514,46500.0
2010-07-19 14:00:00,50.57,50.67,50.57,50.61,64600.0,35.6443,35.7148,35.6443,35.6725,64600.0
2010-07-19 14:30:00,50.6,50.69,50.6,50.64,93700.0,35.6655,35.7289,35.6655,35.6937,93700.0
2010-07-19 15:00:00,50.65,50.75,50.59,50.61,123100.0,35.7007,35.7712,35.6584,35.6725,123100.0
2010-07-19 15:30:00,50.61,50.63,50.49,50.55,245600.0,35.6725,35.6866,35.588,35.6302,245600.0
2010-07-20 09:30:00,50.08,50.34,49.96,50.01,192400.0,35.299,35.4822,35.2144,35.2496,192400.0
2010-07-20 10:00:00,50.0,50.03,49.79,49.81,188100.0,35.2426,35.2637,35.0946,35.1087,188100.0
2010-07-20 10:30:00,49.8,49.91,49.78,49.87,109900.0,35.1016,35.1791,35.0875,35.1509,109900.0
2010-07-20 11:00:00,49.88,49.97,49.77,49.88,180500.0,35.158,35.2214,35.0805,35.158,180500.0
2010-07-20 11:30:00,49.88,49.88,49.8,49.81,84100.0,35.158,35.158,35.1016,35.1087,84100.0
2010-07-20 12:00:00,49.81,49.87,49.75,49.76,144500.0,35.1087,35.1509,35.0664,35.0734,144500.0
2010-07-20 12:30:00,49.77,49.84,49.76,49.8,158000.0,35.0805,35.1298,35.0734,35.1016,158000.0
2010-07-20 13:00:00,49.8,49.82,49.77,49.81,165100.0,35.1016,35.1157,35.0805,35.1087,165100.0
2010-07-20 13:30:00,49.81,49.93,49.8,49.88,233100.0,35.1087,35.1932,35.1016,35.158,233100.0
2010-07-20 14:00:00,49.88,49.94,49.83,49.9,180500.0,35.158,35.2003,35.1228,35.1721,180500.0
2010-07-20 14:30:00,49.89,49.89,49.74,49.87,257600.0,35.165,35.165,35.0593,35.1509,257600.0
2010-07-20 15:00:00,49.87,50.0,49.82,49.94,279800.0,35.1509,35.2426,35.1157,35.2003,279800.0
2010-07-20 15:30:00,49.95,50.0,49.88,49.95,607800.0,35.2073,35.2426,35.158,35.2073,607800.0
2010-07-21 09:30:00,50.2,50.25,49.78,49.81,207900.0,35.3835,35.4188,35.0875,35.1087,207900.0
2010-07-21 10:00:00,49.81,50.04,49.8,49.89,194000.0,35.1087,35.2708,35.1016,35.165,194000.0
2010-07-21 10:30:00,49.89,50.04,49.87,50.03,181000.0,35.165,35.2708,35.1509,35.2637,181000.0
2010-07-21 11:00:00,50.03,50.03,49.86,49.88,122200.0,35.2637,35.2637,35.1439,35.158,122200.0
2010-07-21 11:30:00,49.9,50.08,49.86,50.04,121400.0,35.1721,35.299,35.1439,35.2708,121400.0
2010-07-21 12:00:00,50.04,50.26,50.01,50.22,233600.0,35.2708,35.4258,35.2496,35.3976,233600.0
2010-07-21 12:30:00,50.22,50.33,50.22,50.3,188400.0,35.3976,35.4752,35.3976,35.454,188400.0
2010-07-21 13:00:00,50.29,50.31,50.1,50.11,324900.0,35.447,35.4611,35.3131,35.3201,324900.0
2010-07-21 13:30:00,50.12,50.17,50.08,50.09,124800.0,35.3272,35.3624,35.299,35.306,124800.0
2010-07-21 14:00:00,50.08,50.11,49.83,49.94,177900.0,35.299,35.3201,35.1228,35.2003,177900.0
2010-07-21 14:30:00,49.93,49.98,49.67,49.68,123000.0,35.1932,35.2285,35.01,35.017,123000.0
2010-07-21 15:00:00,49.68,49.68,49.5,49.6,303400.0,35.017,35.017,34.8902,34.9606,303400.0
2010-07-21 15:30:00,49.6,49.92,49.58,49.8,528400.0,34.9606,35.1862,34.9465,35.1016,528400.0
2010-07-22 09:30:00,50.55,51.39,47.33,48.26,795700.0,35.6302,36.2223,33.3606,34.0161,795700.0
2010-07-22 10:00:00,48.28,48.49,47.63,48.11,516700.0,34.0302,34.1783,33.5721,33.9104,516700.0
2010-07-22 10:30:00,48.11,48.2,47.72,47.87,243700.0,33.9104,33.9738,33.6355,33.7412,243700.0
2010-07-22 11:00:00,47.87,47.92,47.6,47.65,219900.0,33.7412,33.7765,33.5509,33.5862,219900.0
2010-07-22 11:30:00,47.66,48.2,47.65,48.06,219800.0,33.5932,33.9738,33.5862,33.8752,219800.0
2010-07-22 12:00:00,48.04,48.07,47.7,47.74,129800.0,33.8611,33.8822,33.6214,33.6496,129800.0
2010-07-22 12:30:00,47.73,47.75,47.39,47.58,172800.0,33.6426,33.6567,33.4029,33.5368,172800.0
2010-07-22 13:00:00,47.59,47.72,47.54,47.63,121900.0,33.5439,33.6355,33.5086,33.5721,121900.0
2010-07-22 13:30:00,47.64,47.64,47.4,47.44,140400.0,33.5791,33.5791,33.41,33.4382,140400.0
2010-07-22 14:00:00,47.45,47.83,47.44,47.75,167500.0,33.4452,33.713,33.4382,33.6567,167500.0
2010-07-22 14:30:00,47.76,47.78,47.55,47.73,128700.0,33.6637,33.6778,33.5157,33.6426,128700.0
2010-07-22 15:00:00,47.74,48.01,47.73,47.99,214800.0,33.6496,33.8399,33.6426,33.8258,214800.0
2010-07-22 15:30:00,47.98,48.02,47.53,47.7,659700.0,33.8188,33.847,33.5016,33.6214,659700.0
2010-07-23 09:30:00,47.81,47.97,47.26,47.29,239100.0,33.699,33.8117,33.3113,33.3324,239100.0
2010-07-23 10:00:00,47.28,47.29,47.07,47.07,222100.0,33.3254,33.3324,33.1774,33.1774,222100.0
2010-07-23 10:30:00,47.08,47.18,46.9,47.14,257300.0,33.1844,33.2549,33.0575,33.2267,257300.0
2010-07-23 11:00:00,47.15,47.29,47.13,47.28,120600.0,33.2337,33.3324,33.2197,33.3254,120600.0
2010-07-23 11:30:00,47.28,47.6,47.27,47.45,191700.0,33.3254,33.5509,33.3183,33.4452,191700.0
2010-07-23 12:00:00,47.45,47.57,47.25,47.26,124000.0,33.4452,33.5298,33.3042,33.3113,124000.0
2010-07-23 12:30:00,47.26,47.27,46.93,46.94,108700.0,33.3113,33.3183,33.0787,33.0857,108700.0
2010-07-23 13:00:00,46.93,47.14,46.87,47.13,181600.0,33.0787,33.2267,33.0364,33.2197,181600.0
2010-07-23 13:30:00,47.13,47.4,47.13,47.23,118400.0,33.2197,33.41,33.2197,33.2901,118400.0
2010-07-23 14:00:00,47.23,47.29,47.07,47.16,110200.0,33.2901,33.3324,33.1774,33.2408,110200.0
2010-07-23 14:30:00,47.17,47.18,46.86,46.86,153600.0,33.2478,33.2549,33.0293,33.0293,153600.0
2010-07-23 15:00:00,46.87,46.97,46.76,46.96,319000.0,33.0364,33.1069,32.9589,33.0998,319000.0
2010-07-23 15:30:00,46.97,47.26,46.97,47.25,676500.0,33.1069,33.3113,33.1069,33.3042,676500.0
2010-07-26 09:30:00,47.34,47.58,47.14,47.57,150900.0,33.3677,33.5368,33.2267,33.5298,150900.0
2010-07-26 10:00:00,47.58,47.95,47.58,47.93,209800.0,33.5368,33.7976,33.5368,33.7835,209800.0
2010-07-26 10:30:00,47.93,47.95,47.67,47.8,227700.0,33.7835,33.7976,33.6003,33.6919,227700.0
2010-07-26 11:00:00,47.8,47.86,47.72,47.8,178300.0,33.6919,33.7342,33.6355,33.6919,178300.0
2010-07-26 11:30:00,47.8,47.8,47.65,47.7,64300.0,33.6919,33.6919,33.5862,33.6214,64300.0
2010-07-26 12:00:00,47.7,47.71,47.57,47.6,173600.0,33.6214,33.6285,33.5298,33.5509,173600.0
2010-07-26 12:30:00,47.6,47.65,47.56,47.61,47000.0,33.5509,33.5862,33.5227,33.558,47000.0
2010-07-26 13:00:00,47.61,47.63,47.57,47.63,39700.0,33.558,33.5721,33.5298,33.5721,39700.0
2010-07-26 13:30:00,47.64,47.64,47.55,47.57,51000.0,33.5791,33.5791,33.5157,33.5298,51000.0
2010-07-26 14:00:00,47.57,47.59,47.47,47.47,62700.0,33.5298,33.5439,33.4593,33.4593,62700.0
2010-07-26 14:30:00,47.47,47.51,47.42,47.48,101400.0,33.4593,33.4875,33.4241,33.4664,101400.0
2010-07-26 15:00:00,47.47,47.59,47.44,47.58,130000.0,33.4593,33.5439,33.4382,33.5368,130000.0
2010-07-26 15:30:00,47.58,47.64,47.5,47.59,470200.0,33.5368,33.5791,33.4804,33.5439,470200.0
2010-07-27 09:30:00,47.62,47.82,47.21,47.21,146700.0,33.565,33.706,33.276,33.276,146700.0
2010-07-27 10:00:00,47.21,47.35,47.13,47.21,108300.0,33.276,33.3747,33.2197,33.276,108300.0
2010-07-27 10:30:00,47.22,47.26,47.06,47.06,120800.0,33.2831,33.3113,33.1703,33.1703,120800.0
2010-07-27 11:00:00,47.07,47.08,46.93,46.97,131900.0,33.1774,33.1844,33.0787,33.1069,131900.0
2010-07-27 11:30:00,46.96,46.96,46.84,46.84,123600.0,33.0998,33.0998,33.0152,33.0152,123600.0
2010-07-27 12:00:00,46.85,47.13,46.84,47.1,135700.0,33.0223,33.2197,33.0152,33.1985,135700.0
2010-07-27 12:30:00,47.1,47.18,47.05,47.11,104500.0,33.1985,33.2549,33.1633,33.2056,104500.0
2010-07-27 13:00:00,47.11,47.12,46.96,46.97,164200.0,33.2056,33.2126,33.0998,33.1069,164200.0
2010-07-27 13:30:00,46.97,47.09,46.95,47.03,81300.0,33.1069,33.1915,33.0928,33.1492,81300.0
2010-07-27 14:00:00,47.03,47.08,47.01,47.06,97900.0,33.1492,33.1844,33.1351,33.1703,97900.0
2010-07-27 14:30:00,47.06,47.07,47.0,47.02,103500.0,33.1703,33.1774,33.128,33.1421,103500.0
2010-07-27 15:00:00,47.04,47.18,47.03,47.15,142300.0,33.1562,33.2549,33.1492,33.2337,142300.0
2010-07-27 15:30:00,47.15,47.15,46.98,46.99,418300.0,33.2337,33.2337,33.1139,33.121,418300.0
2010-07-28 09:30:00,47.07,47.11,46.63,46.66,105000.0,33.1774,33.2056,32.8672,32.8884,105000.0
2010-07-28 10:00:00,46.67,46.8,46.57,46.6,124600.0,32.8954,32.9871,32.8249,32.8461,124600.0
2010-07-28 10:30:00,46.59,46.73,46.52,46.52,193900.0,32.839,32.9377,32.7897,32.7897,193900.0
2010-07-28 11:00:00,46.53,46.59,46.45,46.49,171100.0,32.7967,32.839,32.7404,32.7685,171100.0
2010-07-28 11:30:00,46.5,46.5,46.34,46.36,115000.0,32.7756,32.7756,32.6628,32.6769,115000.0
2010-07-28 12:00:00,46.37,46.49,46.31,46.44,103900.0,32.684,32.7685,32.6417,32.7333,103900.0
2010-07-28 12:30:00,46.43,46.55,46.43,46.55,74100.0,32.7263,32.8108,32.7263,32.8108,74100.0
2010-07-28 13:00:00,46.55,46.6,46.52,46.55,58800.0,32.8108,32.8461,32.7897,32.8108,58800.0
2010-07-28 13:30:00,46.55,46.56,46.36,46.39,77600.0,32.8108,32.8179,32.6769,32.6981,77600.0
2010-07-28 14:00:00,46.38,46.46,46.3,46.38,142800.0,32.691,32.7474,32.6346,32.691,142800.0
2010-07-28 14:30:00,46.38,46.49,46.37,46.47,86600.0,32.691,32.7685,32.684,32.7545,86600.0
2010-07-28 15:00:00,46.48,46.51,46.4,46.5,103300.0,32.7615,32.7826,32.7051,32.7756,103300.0
2010-07-28 15:30:00,46.5,46.51,46.42,46.44,256000.0,32.7756,32.7826,32.7192,32.7333,256000.0
2010-07-29 09:30:00,46.57,46.84,46.3,46.36,140300.0,32.8249,33.0152,32.6346,32.6769,140300.0
2010-07-29 10:00:00,46.36,46.71,46.34,46.38,109600.0,32.6769,32.9236,32.6628,32.691,109600.0
2010-07-29 10:30:00,46.39,46.65,46.35,46.6,140500.0,32.6981,32.8813,32.6699,32.8461,140500.0
2010-07-29 11:00:00,46.6,46.62,46.13,46.15,175900.0,32.8461,32.8602,32.5148,32.5289,175900.0
2010-07-29 11:30:00,46.15,46.16,45.83,45.96,227400.0,32.5289,32.5359,32.3033,32.395,227400.0
2010-07-29 12:00:00,45.96,46.0,45.84,45.86,177500.0,32.395,32.4232,32.3104,32.3245,177500.0
2010-07-29 12:30:00,45.85,45.94,45.77,45.94,88400.0,32.3174,32.3809,32.2611,32.3809,88400.0
2010-07-29 13:00:00,45.94,45.99,45.93,45.97,127600.0,32.3809,32.4161,32.3738,32.402,127600.0
2010-07-29 13:30:00,45.97,46.05,45.92,46.01,147000.0,32.402,32.4584,32.3668,32.4302,147000.0
2010-07-29 14:00:00,46.01,46.12,45.98,46.1,193800.0,32.4302,32.5078,32.4091,32.4937,193800.0
2010-07-29 14:30:00,46.11,46.25,46.1,46.22,173900.0,32.5007,32.5994,32.4937,32.5782,173900.0
2010-07-29 15:00:00,46.21,46.36,46.17,46.26,265600.0,32.5712,32.6769,32.543,32.6064,265600.0
2010-07-29 15:30:00,46.26,46.36,46.23,46.3,571100.0,32.6064,32.6769,32.5853,32.6346,571100.0
2010-07-30 09:30:00,45.95,46.34,45.53,46.26,103400.0,32.3879,32.6628,32.0919,32.6064,103400.0
2010-07-30 10:00:00,46.25,46.44,46.22,46.42,65200.0,32.5994,32.7333,32.5782,32.7192,65200.0
2010-07-30 10:30:00,46.42,46.68,46.42,46.56,108900.0,32.7192,32.9025,32.7192,32.8179,108900.0
2010-07-30 11:00:00,46.57,46.65,46.53,46.59,112200.0,32.8249,32.8813,32.7967,32.839,112200.0
2010-07-30 11:30:00,46.59,46.78,46.55,46.77,110600.0,32.839,32.973,32.8108,32.9659,110600.0
2010-07-30 12:00:00,46.76,46.87,46.75,46.78,114500.0,32.9589,33.0364,32.9518,32.973,114500.0
2010-07-30 12:30:00,46.79,46.91,46.75,46.89,122600.0,32.98,33.0646,32.9518,33.0505,122600.0
2010-07-30 13:00:00,46.88,46.91,46.79,46.83,102600.0,33.0434,33.0646,32.98,33.0082,102600.0
2010-07-30 13:30:00,46.82,46.94,46.8,46.9,168700.0,33.0011,33.0857,32.9871,33.0575,168700.0
2010-07-30 14:00:00,46.89,47.39,46.84,47.18,425100.0,33.0505,33.4029,33.0152,33.2549,425100.0
2010-07-30 14:30:00,47.18,47.2,47.05,47.08,165800.0,33.2549,33.269,33.1633,33.1844,165800.0
2010-07-30 15:00:00,47.07,47.31,47.03,47.25,218800.0,33.1774,33.3465,33.1492,33.3042,218800.0
2010-07-30 15:30:00,47.24,47.27,47.0,47.01,513900.0,33.2972,33.3183,33.128,33.1351,513900.0
2010-08-02 09:30:00,47.35,47.35,46.74,46.74,127100.0,33.3747,33.3747,32.9448,32.9448,127100.0
2010-08-02 10:00:00,46.74,46.97,46.72,46.92,83000.0,32.9448,33.1069,32.9307,33.0716,83000.0
2010-08-02 10:30:00,46.93,46.93,46.78,46.81,76700.0,33.0787,33.0787,32.973,32.9941,76700.0
2010-08-02 11:00:00,46.81,46.84,46.69,46.7,60900.0,32.9941,33.0152,32.9095,32.9166,60900.0
2010-08-02 11:30:00,46.7,46.85,46.7,46.83,47000.0,32.9166,33.0223,32.9166,33.0082,47000.0
2010-08-02 12:00:00,46.84,46.84,46.77,46.79,36800.0,33.0152,33.0152,32.9659,32.98,36800.0
2010-08-02 12:30:00,46.8,46.81,46.62,46.65,98500.0,32.9871,32.9941,32.8602,32.8813,98500.0
2010-08-02 13:00:00,46.65,46.68,46.6,46.6,63500.0,32.8813,32.9025,32.8461,32.8461,63500.0
2010-08-02 13:30:00,46.61,46.65,46.53,46.6,64400.0,32.8531,32.8813,32.7967,32.8461,64400.0
2010-08-02 14:00:00,46.6,46.65,46.55,46.56,64700.0,32.8461,32.8813,32.8108,32.8179,64700.0
2010-08-02 14:30:00,46.56,46.64,46.52,46.56,135200.0,32.8179,32.8743,32.7897,32.8179,135200.0
2010-08-02 15:00:00,46.56,46.58,46.53,46.57,118300.0,32.8179,32.832,32.7967,32.8249,118300.0
2010-08-02 15:30:00,46.58,46.6,46.47,46.51,358600.0,32.832,32.8461,32.7545,32.7826,358600.0
2010-08-03 09:30:00,46.52,46.54,46.24,46.47,120000.0,32.7897,32.8038,32.5923,32.7545,120000.0
2010-08-03 10:00:00,46.44,46.52,46.35,46.52,98000.0,32.7333,32.7897,32.6699,32.7897,98000.0
2010-08-03 10:30:00,46.51,46.52,46.43,46.47,71300.0,32.7826,32.7897,32.7263,32.7545,71300.0
2010-08-03 11:00:00,46.47,46.5,46.38,46.42,48200.0,32.7545,32.7756,32.691,32.7192,48200.0
2010-08-03 11:30:00,46.41,46.46,46.33,46.39,71100.0,32.7122,32.7474,32.6558,32.6981,71100.0
2010-08-03 12:00:00,46.39,46.39,46.27,46.28,49600.0,32.6981,32.6981,32.6135,32.6205,49600.0
2010-08-03 12:30:00,46.27,46.34,46.25,46.32,65100.0,32.6135,32.6628,32.5994,32.6487,65100.0
2010-08-03 13:00:00,46.33,46.38,46.27,46.37,64300.0,32.6558,32.691,32.6135,32.684,64300.0
2010-08-03 13:30:00,46.38,46.45,46.33,46.43,103300.0,32.691,32.7404,32.6558,32.7263,103300.0
2010-08-03 14:00:00,46.44,46.44,46.28,46.31,43500.0,32.7333,32.7333,32.6205,32.6417,43500.0
2010-08-03 14:30:00,46.3,46.34,46.24,46.29,64400.0,32.6346,32.6628,32.5923,32.6276,64400.0
2010-08-03 15:00:00,46.28,46.28,46.21,46.25,107500.0,32.6205,32.6205,32.5712,32.5994,107500.0
2010-08-03 15:30:00,46.25,46.27,46.14,46.23,248300.0,32.5994,32.6135,32.5218,32.5853,248300.0
2010-08-04 09:30:00,46.2,46.4,46.01,46.35,31500.0,32.5641,32.7051,32.4302,32.6699,31500.0
2010-08-04 10:00:00,46.38,46.45,46.24,46.26,56900.0,32.691,32.7404,32.5923,32.6064,56900.0
2010-08-04 10:30:00,46.26,46.33,46.17,46.26,65000.0,32.6064,32.6558,32.543,32.6064,65000.0
2010-08-04 11:00:00,46.26,46.39,46.25,46.33,40400.0,32.6064,32.6981,32.5994,32.6558,40400.0
2010-08-04 11:30:00,46.34,46.43,46.32,46.37,52500.0,32.6628,32.7263,32.6487,32.684,52500.0
2010-08-04 12:00:00,46.37,46.42,46.32,46.38,46200.0,32.684,32.7192,32.6487,32.691,46200.0
2010-08-04 12:30:00,46.38,46.43,46.38,46.4,88100.0,32.691,32.7263,32.691,32.7051,88100.0
2010-08-04 13:00:00,46.4,46.41,46.31,46.35,93400.0,32.7051,32.7122,32.6417,32.6699,93400.0
2010-08-04 13:30:00,46.35,46.36,46.23,46.29,101100.0,32.6699,32.6769,32.5853,32.6276,101100.0
2010-08-04 14:00:00,46.3,46.39,46.26,46.26,67800.0,32.6346,32.6981,32.6064,32.6064,67800.0
2010-08-04 14:30:00,46.27,46.31,46.13,46.31,224600.0,32.6135,32.6417,32.5148,32.6417,224600.0
2010-08-04 15:00:00,46.3,46.32,46.24,46.26,149500.0,32.6346,32.6487,32.5923,32.6064,149500.0
2010-08-04 15:30:00,46.26,46.27,46.15,46.18,342400.0,32.6064,32.6135,32.5289,32.55,342400.0
2010-08-05 09:30:00,46.03,46.23,45.6,45.74,137600.0,32.4443,32.5853,32.1412,32.2399,137600.0
2010-08-05 10:00:00,45.73,45.87,45.72,45.85,73600.0,32.2329,32.3315,32.2258,32.3174,73600.0
2010-08-05 10:30:00,45.84,45.85,45.72,45.82,83600.0,32.3104,32.3174,32.2258,32.2963,83600.0
2010-08-05 11:00:00,45.8,45.85,45.71,45.84,89900.0,32.2822,32.3174,32.2188,32.3104,89900.0
2010-08-05 11:30:00,45.85,45.95,45.8,45.9,68200.0,32.3174,32.3879,32.2822,32.3527,68200.0
2010-08-05 12:00:00,45.91,46.12,45.89,46.07,115900.0,32.3597,32.5078,32.3456,32.4725,115900.0
2010-08-05 12:30:00,46.07,46.17,46.07,46.13,46400.0,32.4725,32.543,32.4725,32.5148,46400.0
2010-08-05 13:00:00,46.13,46.14,45.92,46.03,85100.0,32.5148,32.5218,32.3668,32.4443,85100.0
2010-08-05 13:30:00,46.04,46.13,46.02,46.08,66400.0,32.4514,32.5148,32.4373,32.4796,66400.0
2010-08-05 14:00:00,46.09,46.16,46.05,46.12,62700.0,32.4866,32.5359,32.4584,32.5078,62700.0
2010-08-05 14:30:00,46.12,46.16,46.1,46.14,58300.0,32.5078,32.5359,32.4937,32.5218,58300.0
2010-08-05 15:00:00,46.14,46.22,46.1,46.15,142900.0,32.5218,32.5782,32.4937,32.5289,142900.0
2010-08-05 15:30:00,46.15,46.16,46.07,46.16,330200.0,32.5289,32.5359,32.4725,32.5359,330200.0
2010-08-06 09:30:00,45.93,46.2,45.85,46.19,56500.0,32.3738,32.5641,32.3174,32.5571,56500.0
2010-08-06 10:00:00,46.19,46.24,46.08,46.14,66600.0,32.5571,32.5923,32.4796,32.5218,66600.0
2010-08-06 10:30:00,46.15,46.18,45.68,45.77,113000.0,32.5289,32.55,32.1976,32.2611,113000.0
2010-08-06 11:00:00,45.77,45.84,45.65,45.68,83500.0,32.2611,32.3104,32.1765,32.1976,83500.0
2010-08-06 11:30:00,45.68,45.88,45.67,45.82,53900.0,32.1976,32.3386,32.1906,32.2963,53900.0
2010-08-06 12:00:00,45.83,45.89,45.83,45.85,34200.0,32.3033,32.3456,32.3033,32.3174,34200.0
2010-08-06 12:30:00,45.85,46.0,45.83,45.88,70600.0,32.3174,32.4232,32.3033,32.3386,70600.0
2010-08-06 13:00:00,45.89,45.92,45.85,45.89,25600.0,32.3456,32.3668,32.3174,32.3456,25600.0
2010-08-06 13:30:00,45.9,45.99,45.88,45.98,27600.0,32.3527,32.4161,32.3386,32.4091,27600.0
2010-08-06 14:00:00,45.97,46.02,45.94,46.01,63500.0,32.402,32.4373,32.3809,32.4302,63500.0
2010-08-06 14:30:00,46.01,46.2,45.95,46.2,74500.0,32.4302,32.5641,32.3879,32.5641,74500.0
2010-08-06 15:00:00,46.2,46.22,46.1,46.13,92300.0,32.5641,32.5782,32.4937,32.5148,92300.0
2010-08-06 15:30:00,46.14,46.22,46.08,46.17,183700.0,32.5218,32.5782,32.4796,32.543,183700.0
2010-08-09 09:30:00,45.99,46.45,45.99,46.22,120100.0,32.4161,32.7404,32.4161,32.5782,120100.0
2010-08-09 10:00:00,46.23,46.46,46.21,46.34,102600.0,32.5853,32.7474,32.5712,32.6628,102600.0
2010-08-09 10:30:00,46.35,46.43,46.32,46.41,134800.0,32.6699,32.7263,32.6487,32.7122,134800.0
2010-08-09 11:00:00,46.42,46.51,46.4,46.42,101000.0,32.7192,32.7826,32.7051,32.7192,101000.0
2010-08-09 11:30:00,46.42,46.54,46.32,46.51,175800.0,32.7192,32.8038,32.6487,32.7826,175800.0
2010-08-09 12:00:00,46.51,46.52,46.43,46.44,111300.0,32.7826,32.7897,32.7263,32.7333,111300.0
2010-08-09 12:30:00,46.44,46.47,46.35,46.35,139000.0,32.7333,32.7545,32.6699,32.6699,139000.0
2010-08-09 13:00:00,46.35,46.43,46.33,46.4,33900.0,32.6699,32.7263,32.6558,32.7051,33900.0
2010-08-09 13:30:00,46.4,46.45,46.37,46.39,50300.0,32.7051,32.7404,32.684,32.6981,50300.0
2010-08-09 14:00:00,46.39,46.44,46.36,46.42,44600.0,32.6981,32.7333,32.6769,32.7192,44600.0
2010-08-09 14:30:00,46.42,46.56,46.36,46.55,105400.0,32.7192,32.8179,32.6769,32.8108,105400.0
2010-08-09 15:00:00,46.54,46.54,46.35,46.35,61100.0,32.8038,32.8038,32.6699,32.6699,61100.0
2010-08-09 15:30:00,46.36,46.39,46.27,46.27,193900.0,32.6769,32.6981,32.6135,32.6135,193900.0
2010-08-10 09:30:00,46.15,46.19,45.89,46.0,62200.0,32.5289,32.5571,32.3456,32.4232,62200.0
2010-08-10 10:00:00,45.99,46.02,45.9,45.99,151100.0,32.4161,32.4373,32.3527,32.4161,151100.0
2010-08-10 10:30:00,45.98,46.05,45.96,46.04,80700.0,32.4091,32.4584,32.395,32.4514,80700.0
2010-08-10 11:00:00,46.05,46.1,46.04,46.05,71900.0,32.4584,32.4937,32.4514,32.4584,71900.0
2010-08-10 11:30:00,46.05,46.09,45.98,45.99,87000.0,32.4584,32.4866,32.4091,32.4161,87000.0
2010-08-10 12:00:00,45.99,46.06,45.96,46.02,69400.0,32.4161,32.4655,32.395,32.4373,69400.0
2010-08-10 12:30:00,46.01,46.07,45.97,46.06,95900.0,32.4302,32.4725,32.402,32.4655,95900.0
2010-08-10 13:00:00,46.06,46.08,45.98,46.02,68700.0,32.4655,32.4796,32.4091,32.4373,68700.0
2010-08-10 13:30:00,46.02,46.18,45.99,46.17,69100.0,32.4373,32.55,32.4161,32.543,69100.0
2010-08-10 14:00:00,46.18,46.57,46.17,46.43,149400.0,32.55,32.8249,32.543,32.7263,149400.0
2010-08-10 14:30:00,46.44,46.57,46.42,46.47,114000.0,32.7333,32.8249,32.7192,32.7545,114000.0
2010-08-10 15:00:00,46.47,46.53,46.34,46.43,86000.0,32.7545,32.7967,32.6628,32.7263,86000.0
2010-08-10 15:30:00,46.44,46.55,46.32,46.35,202800.0,32.7333,32.8108,32.6487,32.6699,202800.0
2010-08-11 09:30:00,45.92,46.08,45.63,45.69,71900.0,32.3668,32.4796,32.1624,32.2047,71900.0
2010-08-11 10:00:00,45.69,45.86,45.63,45.85,83300.0,32.2047,32.3245,32.1624,32.3174,83300.0
2010-08-11 10:30:00,45.84,45.94,45.76,45.88,81300.0,32.3104,32.3809,32.254,32.3386,81300.0
2010-08-11 11:00:00,45.87,45.89,45.74,45.8,110200.0,32.3315,32.3456,32.2399,32.2822,110200.0
2010-08-11 11:30:00,45.8,45.88,45.78,45.87,61600.0,32.2822,32.3386,32.2681,32.3315,61600.0
2010-08-11 12:00:00,45.87,45.98,45.86,45.95,65300.0,32.3315,32.4091,32.3245,32.3879,65300.0
2010-08-11 12:30:00,45.95,46.09,45.92,46.0,129000.0,32.3879,32.4866,32.3668,32.4232,129000.0
2010-08-11 13:00:00,45.99,46.14,45.99,46.08,82200.0,32.4161,32.5218,32.4161,32.4796,82200.0
2010-08-11 13:30:00,46.08,46.09,45.97,46.0,37700.0,32.4796,32.4866,32.402,32.4232,37700.0
2010-08-11 14:00:00,46.0,46.2,45.99,46.16,77700.0,32.4232,32.5641,32.4161,32.5359,77700.0
2010-08-11 14:30:00,46.15,46.18,46.09,46.18,136000.0,32.5289,32.55,32.4866,32.55,136000.0
2010-08-11 15:00:00,46.16,46.19,46.09,46.16,180700.0,32.5359,32.5571,32.4866,32.5359,180700.0
2010-08-11 15:30:00,46.15,46.18,46.02,46.07,336000.0,32.5289,32.55,32.4373,32.4725,336000.0
2010-08-12 09:30:00,45.74,46.05,45.54,45.99,237200.0,32.2399,32.4584,32.0989,32.4161,237200.0
2010-08-12 10:00:00,45.97,45.99,45.81,45.92,163200.0,32.402,32.4161,32.2892,32.3668,163200.0
2010-08-12 10:30:00,45.9,46.17,45.9,46.16,130200.0,32.3527,32.543,32.3527,32.5359,130200.0
2010-08-12 11:00:00,46.16,46.25,46.04,46.21,78300.0,32.5359,32.5994,32.4514,32.5712,78300.0
2010-08-12 11:30:00,46.2,46.24,46.15,46.23,75600.0,32.5641,32.5923,32.5289,32.5853,75600.0
2010-08-12 12:00:00,46.22,46.35,46.16,46.33,95600.0,32.5782,32.6699,32.5359,32.6558,95600.0
2010-08-12 12:30:00,46.32,46.37,46.3,46.34,110600.0,32.6487,32.684,32.6346,32.6628,110600.0
2010-08-12 13:00:00,46.33,46.34,46.17,46.17,96700.0,32.6558,32.6628,32.543,32.543,96700.0
2010-08-12 13:30:00,46.18,46.21,46.12,46.12,77900.0,32.55,32.5712,32.5078,32.5078,77900.0
2010-08-12 14:00:00,46.12,46.16,46.1,46.12,102300.0,32.5078,32.5359,32.4937,32.5078,102300.0
2010-08-12 14:30:00,46.12,46.14,46.05,46.12,66600.0,32.5078,32.5218,32.4584,32.5078,66600.0
2010-08-12 15:00:00,46.12,46.18,46.06,46.09,145400.0,32.5078,32.55,32.4655,32.4866,145400.0
2010-08-12 15:30:00,46.1,46.18,46.02,46.06,265800.0,32.4937,32.55,32.4373,32.4655,265800.0
2010-08-13 09:30:00,46.04,46.09,45.83,46.09,78300.0,32.4514,32.4866,32.3033,32.4866,78300.0
2010-08-13 10:00:00,46.07,46.19,46.05,46.17,67600.0,32.4725,32.5571,32.4584,32.543,67600.0
2010-08-13 10:30:00,46.16,46.41,46.15,46.35,126700.0,32.5359,32.7122,32.5289,32.6699,126700.0
2010-08-13 11:00:00,46.33,46.36,46.26,46.31,47500.0,32.6558,32.6769,32.6064,32.6417,47500.0
2010-08-13 11:30:00,46.33,46.4,46.29,46.37,44400.0,32.6558,32.7051,32.6276,32.684,44400.0
2010-08-13 12:00:00,46.36,46.46,46.35,46.45,28600.0,32.6769,32.7474,32.6699,32.7404,28600.0
2010-08-13 12:30:00,46.45,46.45,46.29,46.37,51800.0,32.7404,32.7404,32.6276,32.684,51800.0
2010-08-13 13:00:00,46.37,46.49,46.37,46.47,79000.0,32.684,32.7685,32.684,32.7545,79000.0
2010-08-13 13:30:00,46.46,46.57,46.39,46.41,82300.0,32.7474,32.8249,32.6981,32.7122,82300.0
2010-08-13 14:00:00,46.41,46.46,46.39,46.45,62200.0,32.7122,32.7474,32.6981,32.7404,62200.0
2010-08-13 14:30:00,46.45,46.47,46.37,46.42,50900.0,32.7404,32.7545,32.684,32.7192,50900.0
2010-08-13 15:00:00,46.43,46.43,46.35,46.37,67000.0,32.7263,32.7263,32.6699,32.684,67000.0
2010-08-13 15:30:00,46.36,46.43,46.34,46.38,336500.0,32.6769,32.7263,32.6628,32.691,336500.0
2010-08-16 09:30:00,46.15,46.15,45.77,46.0,69600.0,32.5289,32.5289,32.2611,32.4232,69600.0
2010-08-16 10:00:00,45.97,46.32,45.97,46.24,61900.0,32.402,32.6487,32.402,32.5923,61900.0
2010-08-16 10:30:00,46.24,46.38,46.23,46.38,49700.0,32.5923,32.691,32.5853,32.691,49700.0
2010-08-16 11:00:00,46.38,46.39,46.29,46.29,36500.0,32.691,32.6981,32.6276,32.6276,36500.0
2010-08-16 11:30:00,46.28,46.37,46.28,46.33,59600.0,32.6205,32.684,32.6205,32.6558,59600.0
2010-08-16 12:00:00,46.34,46.39,46.32,46.38,48500.0,32.6628,32.6981,32.6487,32.691,48500.0
2010-08-16 12:30:00,46.37,46.38,46.25,46.29,54900.0,32.684,32.691,32.5994,32.6276,54900.0
2010-08-16 13:00:00,46.3,46.36,46.27,46.32,37000.0,32.6346,32.6769,32.6135,32.6487,37000.0
2010-08-16 13:30:00,46.31,46.33,46.25,46.27,32300.0,32.6417,32.6558,32.5994,32.6135,32300.0
2010-08-16 14:00:00,46.27,46.32,46.22,46.29,56500.0,32.6135,32.6487,32.5782,32.6276,56500.0
2010-08-16 14:30:00,46.29,46.36,46.15,46.21,98800.0,32.6276,32.6769,32.5289,32.5712,98800.0
2010-08-16 15:00:00,46.21,46.23,46.16,46.21,104000.0,32.5712,32.5853,32.5359,32.5712,104000.0
2010-08-16 15:30:00,46.22,46.35,46.2,46.33,231100.0,32.5782,32.6699,32.5641,32.6558,231100.0
2010-08-17 09:30:00,46.52,46.74,46.35,46.35,134700.0,32.7897,32.9448,32.6699,32.6699,134700.0
2010-08-17 10:00:00,46.34,46.45,46.29,46.38,118500.0,32.6628,32.7404,32.6276,32.691,118500.0
2010-08-17 10:30:00,46.38,46.66,46.35,46.62,112300.0,32.691,32.8884,32.6699,32.8602,112300.0
2010-08-17 11:00:00,46.61,46.81,46.59,46.76,74200.0,32.8531,32.9941,32.839,32.9589,74200.0
2010-08-17 11:30:00,46.77,46.86,46.76,46.8,80500.0,32.9659,33.0293,32.9589,32.9871,80500.0
2010-08-17 12:00:00,46.8,46.82,46.75,46.81,59700.0,32.9871,33.0011,32.9518,32.9941,59700.0
2010-08-17 12:30:00,46.81,46.82,46.61,46.64,84700.0,32.9941,33.0011,32.8531,32.8743,84700.0
2010-08-17 13:00:00,46.64,46.92,46.64,46.91,77900.0,32.8743,33.0716,32.8743,33.0646,77900.0
2010-08-17 13:30:00,46.91,47.1,46.89,47.01,166700.0,33.0646,33.1985,33.0505,33.1351,166700.0
2010-08-17 14:00:00,47.01,47.03,46.89,46.89,118900.0,33.1351,33.1492,33.0505,33.0505,118900.0
2010-08-17 14:30:00,46.89,47.13,46.88,47.03,159600.0,33.0505,33.2197,33.0434,33.1492,159600.0
2010-08-17 15:00:00,47.03,47.05,46.96,47.05,98800.0,33.1492,33.1633,33.0998,33.1633,98800.0
2010-08-17 15:30:00,47.05,47.05,46.85,46.87,275200.0,33.1633,33.1633,33.0223,33.0364,275200.0
2010-08-18 09:30:00,46.92,47.36,46.83,47.22,184200.0,33.0716,33.3818,33.0082,33.2831,184200.0
2010-08-18 10:00:00,47.2,47.43,47.18,47.27,120200.0,33.269,33.4311,33.2549,33.3183,120200.0
2010-08-18 10:30:00,47.28,47.32,47.15,47.32,126100.0,33.3254,33.3536,33.2337,33.3536,126100.0
2010-08-18 11:00:00,47.3,47.36,47.24,47.29,66200.0,33.3395,33.3818,33.2972,33.3324,66200.0
2010-08-18 11:30:00,47.29,47.56,47.29,47.51,92000.0,33.3324,33.5227,33.3324,33.4875,92000.0
2010-08-18 12:00:00,47.5,47.5,47.35,47.4,74800.0,33.4804,33.4804,33.3747,33.41,74800.0
2010-08-18 12:30:00,47.4,47.57,47.37,47.55,52100.0,33.41,33.5298,33.3888,33.5157,52100.0
2010-08-18 13:00:00,47.55,47.65,47.52,47.65,55600.0,33.5157,33.5862,33.4945,33.5862,55600.0
2010-08-18 13:30:00,47.64,47.71,47.6,47.71,58800.0,33.5791,33.6285,33.5509,33.6285,58800.0
2010-08-18 14:00:00,47.71,47.8,47.7,47.79,130000.0,33.6285,33.6919,33.6214,33.6849,130000.0
2010-08-18 14:30:00,47.8,47.83,47.76,47.76,101800.0,33.6919,33.713,33.6637,33.6637,101800.0
2010-08-18 15:00:00,47.77,47.79,47.68,47.71,188000.0,33.6708,33.6849,33.6073,33.6285,188000.0
2010-08-18 15:30:00,47.71,47.76,47.57,47.6,317600.0,33.6285,33.6637,33.5298,33.5509,317600.0
2010-08-19 09:30:00,47.59,47.65,47.29,47.46,108100.0,33.5439,33.5862,33.3324,33.4523,108100.0
2010-08-19 10:00:00,47.45,47.47,47.06,47.22,164600.0,33.4452,33.4593,33.1703,33.2831,164600.0
2010-08-19 10:30:00,47.22,47.34,47.17,47.28,90400.0,33.2831,33.3677,33.2478,33.3254,90400.0
2010-08-19 11:00:00,47.28,47.28,47.1,47.24,75600.0,33.3254,33.3254,33.1985,33.2972,75600.0
2010-08-19 11:30:00,47.25,47.26,47.07,47.16,102500.0,33.3042,33.3113,33.1774,33.2408,102500.0
2010-08-19 12:00:00,47.16,47.25,47.1,47.11,155500.0,33.2408,33.3042,33.1985,33.2056,155500.0
2010-08-19 12:30:00,47.12,47.18,47.1,47.13,72100.0,33.2126,33.2549,33.1985,33.2197,72100.0
2010-08-19 13:00:00,47.13,47.2,47.1,47.1,61500.0,33.2197,33.269,33.1985,33.1985,61500.0
2010-08-19 13:30:00,47.11,47.17,47.06,47.07,88100.0,33.2056,33.2478,33.1703,33.1774,88100.0
2010-08-19 14:00:00,47.07,47.17,47.03,47.12,81900.0,33.1774,33.2478,33.1492,33.2126,81900.0
2010-08-19 14:30:00,47.12,47.19,47.05,47.17,88200.0,33.2126,33.2619,33.1633,33.2478,88200.0
2010-08-19 15:00:00,47.17,47.31,47.13,47.23,114900.0,33.2478,33.3465,33.2197,33.2901,114900.0
2010-08-19 15:30:00,47.23,47.27,47.13,47.14,279500.0,33.2901,33.3183,33.2197,33.2267,279500.0
2010-08-20 09:30:00,47.05,47.69,46.97,47.62,403200.0,33.1633,33.6144,33.1069,33.565,403200.0
2010-08-20 10:00:00,47.62,47.68,47.19,47.34,181200.0,33.565,33.6073,33.2619,33.3677,181200.0
2010-08-20 10:30:00,47.37,47.45,47.31,47.45,71800.0,33.3888,33.4452,33.3465,33.4452,71800.0
2010-08-20 11:00:00,47.44,47.77,47.44,47.77,135800.0,33.4382,33.6708,33.4382,33.6708,135800.0
2010-08-20 11:30:00,47.77,47.96,47.7,47.91,197800.0,33.6708,33.8047,33.6214,33.7694,197800.0
2010-08-20 12:00:00,47.9,47.93,47.72,47.76,98500.0,33.7624,33.7835,33.6355,33.6637,98500.0
2010-08-20 12:30:00,47.76,47.8,47.54,47.62,74200.0,33.6637,33.6919,33.5086,33.565,74200.0
2010-08-20 13:00:00,47.62,47.68,47.57,47.6,64800.0,33.565,33.6073,33.5298,33.5509,64800.0
2010-08-20 13:30:00,47.6,47.65,47.53,47.6,58400.0,33.5509,33.5862,33.5016,33.5509,58400.0
2010-08-20 14:00:00,47.6,47.61,47.51,47.56,67800.0,33.5509,33.558,33.4875,33.5227,67800.0
2010-08-20 14:30:00,47.56,47.72,47.56,47.62,118200.0,33.5227,33.6355,33.5227,33.565,118200.0
2010-08-20 15:00:00,47.63,47.66,47.57,47.64,96300.0,33.5721,33.5932,33.5298,33.5791,96300.0
2010-08-20 15:30:00,47.63,47.81,47.63,47.72,374200.0,33.5721,33.699,33.5721,33.6355,374200.0
2010-08-23 09:30:00,47.59,47.8,47.4,47.7,103500.0,33.7698,33.9188,33.635,33.8479,103500.0
2010-08-23 10:00:00,47.72,47.72,47.52,47.69,67700.0,33.8621,33.8621,33.7201,33.8408,67700.0
2010-08-23 10:30:00,47.69,47.77,47.5,47.63,94800.0,33.8408,33.8975,33.706,33.7982,94800.0
2010-08-23 11:00:00,47.62,47.66,47.44,47.56,55200.0,33.7911,33.8195,33.6634,33.7485,55200.0
2010-08-23 11:30:00,47.56,47.56,47.46,47.47,81000.0,33.7485,33.7485,33.6776,33.6847,81000.0
2010-08-23 12:00:00,47.47,47.57,47.45,47.49,89900.0,33.6847,33.7556,33.6705,33.6989,89900.0
2010-08-23 12:30:00,47.5,47.65,47.49,47.64,38500.0,33.706,33.8124,33.6989,33.8053,38500.0
2010-08-23 13:00:00,47.64,47.65,47.58,47.64,47100.0,33.8053,33.8124,33.7627,33.8053,47100.0
2010-08-23 13:30:00,47.64,47.74,47.59,47.74,60700.0,33.8053,33.8763,33.7698,33.8763,60700.0
2010-08-23 14:00:00,47.74,47.78,47.68,47.78,93500.0,33.8763,33.9046,33.8337,33.9046,93500.0
2010-08-23 14:30:00,47.77,47.79,47.68,47.68,63500.0,33.8975,33.9117,33.8337,33.8337,63500.0
2010-08-23 15:00:00,47.69,47.73,47.61,47.63,95800.0,33.8408,33.8692,33.784,33.7982,95800.0
2010-08-23 15:30:00,47.64,47.65,47.49,47.54,192900.0,33.8053,33.8124,33.6989,33.7343,192900.0
2010-08-24 09:30:00,47.15,47.35,46.96,47.01,69000.0,33.4576,33.5995,33.3228,33.3582,69000.0
2010-08-24 10:00:00,47.0,47.01,46.75,46.86,91400.0,33.3512,33.3582,33.1738,33.2518,91400.0
2010-08-24 10:30:00,46.86,46.89,46.71,46.76,39900.0,33.2518,33.2731,33.1454,33.1808,39900.0
2010-08-24 11:00:00,46.77,46.85,46.74,46.8,98800.0,33.1879,33.2447,33.1667,33.2092,98800.0
2010-08-24 11:30:00,46.81,46.83,46.75,46.76,64300.0,33.2163,33.2305,33.1738,33.1808,64300.0
2010-08-24 12:00:00,46.74,46.82,46.71,46.77,52600.0,33.1667,33.2234,33.1454,33.1879,52600.0
2010-08-24 12:30:00,46.81,46.82,46.72,46.72,47700.0,33.2163,33.2234,33.1525,33.1525,47700.0
2010-08-24 13:00:00,46.72,46.8,46.72,46.8,76900.0,33.1525,33.2092,33.1525,33.2092,76900.0
2010-08-24 13:30:00,46.8,46.8,46.64,46.65,64700.0,33.2092,33.2092,33.0957,33.1028,64700.0
2010-08-24 14:00:00,46.65,46.78,46.64,46.66,66400.0,33.1028,33.195,33.0957,33.1099,66400.0
2010-08-24 14:30:00,46.67,46.84,46.63,46.76,190400.0,33.117,33.2376,33.0886,33.1808,190400.0
2010-08-24 15:00:00,46.76,47.02,46.72,46.99,159900.0,33.1808,33.3653,33.1525,33.3441,159900.0
2010-08-24 15:30:00,46.99,47.01,46.73,46.78,433100.0,33.3441,33.3582,33.1596,33.195,433100.0
2010-08-25 09:30:00,46.74,46.79,46.2,46.27,88900.0,33.1667,33.2021,32.7835,32.8331,88900.0
2010-08-25 10:00:00,46.28,46.37,46.16,46.29,121300.0,32.8402,32.9041,32.7551,32.8473,121300.0
2010-08-25 10:30:00,46.29,46.34,46.24,46.31,59900.0,32.8473,32.8828,32.8119,32.8615,59900.0
2010-08-25 11:00:00,46.31,46.38,46.26,46.36,108500.0,32.8615,32.9112,32.826,32.897,108500.0
2010-08-25 11:30:00,46.36,46.44,46.36,46.4,51900.0,32.897,32.9538,32.897,32.9254,51900.0
2010-08-25 12:00:00,46.41,46.47,46.38,46.43,89500.0,32.9325,32.9751,32.9112,32.9467,89500.0
2010-08-25 12:30:00,46.43,46.46,46.36,46.36,178300.0,32.9467,32.968,32.897,32.897,178300.0
2010-08-25 13:00:00,46.36,46.37,46.28,46.29,94700.0,32.897,32.9041,32.8402,32.8473,94700.0
2010-08-25 13:30:00,46.29,46.39,46.29,46.37,102300.0,32.8473,32.9183,32.8473,32.9041,102300.0
2010-08-25 14:00:00,46.38,46.4,46.3,46.3,86100.0,32.9112,32.9254,32.8544,32.8544,86100.0
2010-08-25 14:30:00,46.31,46.45,46.28,46.37,137200.0,32.8615,32.9609,32.8402,32.9041,137200.0
2010-08-25 15:00:00,46.38,46.4,46.24,46.29,142500.0,32.9112,32.9254,32.8119,32.8473,142500.0
2010-08-25 15:30:00,46.3,46.56,46.26,46.38,317900.0,32.8544,33.0389,32.826,32.9112,317900.0
2010-08-26 09:30:00,46.42,46.5,46.31,46.38,57600.0,32.9396,32.9964,32.8615,32.9112,57600.0
2010-08-26 10:00:00,46.34,46.56,46.33,46.47,97800.0,32.8828,33.0389,32.8757,32.9751,97800.0
2010-08-26 10:30:00,46.47,46.57,46.45,46.47,54100.0,32.9751,33.046,32.9609,32.9751,54100.0
2010-08-26 11:00:00,46.48,46.49,46.25,46.35,65500.0,32.9822,32.9893,32.819,32.8899,65500.0
2010-08-26 11:30:00,46.36,46.52,46.33,46.51,70300.0,32.897,33.0105,32.8757,33.0034,70300.0
2010-08-26 12:00:00,46.51,46.64,46.51,46.56,71800.0,33.0034,33.0957,33.0034,33.0389,71800.0
2010-08-26 12:30:00,46.55,46.66,46.5,46.58,82700.0,33.0318,33.1099,32.9964,33.0531,82700.0
2010-08-26 13:00:00,46.59,46.64,46.51,46.64,26600.0,33.0602,33.0957,33.0034,33.0957,26600.0
2010-08-26 13:30:00,46.63,46.68,46.52,46.62,122500.0,33.0886,33.1241,33.0105,33.0815,122500.0
2010-08-26 14:00:00,46.61,46.63,46.47,46.5,46100.0,33.0744,33.0886,32.9751,32.9964,46100.0
2010-08-26 14:30:00,46.51,46.54,46.44,46.45,77300.0,33.0034,33.0247,32.9538,32.9609,77300.0
2010-08-26 15:00:00,46.46,46.62,46.44,46.61,103500.0,32.968,33.0815,32.9538,33.0744,103500.0
2010-08-26 15:30:00,46.6,46.71,46.49,46.52,220500.0,33.0673,33.1454,32.9893,33.0105,220500.0
2010-08-27 09:30:00,46.56,46.75,46.46,46.49,98000.0,33.0389,33.1738,32.968,32.9893,98000.0
2010-08-27 10:00:00,46.5,46.68,46.26,46.55,174000.0,32.9964,33.1241,32.826,33.0318,174000.0
2010-08-27 10:30:00,46.57,46.75,46.48,46.62,84700.0,33.046,33.1738,32.9822,33.0815,84700.0
2010-08-27 11:00:00,46.62,46.89,46.52,46.72,135100.0,33.0815,33.2731,33.0105,33.1525,135100.0
2010-08-27 11:30:00,46.74,46.79,46.57,46.69,64700.0,33.1667,33.2021,33.046,33.1312,64700.0
2010-08-27 12:00:00,46.7,46.88,46.68,46.88,38200.0,33.1383,33.266,33.1241,33.266,38200.0
2010-08-27 12:30:00,46.87,46.88,46.68,46.74,68300.0,33.2589,33.266,33.1241,33.1667,68300.0
2010-08-27 13:00:00,46.73,46.82,46.64,46.82,39500.0,33.1596,33.2234,33.0957,33.2234,39500.0
2010-08-27 13:30:00,46.83,46.94,46.82,46.94,47300.0,33.2305,33.3086,33.2234,33.3086,47300.0
2010-08-27 14:00:00,46.95,46.95,46.72,46.79,91300.0,33.3157,33.3157,33.1525,33.2021,91300.0
2010-08-27 14:30:00,46.79,46.9,46.79,46.87,63100.0,33.2021,33.2802,33.2021,33.2589,63100.0
2010-08-27 15:00:00,46.87,47.0,46.85,46.99,77700.0,33.2589,33.3512,33.2447,33.3441,77700.0
2010-08-27 15:30:00,47.0,47.09,46.96,47.08,179500.0,33.3512,33.415,33.3228,33.4079,179500.0
2010-08-30 09:30:00,46.81,46.81,46.5,46.51,127800.0,33.2163,33.2163,32.9964,33.0034,127800.0
2010-08-30 10:00:00,46.51,46.65,46.47,46.51,126100.0,33.0034,33.1028,32.9751,33.0034,126100.0
2010-08-30 10:30:00,46.52,46.54,46.38,46.48,65200.0,33.0105,33.0247,32.9112,32.9822,65200.0
2010-08-30 11:00:00,46.48,46.49,46.32,46.32,58600.0,32.9822,32.9893,32.8686,32.8686,58600.0
2010-08-30 11:30:00,46.33,46.36,46.24,46.35,94000.0,32.8757,32.897,32.8119,32.8899,94000.0
2010-08-30 12:00:00,46.34,46.35,46.23,46.23,65700.0,32.8828,32.8899,32.8048,32.8048,65700.0
2010-08-30 12:30:00,46.24,46.25,46.17,46.19,51300.0,32.8119,32.819,32.7622,32.7764,51300.0
2010-08-30 13:00:00,46.19,46.22,46.07,46.08,61100.0,32.7764,32.7977,32.6912,32.6983,61100.0
2010-08-30 13:30:00,46.08,46.2,46.08,46.14,55300.0,32.6983,32.7835,32.6983,32.7409,55300.0
2010-08-30 14:00:00,46.15,46.18,46.05,46.1,65400.0,32.748,32.7693,32.677,32.7125,65400.0
2010-08-30 14:30:00,46.1,46.13,46.0,46.0,90500.0,32.7125,32.7338,32.6416,32.6416,90500.0
2010-08-30 15:00:00,46.01,46.06,45.88,45.88,116600.0,32.6487,32.6841,32.5564,32.5564,116600.0
2010-08-30 15:30:00,45.9,45.95,45.78,45.78,334700.0,32.5706,32.6061,32.4854,32.4854,334700.0
2010-08-31 09:30:00,45.75,46.05,45.73,45.94,136400.0,32.4642,32.677,32.45,32.599,136400.0
2010-08-31 10:00:00,45.94,46.24,45.94,46.21,54700.0,32.599,32.8119,32.599,32.7906,54700.0
2010-08-31 10:30:00,46.2,46.32,46.17,46.3,72900.0,32.7835,32.8686,32.7622,32.8544,72900.0
2010-08-31 11:00:00,46.3,46.61,46.22,46.53,88100.0,32.8544,33.0744,32.7977,33.0176,88100.0
2010-08-31 11:30:00,46.5,46.65,46.41,46.64,50800.0,32.9964,33.1028,32.9325,33.0957,50800.0
2010-08-31 12:00:00,46.63,46.65,46.49,46.55,24300.0,33.0886,33.1028,32.9893,33.0318,24300.0
2010-08-31 12:30:00,46.54,46.69,46.54,46.64,65600.0,33.0247,33.1312,33.0247,33.0957,65600.0
2010-08-31 13:00:00,46.63,46.8,46.62,46.78,66300.0,33.0886,33.2092,33.0815,33.195,66300.0
2010-08-31 13:30:00,46.79,46.84,46.72,46.83,75000.0,33.2021,33.2376,33.1525,33.2305,75000.0
2010-08-31 14:00:00,46.82,46.85,46.65,46.7,87800.0,33.2234,33.2447,33.1028,33.1383,87800.0
2010-08-31 14:30:00,46.7,46.7,46.42,46.43,96600.0,33.1383,33.1383,32.9396,32.9467,96600.0
2010-08-31 15:00:00,46.43,46.49,46.36,46.38,108300.0,32.9467,32.9893,32.897,32.9112,108300.0
2010-08-31 15:30:00,46.39,46.56,46.31,46.42,289600.0,32.9183,33.0389,32.8615,32.9396,289600.0
2010-09-01 09:30:00,46.84,47.0,46.75,46.91,69400.0,33.2376,33.3512,33.1738,33.2873,69400.0
2010-09-01 10:00:00,46.91,47.32,46.89,47.14,98800.0,33.2873,33.5782,33.2731,33.4505,98800.0
2010-09-01 10:30:00,47.15,47.32,47.11,47.16,50500.0,33.4576,33.5782,33.4292,33.4647,50500.0
2010-09-01 11:00:00,47.17,47.31,47.17,47.26,45300.0,33.4718,33.5711,33.4718,33.5356,45300.0
2010-09-01 11:30:00,47.26,47.33,47.22,47.23,68600.0,33.5356,33.5853,33.5073,33.5144,68600.0
2010-09-01 12:00:00,47.24,47.28,47.21,47.25,61900.0,33.5215,33.5498,33.5002,33.5286,61900.0
2010-09-01 12:30:00,47.24,47.26,47.19,47.25,40000.0,33.5215,33.5356,33.486,33.5286,40000.0
2010-09-01 13:00:00,47.26,47.26,47.19,47.23,33900.0,33.5356,33.5356,33.486,33.5144,33900.0
2010-09-01 13:30:00,47.23,47.25,47.17,47.2,58900.0,33.5144,33.5286,33.4718,33.4931,58900.0
2010-09-01 14:00:00,47.21,47.23,47.12,47.18,60700.0,33.5002,33.5144,33.4363,33.4789,60700.0
2010-09-01 14:30:00,47.19,47.22,47.18,47.19,52300.0,33.486,33.5073,33.4789,33.486,52300.0
2010-09-01 15:00:00,47.19,47.2,47.1,47.12,78000.0,33.486,33.4931,33.4221,33.4363,78000.0
2010-09-01 15:30:00,47.12,47.19,47.02,47.16,337000.0,33.4363,33.486,33.3653,33.4647,337000.0
2010-09-02 09:30:00,47.32,47.38,46.76,46.81,144100.0,33.5782,33.6208,33.1808,33.2163,144100.0
2010-09-02 10:00:00,46.81,46.9,46.68,46.71,99000.0,33.2163,33.2802,33.1241,33.1454,99000.0
2010-09-02 10:30:00,46.7,46.71,46.47,46.53,87500.0,33.1383,33.1454,32.9751,33.0176,87500.0
2010-09-02 11:00:00,46.54,46.57,46.44,46.49,90300.0,33.0247,33.046,32.9538,32.9893,90300.0
2010-09-02 11:30:00,46.49,46.74,46.49,46.64,78500.0,32.9893,33.1667,32.9893,33.0957,78500.0
2010-09-02 12:00:00,46.65,46.74,46.64,46.66,55000.0,33.1028,33.1667,33.0957,33.1099,55000.0
2010-09-02 12:30:00,46.66,46.7,46.63,46.65,44300.0,33.1099,33.1383,33.0886,33.1028,44300.0
2010-09-02 13:00:00,46.65,46.67,46.57,46.58,45300.0,33.1028,33.117,33.046,33.0531,45300.0
2010-09-02 13:30:00,46.58,46.6,46.51,46.59,37400.0,33.0531,33.0673,33.0034,33.0602,37400.0
2010-09-02 14:00:00,46.58,46.69,46.58,46.65,57400.0,33.0531,33.1312,33.0531,33.1028,57400.0
2010-09-02 14:30:00,46.65,46.78,46.64,46.72,74100.0,33.1028,33.195,33.0957,33.1525,74100.0
2010-09-02 15:00:00,46.72,46.85,46.72,46.85,88200.0,33.1525,33.2447,33.1525,33.2447,88200.0
2010-09-02 15:30:00,46.85,46.99,46.83,46.97,240900.0,33.2447,33.3441,33.2305,33.3299,240900.0
2010-09-03 09:30:00,47.16,47.16,46.71,46.9,97900.0,33.4647,33.4647,33.1454,33.2802,97900.0
2010-09-03 10:00:00,46.87,46.92,46.72,46.76,49800.0,33.2589,33.2944,33.1525,33.1808,49800.0
2010-09-03 10:30:00,46.79,46.9,46.72,46.9,67300.0,33.2021,33.2802,33.1525,33.2802,67300.0
2010-09-03 11:00:00,46.89,47.0,46.83,46.97,57200.0,33.2731,33.3512,33.2305,33.3299,57200.0
2010-09-03 11:30:00,46.96,47.02,46.9,46.98,42500.0,33.3228,33.3653,33.2802,33.337,42500.0
2010-09-03 12:00:00,46.98,47.0,46.9,46.99,26800.0,33.337,33.3512,33.2802,33.3441,26800.0
2010-09-03 12:30:00,46.98,47.07,46.94,47.01,74700.0,33.337,33.4008,33.3086,33.3582,74700.0
2010-09-03 13:00:00,47.01,47.03,46.95,46.98,23200.0,33.3582,33.3724,33.3157,33.337,23200.0
2010-09-03 13:30:00,46.97,47.07,46.96,46.96,33600.0,33.3299,33.4008,33.3228,33.3228,33600.0
2010-09-03 14:00:00,46.97,47.05,46.96,47.03,20700.0,33.3299,33.3866,33.3228,33.3724,20700.0
2010-09-03 14:30:00,47.03,47.1,46.98,47.02,30300.0,33.3724,33.4221,33.337,33.3653,30300.0
2010-09-03 15:00:00,47.02,47.07,47.01,47.05,48700.0,33.3653,33.4008,33.3582,33.3866,48700.0
2010-09-03 15:30:00,47.05,47.18,47.02,47.16,136100.0,33.3866,33.4789,33.3653,33.4647,136100.0
2010-09-07 09:30:00,46.95,47.05,46.65,46.68,74700.0,33.3157,33.3866,33.1028,33.1241,74700.0
2010-09-07 10:00:00,46.67,46.77,46.63,46.75,43600.0,33.117,33.1879,33.0886,33.1738,43600.0
2010-09-07 10:30:00,46.75,46.78,46.68,46.72,44400.0,33.1738,33.195,33.1241,33.1525,44400.0
2010-09-07 11:00:00,46.71,46.83,46.71,46.81,42300.0,33.1454,33.2305,33.1454,33.2163,42300.0
2010-09-07 11:30:00,46.81,46.83,46.72,46.78,47000.0,33.2163,33.2305,33.1525,33.195,47000.0
2010-09-07 12:00:00,46.77,46.81,46.18,46.26,347800.0,33.1879,33.2163,32.7693,32.826,347800.0
2010-09-07 12:30:00,46.27,46.43,46.24,46.37,199500.0,32.8331,32.9467,32.8119,32.9041,199500.0
2010-09-07 13:00:00,46.37,46.49,46.24,46.47,167800.0,32.9041,32.9893,32.8119,32.9751,167800.0
2010-09-07 13:30:00,46.48,46.59,46.45,46.58,50400.0,32.9822,33.0602,32.9609,33.0531,50400.0
2010-09-07 14:00:00,46.58,46.62,46.5,46.54,52100.0,33.0531,33.0815,32.9964,33.0247,52100.0
2010-09-07 14:30:00,46.54,46.54,46.4,46.42,59900.0,33.0247,33.0247,32.9254,32.9396,59900.0
2010-09-07 15:00:00,46.42,46.51,46.4,46.48,103200.0,32.9396,33.0034,32.9254,32.9822,103200.0
2010-09-07 15:30:00,46.49,46.57,46.41,46.44,223300.0,32.9893,33.046,32.9325,32.9538,223300.0
2010-09-08 09:30:00,46.43,46.57,46.19,46.33,81500.0,32.9467,33.046,32.7764,32.8757,81500.0
2010-09-08 10:00:00,46.36,46.4,46.28,46.36,63900.0,32.897,32.9254,32.8402,32.897,63900.0
2010-09-08 10:30:00,46.36,46.43,46.32,46.4,61000.0,32.897,32.9467,32.8686,32.9254,61000.0
2010-09-08 11:00:00,46.4,46.51,46.4,46.47,63900.0,32.9254,33.0034,32.9254,32.9751,63900.0
2010-09-08 11:30:00,46.45,46.48,46.4,46.45,45400.0,32.9609,32.9822,32.9254,32.9609,45400.0
2010-09-08 12:00:00,46.45,46.49,46.41,46.46,27300.0,32.9609,32.9893,32.9325,32.968,27300.0
2010-09-08 12:30:00,46.46,46.48,46.41,46.46,36200.0,32.968,32.9822,32.9325,32.968,36200.0
2010-09-08 13:00:00,46.45,46.45,46.39,46.42,40200.0,32.9609,32.9609,32.9183,32.9396,40200.0
2010-09-08 13:30:00,46.42,46.44,46.25,46.3,56500.0,32.9396,32.9538,32.819,32.8544,56500.0
2010-09-08 14:00:00,46.3,46.33,46.23,46.31,69400.0,32.8544,32.8757,32.8048,32.8615,69400.0
2010-09-08 14:30:00,46.31,46.41,46.29,46.35,58900.0,32.8615,32.9325,32.8473,32.8899,58900.0
2010-09-08 15:00:00,46.35,46.39,46.27,46.3,87100.0,32.8899,32.9183,32.8331,32.8544,87100.0
2010-09-08 15:30:00,46.3,46.45,46.23,46.42,417500.0,32.8544,32.9609,32.8048,32.9396,417500.0
2010-09-09 09:30:00,46.68,46.85,46.5,46.63,66900.0,33.1241,33.2447,32.9964,33.0886,66900.0
2010-09-09 10:00:00,46.63,46.63,46.33,46.33,36100.0,33.0886,33.0886,32.8757,32.8757,36100.0
2010-09-09 10:30:00,46.33,46.4,46.28,46.33,58200.0,32.8757,32.9254,32.8402,32.8757,58200.0
2010-09-09 11:00:00,46.33,46.46,46.32,46.44,154000.0,32.8757,32.968,32.8686,32.9538,154000.0
2010-09-09 11:30:00,46.44,46.58,46.44,46.55,95100.0,32.9538,33.0531,32.9538,33.0318,95100.0
2010-09-09 12:00:00,46.54,46.59,46.48,46.49,43900.0,33.0247,33.0602,32.9822,32.9893,43900.0
2010-09-09 12:30:00,46.48,46.53,46.44,46.44,42400.0,32.9822,33.0176,32.9538,32.9538,42400.0
2010-09-09 13:00:00,46.45,46.48,46.36,46.41,66600.0,32.9609,32.9822,32.897,32.9325,66600.0
2010-09-09 13:30:00,46.42,46.44,46.34,46.34,50700.0,32.9396,32.9538,32.8828,32.8828,50700.0
2010-09-09 14:00:00,46.34,46.37,46.24,46.27,73500.0,32.8828,32.9041,32.8119,32.8331,73500.0
2010-09-09 14:30:00,46.28,46.32,46.26,46.3,54400.0,32.8402,32.8686,32.826,32.8544,54400.0
2010-09-09 15:00:00,46.3,46.47,46.3,46.47,77000.0,32.8544,32.9751,32.8544,32.9751,77000.0
2010-09-09 15:30:00,46.47,46.48,46.32,46.38,211100.0,32.9751,32.9822,32.8686,32.9112,211100.0
2010-09-10 09:30:00,46.35,46.42,46.04,46.19,54700.0,32.8899,32.9396,32.6699,32.7764,54700.0
2010-09-10 10:00:00,46.17,46.26,46.15,46.22,51000.0,32.7622,32.826,32.748,32.7977,51000.0
2010-09-10 10:30:00,46.23,46.25,46.07,46.07,115300.0,32.8048,32.819,32.6912,32.6912,115300.0
2010-09-10 11:00:00,46.08,46.08,45.86,45.89,119600.0,32.6983,32.6983,32.5422,32.5635,119600.0
2010-09-10 11:30:00,45.88,45.91,45.57,45.58,156900.0,32.5564,32.5777,32.3364,32.3435,156900.0
2010-09-10 12:00:00,45.58,46.02,45.53,45.71,316200.0,32.3435,32.6557,32.308,32.4358,316200.0
2010-09-10 12:30:00,45.71,45.83,45.67,45.83,155700.0,32.4358,32.5209,32.4074,32.5209,155700.0
2010-09-10 13:00:00,45.83,46.01,45.82,46.0,73500.0,32.5209,32.6487,32.5138,32.6416,73500.0
2010-09-10 13:30:00,46.0,46.03,45.96,45.99,84200.0,32.6416,32.6628,32.6132,32.6345,84200.0
2010-09-10 14:00:00,46.0,46.01,45.94,45.96,101400.0,32.6416,32.6487,32.599,32.6132,101400.0
2010-09-10 14:30:00,45.96,45.98,45.79,45.8,131100.0,32.6132,32.6274,32.4925,32.4996,131100.0
2010-09-10 15:00:00,45.8,45.88,45.79,45.86,191600.0,32.4996,32.5564,32.4925,32.5422,191600.0
2010-09-10 15:30:00,45.86,45.94,45.81,45.94,418300.0,32.5422,32.599,32.5067,32.599,418300.0
2010-09-13 09:30:00,46.23,46.24,45.85,45.85,215500.0,32.8048,32.8119,32.5351,32.5351,215500.0
2010-09-13 10:00:00,45.85,45.93,45.72,45.91,186200.0,32.5351,32.5919,32.4429,32.5777,186200.0
2010-09-13 10:30:00,45.9,45.97,45.79,45.89,151600.0,32.5706,32.6203,32.4925,32.5635,151600.0
2010-09-13 11:00:00,45.89,45.96,45.86,45.94,66900.0,32.5635,32.6132,32.5422,32.599,66900.0
2010-09-13 11:30:00,45.95,45.96,45.88,45.92,62700.0,32.6061,32.6132,32.5564,32.5848,62700.0
2010-09-13 12:00:00,45.92,45.94,45.81,45.85,69500.0,32.5848,32.599,32.5067,32.5351,69500.0
2010-09-13 12:30:00,45.84,45.89,45.75,45.78,52400.0,32.528,32.5635,32.4642,32.4854,52400.0
2010-09-13 13:00:00,45.77,45.84,45.71,45.83,37700.0,32.4783,32.528,32.4358,32.5209,37700.0
2010-09-13 13:30:00,45.82,45.86,45.73,45.73,47800.0,32.5138,32.5422,32.45,32.45,47800.0
2010-09-13 14:00:00,45.73,45.78,45.66,45.72,43000.0,32.45,32.4854,32.4003,32.4429,43000.0
2010-09-13 14:30:00,45.71,45.72,45.6,45.68,83700.0,32.4358,32.4429,32.3577,32.4145,83700.0
2010-09-13 15:00:00,45.68,45.83,45.68,45.83,127600.0,32.4145,32.5209,32.4145,32.5209,127600.0
2010-09-13 15:30:00,45.83,45.87,45.75,45.76,281500.0,32.5209,32.5493,32.4642,32.4713,281500.0
2010-09-14 09:30:00,45.53,45.8,45.52,45.73,126300.0,32.308,32.4996,32.3009,32.45,126300.0
2010-09-14 10:00:00,45.73,45.84,45.58,45.59,65500.0,32.45,32.528,32.3435,32.3506,65500.0
2010-09-14 10:30:00,45.61,45.63,45.5,45.54,74700.0,32.3648,32.379,32.2868,32.3151,74700.0
2010-09-14 11:00:00,45.54,45.65,45.53,45.64,56700.0,32.3151,32.3932,32.308,32.3861,56700.0
2010-09-14 11:30:00,45.65,45.76,45.58,45.69,82600.0,32.3932,32.4713,32.3435,32.4216,82600.0
2010-09-14 12:00:00,45.69,45.7,45.58,45.59,71000.0,32.4216,32.4287,32.3435,32.3506,71000.0
2010-09-14 12:30:00,45.58,45.63,45.57,45.61,59500.0,32.3435,32.379,32.3364,32.3648,59500.0
2010-09-14 13:00:00,45.6,45.64,45.52,45.54,77400.0,32.3577,32.3861,32.3009,32.3151,77400.0
2010-09-14 13:30:00,45.54,45.55,45.46,45.48,85800.0,32.3151,32.3222,32.2584,32.2726,85800.0
2010-09-14 14:00:00,45.49,45.58,45.44,45.52,94000.0,32.2797,32.3435,32.2442,32.3009,94000.0
2010-09-14 14:30:00,45.52,45.59,45.52,45.55,118100.0,32.3009,32.3506,32.3009,32.3222,118100.0
2010-09-14 15:00:00,45.55,45.6,45.54,45.59,124500.0,32.3222,32.3577,32.3151,32.3506,124500.0
2010-09-14 15:30:00,45.6,45.7,45.45,45.47,497800.0,32.3577,32.4287,32.2513,32.2655,497800.0
2010-09-15 09:30:00,45.54,45.55,45.31,45.49,144400.0,32.3151,32.3222,32.1519,32.2797,144400.0
2010-09-15 10:00:00,45.49,45.59,45.43,45.58,138000.0,32.2797,32.3506,32.2371,32.3435,138000.0
2010-09-15 10:30:00,45.57,45.58,45.48,45.5,86300.0,32.3364,32.3435,32.2726,32.2868,86300.0
2010-09-15 11:00:00,45.5,45.51,45.46,45.5,107900.0,32.2868,32.2939,32.2584,32.2868,107900.0
2010-09-15 11:30:00,45.5,45.61,45.49,45.57,90100.0,32.2868,32.3648,32.2797,32.3364,90100.0
2010-09-15 12:00:00,45.57,45.61,45.5,45.6,143500.0,32.3364,32.3648,32.2868,32.3577,143500.0
2010-09-15 12:30:00,45.59,45.71,45.55,45.68,130300.0,32.3506,32.4358,32.3222,32.4145,130300.0
2010-09-15 13:00:00,45.68,45.72,45.62,45.62,66200.0,32.4145,32.4429,32.3719,32.3719,66200.0
2010-09-15 13:30:00,45.62,45.63,45.55,45.55,76400.0,32.3719,32.379,32.3222,32.3222,76400.0
2010-09-15 14:00:00,45.56,45.62,45.52,45.59,169800.0,32.3293,32.3719,32.3009,32.3506,169800.0
2010-09-15 14:30:00,45.59,45.6,45.52,45.6,89300.0,32.3506,32.3577,32.3009,32.3577,89300.0
2010-09-15 15:00:00,45.6,45.61,45.55,45.6,141300.0,32.3577,32.3648,32.3222,32.3577,141300.0
2010-09-15 15:30:00,45.61,45.71,45.57,45.68,318200.0,32.3648,32.4358,32.3364,32.4145,318200.0
2010-09-16 09:30:00,45.88,46.05,45.65,45.69,181700.0,32.5564,32.677,32.3932,32.4216,181700.0
2010-09-16 10:00:00,45.69,46.04,45.57,46.04,233300.0,32.4216,32.6699,32.3364,32.6699,233300.0
2010-09-16 10:30:00,46.03,46.36,45.97,46.36,171900.0,32.6628,32.897,32.6203,32.897,171900.0
2010-09-16 11:00:00,46.35,46.4,46.28,46.37,132300.0,32.8899,32.9254,32.8402,32.9041,132300.0
2010-09-16 11:30:00,46.36,46.43,46.28,46.41,88900.0,32.897,32.9467,32.8402,32.9325,88900.0
2010-09-16 12:00:00,46.4,46.41,46.33,46.36,75900.0,32.9254,32.9325,32.8757,32.897,75900.0
2010-09-16 12:30:00,46.35,46.54,46.34,46.53,98600.0,32.8899,33.0247,32.8828,33.0176,98600.0
2010-09-16 13:00:00,46.53,46.56,46.51,46.56,87900.0,33.0176,33.0389,33.0034,33.0389,87900.0
2010-09-16 13:30:00,46.55,46.84,46.54,46.75,248000.0,33.0318,33.2376,33.0247,33.1738,248000.0
2010-09-16 14:00:00,46.75,46.8,46.71,46.78,137200.0,33.1738,33.2092,33.1454,33.195,137200.0
2010-09-16 14:30:00,46.79,47.05,46.78,47.02,212800.0,33.2021,33.3866,33.195,33.3653,212800.0
2010-09-16 15:00:00,47.01,47.27,47.01,47.18,713700.0,33.3582,33.5427,33.3582,33.4789,713700.0
2010-09-16 15:30:00,47.18,47.29,47.06,47.26,1004700.0,33.4789,33.5569,33.3937,33.5356,1004700.0
2010-09-17 09:30:00,47.24,47.43,46.93,47.18,441500.0,33.5215,33.6563,33.3015,33.4789,441500.0
2010-09-17 10:00:00,47.18,47.19,46.98,47.12,142000.0,33.4789,33.486,33.337,33.4363,142000.0
2010-09-17 10:30:00,47.11,47.34,47.04,47.31,94400.0,33.4292,33.5924,33.3795,33.5711,94400.0
2010-09-17 11:00:00,47.31,47.32,47.25,47.26,144000.0,33.5711,33.5782,33.5286,33.5356,144000.0
2010-09-17 11:30:00,47.26,47.35,47.26,47.34,102600.0,33.5356,33.5995,33.5356,33.5924,102600.0
2010-09-17 12:00:00,47.33,47.34,47.28,47.32,74600.0,33.5853,33.5924,33.5498,33.5782,74600.0
2010-09-17 12:30:00,47.32,47.41,47.32,47.4,77900.0,33.5782,33.6421,33.5782,33.635,77900.0
2010-09-17 13:00:00,47.4,47.47,47.4,47.44,85400.0,33.635,33.6847,33.635,33.6634,85400.0
2010-09-17 13:30:00,47.45,47.5,47.41,47.47,167200.0,33.6705,33.706,33.6421,33.6847,167200.0
2010-09-17 14:00:00,47.46,47.47,47.41,47.43,82500.0,33.6776,33.6847,33.6421,33.6563,82500.0
2010-09-17 14:30:00,47.43,47.5,47.38,47.49,74900.0,33.6563,33.706,33.6208,33.6989,74900.0
2010-09-17 15:00:00,47.49,47.55,47.42,47.44,178500.0,33.6989,33.7414,33.6492,33.6634,178500.0
2010-09-17 15:30:00,47.44,47.47,47.33,47.36,471800.0,33.6634,33.6847,33.5853,33.6066,471800.0
2010-09-20 09:30:00,47.22,47.23,46.94,47.15,133900.0,33.5073,33.5144,33.3086,33.4576,133900.0
2010-09-20 10:00:00,47.14,47.36,47.11,47.35,120300.0,33.4505,33.6066,33.4292,33.5995,120300.0
2010-09-20 10:30:00,47.35,47.69,47.32,47.66,125200.0,33.5995,33.8408,33.5782,33.8195,125200.0
2010-09-20 11:00:00,47.66,47.67,47.54,47.66,47500.0,33.8195,33.8266,33.7343,33.8195,47500.0
2010-09-20 11:30:00,47.65,47.71,47.63,47.7,57900.0,33.8124,33.855,33.7982,33.8479,57900.0
2010-09-20 12:00:00,47.7,47.73,47.67,47.7,39200.0,33.8479,33.8692,33.8266,33.8479,39200.0
2010-09-20 12:30:00,47.69,47.75,47.68,47.75,38600.0,33.8408,33.8834,33.8337,33.8834,38600.0
2010-09-20 13:00:00,47.75,47.81,47.69,47.81,55800.0,33.8834,33.9259,33.8408,33.9259,55800.0
2010-09-20 13:30:00,47.8,47.94,47.79,47.83,86200.0,33.9188,34.0182,33.9117,33.9401,86200.0
2010-09-20 14:00:00,47.81,47.92,47.79,47.89,61100.0,33.9259,34.004,33.9117,33.9827,61100.0
2010-09-20 14:30:00,47.89,48.04,47.86,48.04,143200.0,33.9827,34.0891,33.9614,34.0891,143200.0
2010-09-20 15:00:00,48.02,48.09,48.0,48.05,141200.0,34.0749,34.1246,34.0608,34.0962,141200.0
2010-09-20 15:30:00,48.05,48.19,48.04,48.15,346000.0,34.0962,34.1956,34.0891,34.1672,346000.0
2010-09-21 09:30:00,48.07,48.2,47.85,47.93,76900.0,34.1104,34.2027,33.9543,34.0111,76900.0
2010-09-21 10:00:00,47.94,47.95,47.88,47.91,87900.0,34.0182,34.0253,33.9756,33.9969,87900.0
2010-09-21 10:30:00,47.92,47.92,47.61,47.68,77700.0,34.004,34.004,33.784,33.8337,77700.0
2010-09-21 11:00:00,47.68,47.81,47.65,47.79,57600.0,33.8337,33.9259,33.8124,33.9117,57600.0
2010-09-21 11:30:00,47.8,48.0,47.78,47.91,98600.0,33.9188,34.0608,33.9046,33.9969,98600.0
2010-09-21 12:00:00,47.91,48.03,47.88,47.91,76700.0,33.9969,34.082,33.9756,33.9969,76700.0
2010-09-21 12:30:00,47.91,47.95,47.84,47.89,25300.0,33.9969,34.0253,33.9472,33.9827,25300.0
2010-09-21 13:00:00,47.88,47.95,47.86,47.9,39200.0,33.9756,34.0253,33.9614,33.9898,39200.0
2010-09-21 13:30:00,47.9,47.99,47.87,47.88,53100.0,33.9898,34.0537,33.9685,33.9756,53100.0
2010-09-21 14:00:00,47.88,48.04,47.73,48.0,78500.0,33.9756,34.0891,33.8692,34.0608,78500.0
2010-09-21 14:30:00,48.0,48.22,47.93,48.15,161400.0,34.0608,34.2169,34.0111,34.1672,161400.0
2010-09-21 15:00:00,48.14,48.21,48.02,48.07,237600.0,34.1601,34.2098,34.0749,34.1104,237600.0
2010-09-21 15:30:00,48.06,48.07,47.88,47.99,422600.0,34.1033,34.1104,33.9756,34.0537,422600.0
2010-09-22 09:30:00,47.88,48.25,47.84,47.88,166200.0,33.9756,34.2382,33.9472,33.9756,166200.0
2010-09-22 10:00:00,47.87,47.88,47.71,47.72,87700.0,33.9685,33.9756,33.855,33.8621,87700.0
2010-09-22 10:30:00,47.7,47.75,47.56,47.72,96200.0,33.8479,33.8834,33.7485,33.8621,96200.0
2010-09-22 11:00:00,47.74,47.8,47.62,47.71,84400.0,33.8763,33.9188,33.7911,33.855,84400.0
2010-09-22 11:30:00,47.71,47.77,47.61,47.77,226100.0,33.855,33.8975,33.784,33.8975,226100.0
2010-09-22 12:00:00,47.78,47.78,47.71,47.77,43700.0,33.9046,33.9046,33.855,33.8975,43700.0
2010-09-22 12:30:00,47.76,47.77,47.73,47.75,34700.0,33.8904,33.8975,33.8692,33.8834,34700.0
2010-09-22 13:00:00,47.74,47.76,47.66,47.71,126000.0,33.8763,33.8904,33.8195,33.855,126000.0
2010-09-22 13:30:00,47.71,47.76,47.69,47.73,41300.0,33.855,33.8904,33.8408,33.8692,41300.0
2010-09-22 14:00:00,47.73,47.79,47.71,47.74,221600.0,33.8692,33.9117,33.855,33.8763,221600.0
2010-09-22 14:30:00,47.74,47.9,47.73,47.9,89400.0,33.8763,33.9898,33.8692,33.9898,89400.0
2010-09-22 15:00:00,47.9,47.93,47.79,47.84,71800.0,33.9898,34.0111,33.9117,33.9472,71800.0
2010-09-22 15:30:00,47.84,47.85,47.75,47.79,185700.0,33.9472,33.9543,33.8834,33.9117,185700.0
2010-09-23 09:30:00,47.74,47.74,47.38,47.41,59500.0,33.8763,33.8763,33.6208,33.6421,59500.0
2010-09-23 10:00:00,47.45,47.73,47.44,47.7,107300.0,33.6705,33.8692,33.6634,33.8479,107300.0
2010-09-23 10:30:00,47.7,47.75,47.54,47.55,110500.0,33.8479,33.8834,33.7343,33.7414,110500.0
2010-09-23 11:00:00,47.56,47.69,47.55,47.69,48700.0,33.7485,33.8408,33.7414,33.8408,48700.0
2010-09-23 11:30:00,47.68,47.78,47.52,47.53,123000.0,33.8337,33.9046,33.7201,33.7272,123000.0
2010-09-23 12:00:00,47.54,47.69,47.54,47.69,51600.0,33.7343,33.8408,33.7343,33.8408,51600.0
2010-09-23 12:30:00,47.7,47.73,47.66,47.69,45500.0,33.8479,33.8692,33.8195,33.8408,45500.0
2010-09-23 13:00:00,47.68,47.77,47.67,47.72,62300.0,33.8337,33.8975,33.8266,33.8621,62300.0
2010-09-23 13:30:00,47.73,47.74,47.67,47.69,52700.0,33.8692,33.8763,33.8266,33.8408,52700.0
2010-09-23 14:00:00,47.7,47.72,47.65,47.67,44100.0,33.8479,33.8621,33.8124,33.8266,44100.0
2010-09-23 14:30:00,47.67,47.68,47.59,47.6,97600.0,33.8266,33.8337,33.7698,33.7769,97600.0
2010-09-23 15:00:00,47.6,47.66,47.56,47.59,102100.0,33.7769,33.8195,33.7485,33.7698,102100.0
2010-09-23 15:30:00,47.58,47.63,47.53,47.57,189800.0,33.7627,33.7982,33.7272,33.7556,189800.0
2010-09-24 09:30:00,47.93,48.16,47.79,48.0,126800.0,34.0111,34.1743,33.9117,34.0608,126800.0
2010-09-24 10:00:00,47.9,48.07,47.87,47.97,109100.0,33.9898,34.1104,33.9685,34.0395,109100.0
2010-09-24 10:30:00,47.97,48.1,47.97,48.02,57300.0,34.0395,34.1317,34.0395,34.0749,57300.0
2010-09-24 11:00:00,48.02,48.16,48.02,48.08,75500.0,34.0749,34.1743,34.0749,34.1175,75500.0
2010-09-24 11:30:00,48.08,48.08,47.94,47.96,72700.0,34.1175,34.1175,34.0182,34.0324,72700.0
2010-09-24 12:00:00,47.96,48.0,47.91,47.97,48100.0,34.0324,34.0608,33.9969,34.0395,48100.0
2010-09-24 12:30:00,47.98,48.03,47.89,47.92,48100.0,34.0466,34.082,33.9827,34.004,48100.0
2010-09-24 13:00:00,47.92,47.96,47.91,47.94,35900.0,34.004,34.0324,33.9969,34.0182,35900.0
2010-09-24 13:30:00,47.95,48.04,47.94,48.01,66800.0,34.0253,34.0891,34.0182,34.0678,66800.0
2010-09-24 14:00:00,48.02,48.04,47.95,48.02,77900.0,34.0749,34.0891,34.0253,34.0749,77900.0
2010-09-24 14:30:00,48.02,48.19,48.01,48.08,94300.0,34.0749,34.1956,34.0678,34.1175,94300.0
2010-09-24 15:00:00,48.08,48.12,48.05,48.11,59100.0,34.1175,34.1459,34.0962,34.1388,59100.0
2010-09-24 15:30:00,48.1,48.21,48.04,48.09,512000.0,34.1317,34.2098,34.0891,34.1246,512000.0
2010-09-27 09:30:00,48.02,48.02,47.65,47.68,89600.0,34.0749,34.0749,33.8124,33.8337,89600.0
2010-09-27 10:00:00,47.68,47.79,47.6,47.79,46600.0,33.8337,33.9117,33.7769,33.9117,46600.0
2010-09-27 10:30:00,47.79,47.84,47.72,47.83,22100.0,33.9117,33.9472,33.8621,33.9401,22100.0
2010-09-27 11:00:00,47.83,47.84,47.69,47.69,42700.0,33.9401,33.9472,33.8408,33.8408,42700.0
2010-09-27 11:30:00,47.68,47.69,47.59,47.61,45500.0,33.8337,33.8408,33.7698,33.784,45500.0
2010-09-27 12:00:00,47.62,47.66,47.56,47.58,36000.0,33.7911,33.8195,33.7485,33.7627,36000.0
2010-09-27 12:30:00,47.59,47.66,47.59,47.65,27700.0,33.7698,33.8195,33.7698,33.8124,27700.0
2010-09-27 13:00:00,47.65,47.71,47.62,47.68,24100.0,33.8124,33.855,33.7911,33.8337,24100.0
2010-09-27 13:30:00,47.68,47.7,47.58,47.65,52000.0,33.8337,33.8479,33.7627,33.8124,52000.0
2010-09-27 14:00:00,47.65,47.66,47.61,47.62,42800.0,33.8124,33.8195,33.784,33.7911,42800.0
2010-09-27 14:30:00,47.62,47.62,47.49,47.51,109000.0,33.7911,33.7911,33.6989,33.713,109000.0
2010-09-27 15:00:00,47.52,47.61,47.52,47.58,64700.0,33.7201,33.784,33.7201,33.7627,64700.0
2010-09-27 15:30:00,47.58,47.59,47.39,47.44,335000.0,33.7627,33.7698,33.6279,33.6634,335000.0
2010-09-28 09:30:00,47.38,47.42,47.12,47.16,75600.0,33.6208,33.6492,33.4363,33.4647,75600.0
2010-09-28 10:00:00,47.14,47.28,47.05,47.24,67800.0,33.4505,33.5498,33.3866,33.5215,67800.0
2010-09-28 10:30:00,47.25,47.38,47.14,47.38,60100.0,33.5286,33.6208,33.4505,33.6208,60100.0
2010-09-28 11:00:00,47.38,47.62,47.36,47.57,41300.0,33.6208,33.7911,33.6066,33.7556,41300.0
2010-09-28 11:30:00,47.58,47.63,47.49,47.5,45600.0,33.7627,33.7982,33.6989,33.706,45600.0
2010-09-28 12:00:00,47.51,47.56,47.43,47.44,62700.0,33.713,33.7485,33.6563,33.6634,62700.0
2010-09-28 12:30:00,47.45,47.48,47.35,47.4,44800.0,33.6705,33.6918,33.5995,33.635,44800.0
2010-09-28 13:00:00,47.39,47.4,47.23,47.37,65600.0,33.6279,33.635,33.5144,33.6137,65600.0
2010-09-28 13:30:00,47.36,47.49,47.36,47.44,50300.0,33.6066,33.6989,33.6066,33.6634,50300.0
2010-09-28 14:00:00,47.44,47.48,47.38,47.42,46800.0,33.6634,33.6918,33.6208,33.6492,46800.0
2010-09-28 14:30:00,47.42,47.46,47.37,47.45,43000.0,33.6492,33.6776,33.6137,33.6705,43000.0
2010-09-28 15:00:00,47.45,47.55,47.45,47.55,116700.0,33.6705,33.7414,33.6705,33.7414,116700.0
2010-09-28 15:30:00,47.54,47.71,47.51,47.63,201900.0,33.7343,33.855,33.713,33.7982,201900.0
2010-09-29 09:30:00,47.72,47.72,47.41,47.65,83700.0,33.8621,33.8621,33.6421,33.8124,83700.0
2010-09-29 10:00:00,47.65,47.75,47.62,47.68,50600.0,33.8124,33.8834,33.7911,33.8337,50600.0
2010-09-29 10:30:00,47.67,47.75,47.64,47.69,37800.0,33.8266,33.8834,33.8053,33.8408,37800.0
2010-09-29 11:00:00,47.7,47.76,47.65,47.73,39900.0,33.8479,33.8904,33.8124,33.8692,39900.0
2010-09-29 11:30:00,47.73,47.84,47.7,47.82,47400.0,33.8692,33.9472,33.8479,33.933,47400.0
2010-09-29 12:00:00,47.82,47.91,47.8,47.91,44800.0,33.933,33.9969,33.9188,33.9969,44800.0
2010-09-29 12:30:00,47.89,48.0,47.86,47.99,73600.0,33.9827,34.0608,33.9614,34.0537,73600.0
2010-09-29 13:00:00,47.99,47.99,47.96,47.98,34100.0,34.0537,34.0537,34.0324,34.0466,34100.0
2010-09-29 13:30:00,47.97,47.99,47.96,47.99,35200.0,34.0395,34.0537,34.0324,34.0537,35200.0
2010-09-29 14:00:00,47.99,48.04,47.98,48.0,63400.0,34.0537,34.0891,34.0466,34.0608,63400.0
2010-09-29 14:30:00,48.0,48.01,47.91,47.95,40200.0,34.0608,34.0678,33.9969,34.0253,40200.0
2010-09-29 15:00:00,47.95,47.96,47.78,47.79,70900.0,34.0253,34.0324,33.9046,33.9117,70900.0
2010-09-29 15:30:00,47.78,47.79,47.67,47.76,126100.0,33.9046,33.9117,33.8266,33.8904,126100.0
2010-09-30 09:30:00,47.79,48.22,47.75,47.99,87900.0,33.9117,34.2169,33.8834,34.0537,87900.0
2010-09-30 10:00:00,47.99,47.99,47.81,47.86,45800.0,34.0537,34.0537,33.9259,33.9614,45800.0
2010-09-30 10:30:00,47.87,47.96,47.77,47.83,59700.0,33.9685,34.0324,33.8975,33.9401,59700.0
2010-09-30 11:00:00,47.83,47.94,47.73,47.79,65600.0,33.9401,34.0182,33.8692,33.9117,65600.0
2010-09-30 11:30:00,47.76,47.82,47.71,47.77,57000.0,33.8904,33.933,33.855,33.8975,57000.0
2010-09-30 12:00:00,47.76,47.76,47.55,47.57,41900.0,33.8904,33.8904,33.7414,33.7556,41900.0
2010-09-30 12:30:00,47.58,47.87,47.56,47.8,92500.0,33.7627,33.9685,33.7485,33.9188,92500.0
2010-09-30 13:00:00,47.81,47.89,47.76,47.79,72000.0,33.9259,33.9827,33.8904,33.9117,72000.0
2010-09-30 13:30:00,47.78,47.79,47.71,47.71,32000.0,33.9046,33.9117,33.855,33.855,32000.0
2010-09-30 14:00:00,47.71,47.73,47.62,47.67,84600.0,33.855,33.8692,33.7911,33.8266,84600.0
2010-09-30 14:30:00,47.67,47.67,47.6,47.61,67800.0,33.8266,33.8266,33.7769,33.784,67800.0
2010-09-30 15:00:00,47.62,47.77,47.56,47.77,67100.0,33.7911,33.8975,33.7485,33.8975,67100.0
2010-09-30 15:30:00,47.77,47.78,47.6,47.61,225200.0,33.8975,33.9046,33.7769,33.784,225200.0
2010-10-01 09:30:00,47.86,47.98,47.59,47.69,60700.0,33.9614,34.0466,33.7698,33.8408,60700.0
2010-10-01 10:00:00,47.69,47.79,47.53,47.55,61800.0,33.8408,33.9117,33.7272,33.7414,61800.0
2010-10-01 10:30:00,47.55,47.6,47.46,47.6,37200.0,33.7414,33.7769,33.6776,33.7769,37200.0
2010-10-01 11:00:00,47.59,47.59,47.46,47.5,48800.0,33.7698,33.7698,33.6776,33.706,48800.0
2010-10-01 11:30:00,47.5,47.53,47.39,47.51,84100.0,33.706,33.7272,33.6279,33.713,84100.0
2010-10-01 12:00:00,47.51,47.58,47.51,47.53,42700.0,33.713,33.7627,33.713,33.7272,42700.0
2010-10-01 12:30:00,47.53,47.58,47.52,47.55,26200.0,33.7272,33.7627,33.7201,33.7414,26200.0
2010-10-01 13:00:00,47.55,47.6,47.53,47.55,29800.0,33.7414,33.7769,33.7272,33.7414,29800.0
2010-10-01 13:30:00,47.55,47.61,47.53,47.6,29400.0,33.7414,33.784,33.7272,33.7769,29400.0
2010-10-01 14:00:00,47.61,47.75,47.6,47.73,27200.0,33.784,33.8834,33.7769,33.8692,27200.0
2010-10-01 14:30:00,47.74,47.75,47.67,47.69,35400.0,33.8763,33.8834,33.8266,33.8408,35400.0
2010-10-01 15:00:00,47.69,47.74,47.67,47.69,58000.0,33.8408,33.8763,33.8266,33.8408,58000.0
2010-10-01 15:30:00,47.69,47.8,47.68,47.77,199500.0,33.8408,33.9188,33.8337,33.8975,199500.0
2010-10-04 09:30:00,47.53,47.79,47.35,47.75,78300.0,33.7272,33.9117,33.5995,33.8834,78300.0
2010-10-04 10:00:00,47.73,47.79,47.61,47.67,85100.0,33.8692,33.9117,33.784,33.8266,85100.0
2010-10-04 10:30:00,47.66,47.72,47.59,47.59,59900.0,33.8195,33.8621,33.7698,33.7698,59900.0
2010-10-04 11:00:00,47.6,47.62,47.55,47.55,43200.0,33.7769,33.7911,33.7414,33.7414,43200.0
2010-10-04 11:30:00,47.54,47.72,47.42,47.57,75600.0,33.7343,33.8621,33.6492,33.7556,75600.0
2010-10-04 12:00:00,47.56,47.56,47.48,47.49,45400.0,33.7485,33.7485,33.6918,33.6989,45400.0
2010-10-04 12:30:00,47.49,47.5,47.36,47.36,33900.0,33.6989,33.706,33.6066,33.6066,33900.0
2010-10-04 13:00:00,47.37,47.43,47.36,47.39,23500.0,33.6137,33.6563,33.6066,33.6279,23500.0
2010-10-04 13:30:00,47.39,47.56,47.38,47.51,55200.0,33.6279,33.7485,33.6208,33.713,55200.0
2010-10-04 14:00:00,47.52,47.63,47.49,47.62,51100.0,33.7201,33.7982,33.6989,33.7911,51100.0
2010-10-04 14:30:00,47.61,47.62,47.54,47.61,41100.0,33.784,33.7911,33.7343,33.784,41100.0
2010-10-04 15:00:00,47.6,47.65,47.59,47.63,53000.0,33.7769,33.8124,33.7698,33.7982,53000.0
2010-10-04 15:30:00,47.62,47.65,47.53,47.63,187400.0,33.7911,33.8124,33.7272,33.7982,187400.0
2010-10-05 09:30:00,47.95,48.03,47.75,47.99,79200.0,34.0253,34.082,33.8834,34.0537,79200.0
2010-10-05 10:00:00,47.95,47.99,47.71,47.97,96700.0,34.0253,34.0537,33.855,34.0395,96700.0
2010-10-05 10:30:00,47.98,48.13,47.96,48.02,83400.0,34.0466,34.153,34.0324,34.0749,83400.0
2010-10-05 11:00:00,48.03,48.05,47.81,47.85,107700.0,34.082,34.0962,33.9259,33.9543,107700.0
2010-10-05 11:30:00,47.85,47.99,47.85,47.98,110000.0,33.9543,34.0537,33.9543,34.0466,110000.0
2010-10-05 12:00:00,47.99,48.05,47.93,48.05,62500.0,34.0537,34.0962,34.0111,34.0962,62500.0
2010-10-05 12:30:00,48.05,48.13,48.03,48.12,31200.0,34.0962,34.153,34.082,34.1459,31200.0
2010-10-05 13:00:00,48.12,48.19,48.1,48.16,47400.0,34.1459,34.1956,34.1317,34.1743,47400.0
2010-10-05 13:30:00,48.17,48.25,48.16,48.22,35700.0,34.1814,34.2382,34.1743,34.2169,35700.0
2010-10-05 14:00:00,48.22,48.25,48.13,48.13,36400.0,34.2169,34.2382,34.153,34.153,36400.0
2010-10-05 14:30:00,48.12,48.17,48.07,48.13,73200.0,34.1459,34.1814,34.1104,34.153,73200.0
2010-10-05 15:00:00,48.14,48.19,48.13,48.14,72000.0,34.1601,34.1956,34.153,34.1601,72000.0
2010-10-05 15:30:00,48.13,48.16,48.0,48.1,245100.0,34.153,34.1743,34.0608,34.1317,245100.0
2010-10-06 09:30:00,48.2,48.46,48.1,48.17,99000.0,34.2027,34.3872,34.1317,34.1814,99000.0
2010-10-06 10:00:00,48.16,48.34,48.15,48.34,77200.0,34.1743,34.302,34.1672,34.302,77200.0
2010-10-06 10:30:00,48.33,48.33,48.23,48.3,53700.0,34.2949,34.2949,34.224,34.2736,53700.0
2010-10-06 11:00:00,48.3,48.34,48.25,48.25,26800.0,34.2736,34.302,34.2382,34.2382,26800.0
2010-10-06 11:30:00,48.25,48.25,48.15,48.16,49800.0,34.2382,34.2382,34.1672,34.1743,49800.0
2010-10-06 12:00:00,48.17,48.18,48.11,48.11,21600.0,34.1814,34.1885,34.1388,34.1388,21600.0
2010-10-06 12:30:00,48.1,48.12,48.06,48.09,20700.0,34.1317,34.1459,34.1033,34.1246,20700.0
2010-10-06 13:00:00,48.08,48.16,48.06,48.16,147200.0,34.1175,34.1743,34.1033,34.1743,147200.0
2010-10-06 13:30:00,48.16,48.21,48.14,48.19,28500.0,34.1743,34.2098,34.1601,34.1956,28500.0
2010-10-06 14:00:00,48.18,48.32,48.16,48.18,50500.0,34.1885,34.2878,34.1743,34.1885,50500.0
2010-10-06 14:30:00,48.18,48.19,48.13,48.16,75300.0,34.1885,34.1956,34.153,34.1743,75300.0
2010-10-06 15:00:00,48.16,48.18,48.05,48.11,77400.0,34.1743,34.1885,34.0962,34.1388,77400.0
2010-10-06 15:30:00,48.11,48.16,48.03,48.13,290600.0,34.1388,34.1743,34.082,34.153,290600.0
2010-10-07 09:30:00,48.44,48.47,48.06,48.1,67500.0,34.373,34.3943,34.1033,34.1317,67500.0
2010-10-07 10:00:00,48.1,48.1,47.86,47.89,45500.0,34.1317,34.1317,33.9614,33.9827,45500.0
2010-10-07 10:30:00,47.9,47.99,47.78,47.92,45300.0,33.9898,34.0537,33.9046,34.004,45300.0
2010-10-07 11:00:00,47.93,47.95,47.85,47.93,39400.0,34.0111,34.0253,33.9543,34.0111,39400.0
2010-10-07 11:30:00,47.93,47.95,47.88,47.91,40400.0,34.0111,34.0253,33.9756,33.9969,40400.0
2010-10-07 12:00:00,47.91,47.95,47.85,47.94,58900.0,33.9969,34.0253,33.9543,34.0182,58900.0
2010-10-07 12:30:00,47.94,47.97,47.9,47.9,52100.0,34.0182,34.0395,33.9898,33.9898,52100.0
2010-10-07 13:00:00,47.9,48.01,47.88,47.92,54500.0,33.9898,34.0678,33.9756,34.004,54500.0
2010-10-07 13:30:00,47.93,47.95,47.85,47.92,26900.0,34.0111,34.0253,33.9543,34.004,26900.0
2010-10-07 14:00:00,47.92,47.95,47.89,47.89,38600.0,34.004,34.0253,33.9827,33.9827,38600.0
2010-10-07 14:30:00,47.9,47.92,47.82,47.89,43700.0,33.9898,34.004,33.933,33.9827,43700.0
2010-10-07 15:00:00,47.89,47.9,47.77,47.78,155900.0,33.9827,33.9898,33.8975,33.9046,155900.0
2010-10-07 15:30:00,47.79,47.9,47.78,47.85,226900.0,33.9117,33.9898,33.9046,33.9543,226900.0
2010-10-08 09:30:00,48.0,48.19,47.94,48.17,145600.0,34.0608,34.1956,34.0182,34.1814,145600.0
2010-10-08 10:00:00,48.17,48.24,48.06,48.18,179400.0,34.1814,34.2311,34.1033,34.1885,179400.0
2010-10-08 10:30:00,48.18,48.41,48.17,48.26,142300.0,34.1885,34.3517,34.1814,34.2452,142300.0
2010-10-08 11:00:00,48.26,48.43,48.25,48.39,101600.0,34.2452,34.3659,34.2382,34.3375,101600.0
2010-10-08 11:30:00,48.4,48.43,48.32,48.35,51900.0,34.3446,34.3659,34.2878,34.3091,51900.0
2010-10-08 12:00:00,48.34,48.45,48.3,48.44,65800.0,34.302,34.3801,34.2736,34.373,65800.0
2010-10-08 12:30:00,48.44,48.5,48.44,48.49,42000.0,34.373,34.4156,34.373,34.4085,42000.0
2010-10-08 13:00:00,48.48,48.63,48.48,48.63,64600.0,34.4014,34.5078,34.4014,34.5078,64600.0
2010-10-08 13:30:00,48.63,48.66,48.5,48.61,110000.0,34.5078,34.5291,34.4156,34.4936,110000.0
2010-10-08 14:00:00,48.62,48.63,48.53,48.63,65900.0,34.5007,34.5078,34.4368,34.5078,65900.0
2010-10-08 14:30:00,48.63,48.68,48.63,48.67,55700.0,34.5078,34.5433,34.5078,34.5362,55700.0
2010-10-08 15:00:00,48.66,48.7,48.6,48.69,135500.0,34.5291,34.5575,34.4865,34.5504,135500.0
2010-10-08 15:30:00,48.69,48.82,48.69,48.76,396300.0,34.5504,34.6426,34.5504,34.6,396300.0
2010-10-11 09:30:00,48.61,49.0,48.45,48.89,175000.0,34.4936,34.7704,34.3801,34.6923,175000.0
2010-10-11 10:00:00,48.89,48.98,48.83,48.89,128900.0,34.6923,34.7562,34.6497,34.6923,128900.0
2010-10-11 10:30:00,48.88,48.99,48.84,48.96,103700.0,34.6852,34.7633,34.6568,34.742,103700.0
2010-10-11 11:00:00,48.96,49.09,48.89,49.07,243000.0,34.742,34.8342,34.6923,34.82,243000.0
2010-10-11 11:30:00,49.07,49.19,48.99,49.09,100300.0,34.82,34.9052,34.7633,34.8342,100300.0
2010-10-11 12:00:00,49.1,49.19,49.09,49.19,55900.0,34.8413,34.9052,34.8342,34.9052,55900.0
2010-10-11 12:30:00,49.18,49.21,49.16,49.19,58800.0,34.8981,34.9194,34.8839,34.9052,58800.0
2010-10-11 13:00:00,49.19,49.27,49.19,49.27,76600.0,34.9052,34.9619,34.9052,34.9619,76600.0
2010-10-11 13:30:00,49.26,49.3,49.26,49.29,38600.0,34.9548,34.9832,34.9548,34.9761,38600.0
2010-10-11 14:00:00,49.29,49.3,49.24,49.26,79200.0,34.9761,34.9832,34.9407,34.9548,79200.0
2010-10-11 14:30:00,49.26,49.28,49.26,49.27,40800.0,34.9548,34.969,34.9548,34.9619,40800.0
2010-10-11 15:00:00,49.28,49.29,49.2,49.21,194800.0,34.969,34.9761,34.9123,34.9194,194800.0
2010-10-11 15:30:00,49.21,49.27,49.06,49.25,266300.0,34.9194,34.9619,34.8129,34.9478,266300.0
2010-10-12 09:30:00,48.97,49.26,48.92,49.12,78600.0,34.7491,34.9548,34.7136,34.8555,78600.0
2010-10-12 10:00:00,49.11,49.37,49.1,49.36,84800.0,34.8484,35.0329,34.8413,35.0258,84800.0
2010-10-12 10:30:00,49.38,49.54,49.34,49.36,108800.0,35.04,35.1535,35.0116,35.0258,108800.0
2010-10-12 11:00:00,49.36,49.59,49.36,49.59,91800.0,35.0258,35.189,35.0258,35.189,91800.0
2010-10-12 11:30:00,49.58,49.66,49.46,49.51,124400.0,35.1819,35.2387,35.0968,35.1322,124400.0
2010-10-12 12:00:00,49.5,49.6,49.39,49.39,92100.0,35.1252,35.1961,35.0471,35.0471,92100.0
2010-10-12 12:30:00,49.39,49.49,49.38,49.42,63500.0,35.0471,35.1181,35.04,35.0684,63500.0
2010-10-12 13:00:00,49.41,49.54,49.38,49.52,76100.0,35.0613,35.1535,35.04,35.1393,76100.0
2010-10-12 13:30:00,49.51,49.69,49.51,49.67,62500.0,35.1322,35.26,35.1322,35.2458,62500.0
2010-10-12 14:00:00,49.67,49.68,49.53,49.68,143400.0,35.2458,35.2529,35.1464,35.2529,143400.0
2010-10-12 14:30:00,49.67,49.78,49.61,49.76,232800.0,35.2458,35.3238,35.2032,35.3096,232800.0
2010-10-12 15:00:00,49.76,49.95,49.71,49.95,149500.0,35.3096,35.4445,35.2742,35.4445,149500.0
2010-10-12 15:30:00,49.95,49.97,49.81,49.89,338200.0,35.4445,35.4587,35.3451,35.4019,338200.0
2010-10-13 09:30:00,50.0,50.79,49.87,50.77,240500.0,35.48,36.0405,35.3877,36.0263,240500.0
2010-10-13 10:00:00,50.76,50.77,50.47,50.66,176600.0,36.0192,36.0263,35.8135,35.9483,176600.0
2010-10-13 10:30:00,50.67,50.68,50.49,50.54,98000.0,35.9554,35.9625,35.8277,35.8631,98000.0
2010-10-13 11:00:00,50.54,50.56,50.45,50.49,102800.0,35.8631,35.8773,35.7993,35.8277,102800.0
2010-10-13 11:30:00,50.49,50.5,50.33,50.38,70800.0,35.8277,35.8347,35.7141,35.7496,70800.0
2010-10-13 12:00:00,50.39,50.5,50.38,50.5,26800.0,35.7567,35.8347,35.7496,35.8347,26800.0
2010-10-13 12:30:00,50.49,50.56,50.47,50.49,102100.0,35.8277,35.8773,35.8135,35.8277,102100.0
2010-10-13 13:00:00,50.49,50.53,50.49,50.52,40800.0,35.8277,35.856,35.8277,35.8489,40800.0
2010-10-13 13:30:00,50.53,50.68,50.52,50.68,132800.0,35.856,35.9625,35.8489,35.9625,132800.0
2010-10-13 14:00:00,50.67,50.82,50.67,50.8,121800.0,35.9554,36.0618,35.9554,36.0476,121800.0
2010-10-13 14:30:00,50.8,50.8,50.49,50.6,150200.0,36.0476,36.0476,35.8277,35.9057,150200.0
2010-10-13 15:00:00,50.6,50.72,50.55,50.65,200400.0,35.9057,35.9909,35.8702,35.9412,200400.0
2010-10-13 15:30:00,50.65,50.79,50.65,50.76,376900.0,35.9412,36.0405,35.9412,36.0192,376900.0
2010-10-14 09:30:00,50.62,51.0,50.48,50.93,125300.0,35.9199,36.1895,35.8206,36.1399,125300.0
2010-10-14 10:00:00,50.94,50.99,50.83,50.93,227500.0,36.147,36.1825,36.0689,36.1399,227500.0
2010-10-14 10:30:00,50.93,50.94,50.83,50.93,81000.0,36.1399,36.147,36.0689,36.1399,81000.0
2010-10-14 11:00:00,50.93,50.93,50.71,50.81,72500.0,36.1399,36.1399,35.9838,36.0547,72500.0
2010-10-14 11:30:00,50.81,50.86,50.71,50.85,80400.0,36.0547,36.0902,35.9838,36.0831,80400.0
2010-10-14 12:00:00,50.86,50.87,50.71,50.75,79500.0,36.0902,36.0973,35.9838,36.0121,79500.0
2010-10-14 12:30:00,50.76,50.79,50.7,50.72,37800.0,36.0192,36.0405,35.9767,35.9909,37800.0
2010-10-14 13:00:00,50.72,50.79,50.67,50.73,254400.0,35.9909,36.0405,35.9554,35.998,254400.0
2010-10-14 13:30:00,50.74,50.89,50.73,50.88,75100.0,36.0051,36.1115,35.998,36.1044,75100.0
2010-10-14 14:00:00,50.89,50.89,50.64,50.65,79800.0,36.1115,36.1115,35.9341,35.9412,79800.0
2010-10-14 14:30:00,50.66,50.75,50.66,50.71,108300.0,35.9483,36.0121,35.9483,35.9838,108300.0
2010-10-14 15:00:00,50.71,50.76,50.65,50.71,121000.0,35.9838,36.0192,35.9412,35.9838,121000.0
2010-10-14 15:30:00,50.7,50.86,50.69,50.84,200800.0,35.9767,36.0902,35.9696,36.076,200800.0
2010-10-15 09:30:00,51.01,51.46,50.93,51.17,292600.0,36.1966,36.516,36.1399,36.3102,292600.0
2010-10-15 10:00:00,51.13,51.38,51.08,51.18,148000.0,36.2818,36.4592,36.2463,36.3173,148000.0
2010-10-15 10:30:00,51.19,51.27,51.13,51.26,127800.0,36.3244,36.3811,36.2818,36.374,127800.0
2010-10-15 11:00:00,51.26,51.32,51.24,51.29,91200.0,36.374,36.4166,36.3599,36.3953,91200.0
2010-10-15 11:30:00,51.29,51.31,51.24,51.28,119000.0,36.3953,36.4095,36.3599,36.3882,119000.0
2010-10-15 12:00:00,51.28,51.44,51.24,51.42,76100.0,36.3882,36.5018,36.3599,36.4876,76100.0
2010-10-15 12:30:00,51.42,51.62,51.4,51.58,164800.0,36.4876,36.6295,36.4734,36.6011,164800.0
2010-10-15 13:00:00,51.58,51.59,51.48,51.54,75400.0,36.6011,36.6082,36.5302,36.5727,75400.0
2010-10-15 13:30:00,51.53,51.56,51.33,51.39,97400.0,36.5656,36.5869,36.4237,36.4663,97400.0
2010-10-15 14:00:00,51.38,51.65,51.38,51.65,86900.0,36.4592,36.6508,36.4592,36.6508,86900.0
2010-10-15 14:30:00,51.65,51.68,51.57,51.65,115700.0,36.6508,36.6721,36.594,36.6508,115700.0
2010-10-15 15:00:00,51.65,51.67,51.57,51.63,205600.0,36.6508,36.665,36.594,36.6366,205600.0
2010-10-15 15:30:00,51.63,51.75,51.5,51.63,459000.0,36.6366,36.7217,36.5443,36.6366,459000.0
2010-10-18 09:30:00,51.28,51.31,51.12,51.23,164100.0,36.3882,36.4095,36.2747,36.3528,164100.0
2010-10-18 10:00:00,51.23,51.42,51.23,51.24,138500.0,36.3528,36.4876,36.3528,36.3599,138500.0
2010-10-18 10:30:00,51.23,51.44,51.22,51.43,86800.0,36.3528,36.5018,36.3457,36.4947,86800.0
2010-10-18 11:00:00,51.43,51.43,51.26,51.29,55300.0,36.4947,36.4947,36.374,36.3953,55300.0
2010-10-18 11:30:00,51.29,51.29,51.13,51.21,67500.0,36.3953,36.3953,36.2818,36.3386,67500.0
2010-10-18 12:00:00,51.22,51.38,51.22,51.28,29200.0,36.3457,36.4592,36.3457,36.3882,29200.0
2010-10-18 12:30:00,51.28,51.33,51.27,51.3,34300.0,36.3882,36.4237,36.3811,36.4024,34300.0
2010-10-18 13:00:00,51.31,51.31,51.24,51.25,64400.0,36.4095,36.4095,36.3599,36.3669,64400.0
2010-10-18 13:30:00,51.25,51.28,51.19,51.19,24200.0,36.3669,36.3882,36.3244,36.3244,24200.0
2010-10-18 14:00:00,51.2,51.25,51.15,51.21,126000.0,36.3315,36.3669,36.296,36.3386,126000.0
2010-10-18 14:30:00,51.22,51.26,51.18,51.18,41300.0,36.3457,36.374,36.3173,36.3173,41300.0
2010-10-18 15:00:00,51.19,51.31,51.19,51.27,81500.0,36.3244,36.4095,36.3244,36.3811,81500.0
2010-10-18 15:30:00,51.27,51.35,51.26,51.35,150900.0,36.3811,36.4379,36.374,36.4379,150900.0
2010-10-19 09:30:00,50.94,51.2,50.77,51.15,115800.0,36.147,36.3315,36.0263,36.296,115800.0
2010-10-19 10:00:00,51.15,51.27,50.96,51.02,114400.0,36.296,36.3811,36.1612,36.2037,114400.0
2010-10-19 10:30:00,51.03,51.21,50.99,51.14,117900.0,36.2108,36.3386,36.1825,36.2889,117900.0
2010-10-19 11:00:00,51.13,51.26,51.03,51.15,93900.0,36.2818,36.374,36.2108,36.296,93900.0
2010-10-19 11:30:00,51.16,51.18,51.01,51.03,104600.0,36.3031,36.3173,36.1966,36.2108,104600.0
2010-10-19 12:00:00,51.04,51.14,51.01,51.01,100500.0,36.2179,36.2889,36.1966,36.1966,100500.0
2010-10-19 12:30:00,51.01,51.13,51.01,51.13,51100.0,36.1966,36.2818,36.1966,36.2818,51100.0
2010-10-19 13:00:00,51.13,51.21,51.11,51.12,61300.0,36.2818,36.3386,36.2676,36.2747,61300.0
2010-10-19 13:30:00,51.12,51.12,50.84,50.87,92800.0,36.2747,36.2747,36.076,36.0973,92800.0
2010-10-19 14:00:00,50.88,50.89,50.8,50.86,127300.0,36.1044,36.1115,36.0476,36.0902,127300.0
2010-10-19 14:30:00,50.85,50.92,50.8,50.9,75800.0,36.0831,36.1328,36.0476,36.1186,75800.0
2010-10-19 15:00:00,50.9,51.01,50.84,50.92,132400.0,36.1186,36.1966,36.076,36.1328,132400.0
2010-10-19 15:30:00,50.92,51.08,50.92,50.96,230800.0,36.1328,36.2463,36.1328,36.1612,230800.0
2010-10-20 09:30:00,50.93,51.73,50.93,51.61,90000.0,36.1399,36.7076,36.1399,36.6224,90000.0
2010-10-20 10:00:00,51.61,51.64,51.46,51.53,129800.0,36.6224,36.6437,36.516,36.5656,129800.0
2010-10-20 10:30:00,51.54,51.74,51.48,51.67,95600.0,36.5727,36.7147,36.5302,36.665,95600.0
2010-10-20 11:00:00,51.67,51.73,51.59,51.6,60300.0,36.665,36.7076,36.6082,36.6153,60300.0
2010-10-20 11:30:00,51.6,51.62,51.38,51.46,40300.0,36.6153,36.6295,36.4592,36.516,40300.0
2010-10-20 12:00:00,51.47,51.5,51.43,51.43,39500.0,36.5231,36.5443,36.4947,36.4947,39500.0
2010-10-20 12:30:00,51.43,51.49,51.37,51.4,49300.0,36.4947,36.5373,36.4521,36.4734,49300.0
2010-10-20 13:00:00,51.39,51.42,51.32,51.35,44900.0,36.4663,36.4876,36.4166,36.4379,44900.0
2010-10-20 13:30:00,51.36,51.37,51.23,51.26,42800.0,36.445,36.4521,36.3528,36.374,42800.0
2010-10-20 14:00:00,51.25,51.36,51.22,51.35,54600.0,36.3669,36.445,36.3457,36.4379,54600.0
2010-10-20 14:30:00,51.35,51.46,51.29,51.31,99300.0,36.4379,36.516,36.3953,36.4095,99300.0
2010-10-20 15:00:00,51.3,51.32,51.03,51.16,200000.0,36.4024,36.4166,36.2108,36.3031,200000.0
2010-10-20 15:30:00,51.16,51.17,51.0,51.1,255700.0,36.3031,36.3102,36.1895,36.2605,255700.0
2010-10-21 09:30:00,49.52,50.22,48.83,48.89,431100.0,35.1393,35.6361,34.6497,34.6923,431100.0
2010-10-21 10:00:00,48.85,49.59,48.74,49.38,458800.0,34.6639,35.189,34.5859,35.04,458800.0
2010-10-21 10:30:00,49.39,49.5,49.25,49.32,156400.0,35.0471,35.1252,34.9478,34.9974,156400.0
2010-10-21 11:00:00,49.33,49.66,49.33,49.62,158700.0,35.0045,35.2387,35.0045,35.2103,158700.0
2010-10-21 11:30:00,49.61,49.85,49.58,49.75,132600.0,35.2032,35.3735,35.1819,35.3026,132600.0
2010-10-21 12:00:00,49.75,50.02,49.72,49.84,98800.0,35.3026,35.4941,35.2813,35.3664,98800.0
2010-10-21 12:30:00,49.84,49.85,49.6,49.62,55700.0,35.3664,35.3735,35.1961,35.2103,55700.0
2010-10-21 13:00:00,49.62,49.74,49.56,49.65,100900.0,35.2103,35.2955,35.1677,35.2316,100900.0
2010-10-21 13:30:00,49.64,49.65,49.32,49.32,126500.0,35.2245,35.2316,34.9974,34.9974,126500.0
2010-10-21 14:00:00,49.32,49.39,49.26,49.32,80300.0,34.9974,35.0471,34.9548,34.9974,80300.0
2010-10-21 14:30:00,49.32,49.37,49.21,49.35,119400.0,34.9974,35.0329,34.9194,35.0187,119400.0
2010-10-21 15:00:00,49.35,49.48,49.35,49.42,162500.0,35.0187,35.111,35.0187,35.0684,162500.0
2010-10-21 15:30:00,49.42,49.5,49.26,49.33,553600.0,35.0684,35.1252,34.9548,35.0045,553600.0
2010-10-22 09:30:00,49.39,49.6,49.27,49.5,93300.0,35.0471,35.1961,34.9619,35.1252,93300.0
2010-10-22 10:00:00,49.49,49.77,49.49,49.77,65600.0,35.1181,35.3167,35.1181,35.3167,65600.0
2010-10-22 10:30:00,49.77,49.83,49.66,49.66,73800.0,35.3167,35.3593,35.2387,35.2387,73800.0
2010-10-22 11:00:00,49.67,49.78,49.6,49.76,49600.0,35.2458,35.3238,35.1961,35.3096,49600.0
2010-10-22 11:30:00,49.77,49.8,49.66,49.69,41800.0,35.3167,35.338,35.2387,35.26,41800.0
2010-10-22 12:00:00,49.7,49.79,49.69,49.73,55500.0,35.2671,35.3309,35.26,35.2884,55500.0
2010-10-22 12:30:00,49.73,49.8,49.72,49.78,39200.0,35.2884,35.338,35.2813,35.3238,39200.0
2010-10-22 13:00:00,49.78,49.88,49.76,49.87,52400.0,35.3238,35.3948,35.3096,35.3877,52400.0
2010-10-22 13:30:00,49.86,49.95,49.85,49.85,42700.0,35.3806,35.4445,35.3735,35.3735,42700.0
2010-10-22 14:00:00,49.84,49.98,49.83,49.96,43300.0,35.3664,35.4658,35.3593,35.4516,43300.0
2010-10-22 14:30:00,49.96,49.97,49.79,49.84,86900.0,35.4516,35.4587,35.3309,35.3664,86900.0
2010-10-22 15:00:00,49.84,49.9,49.82,49.83,70800.0,35.3664,35.409,35.3522,35.3593,70800.0
2010-10-22 15:30:00,49.83,49.95,49.82,49.92,187500.0,35.3593,35.4445,35.3522,35.4232,187500.0
2010-10-25 09:30:00,49.88,50.0,49.69,49.9,126100.0,35.3948,35.48,35.26,35.409,126100.0
2010-10-25 10:00:00,49.9,50.33,49.82,50.28,99600.0,35.409,35.7141,35.3522,35.6786,99600.0
2010-10-25 10:30:00,50.27,50.29,50.07,50.08,72400.0,35.6715,35.6857,35.5296,35.5367,72400.0
2010-10-25 11:00:00,50.07,50.08,49.87,49.9,67200.0,35.5296,35.5367,35.3877,35.409,67200.0
2010-10-25 11:30:00,49.9,49.91,49.8,49.82,50700.0,35.409,35.4161,35.338,35.3522,50700.0
2010-10-25 12:00:00,49.81,49.83,49.69,49.71,54900.0,35.3451,35.3593,35.26,35.2742,54900.0
2010-10-25 12:30:00,49.71,49.75,49.64,49.69,41200.0,35.2742,35.3026,35.2245,35.26,41200.0
2010-10-25 13:00:00,49.69,49.76,49.65,49.68,59700.0,35.26,35.3096,35.2316,35.2529,59700.0
2010-10-25 13:30:00,49.68,49.69,49.6,49.68,57000.0,35.2529,35.26,35.1961,35.2529,57000.0
2010-10-25 14:00:00,49.68,49.76,49.68,49.74,38400.0,35.2529,35.3096,35.2529,35.2955,38400.0
2010-10-25 14:30:00,49.75,49.76,49.6,49.71,49000.0,35.3026,35.3096,35.1961,35.2742,49000.0
2010-10-25 15:00:00,49.71,49.82,49.7,49.79,63700.0,35.2742,35.3522,35.2671,35.3309,63700.0
2010-10-25 15:30:00,49.8,50.19,49.55,49.61,349600.0,35.338,35.6148,35.1606,35.2032,349600.0
2010-10-26 09:30:00,49.43,49.76,49.37,49.45,59000.0,35.0755,35.3096,35.0329,35.0897,59000.0
2010-10-26 10:00:00,49.47,49.49,49.12,49.32,93900.0,35.1039,35.1181,34.8555,34.9974,93900.0
2010-10-26 10:30:00,49.33,49.52,49.3,49.49,31200.0,35.0045,35.1393,34.9832,35.1181,31200.0
2010-10-26 11:00:00,49.48,49.51,49.35,49.41,40600.0,35.111,35.1322,35.0187,35.0613,40600.0
2010-10-26 11:30:00,49.4,49.54,49.37,49.53,39900.0,35.0542,35.1535,35.0329,35.1464,39900.0
2010-10-26 12:00:00,49.54,49.58,49.5,49.51,23400.0,35.1535,35.1819,35.1252,35.1322,23400.0
2010-10-26 12:30:00,49.5,49.5,49.38,49.39,29600.0,35.1252,35.1252,35.04,35.0471,29600.0
2010-10-26 13:00:00,49.4,49.4,49.32,49.33,30600.0,35.0542,35.0542,34.9974,35.0045,30600.0
2010-10-26 13:30:00,49.32,49.32,49.27,49.29,74600.0,34.9974,34.9974,34.9619,34.9761,74600.0
2010-10-26 14:00:00,49.29,49.3,49.12,49.16,60600.0,34.9761,34.9832,34.8555,34.8839,60600.0
2010-10-26 14:30:00,49.17,49.23,49.12,49.18,52900.0,34.891,34.9336,34.8555,34.8981,52900.0
2010-10-26 15:00:00,49.18,49.33,49.17,49.32,97500.0,34.8981,35.0045,34.891,34.9974,97500.0
2010-10-26 15:30:00,49.32,49.44,49.29,49.4,200700.0,34.9974,35.0826,34.9761,35.0542,200700.0
2010-10-27 09:30:00,49.12,49.12,48.83,49.04,71800.0,34.8555,34.8555,34.6497,34.7987,71800.0
2010-10-27 10:00:00,49.05,49.08,48.82,48.82,62800.0,34.8058,34.8271,34.6426,34.6426,62800.0
2010-10-27 10:30:00,48.81,48.85,48.61,48.62,106800.0,34.6355,34.6639,34.4936,34.5007,106800.0
2010-10-27 11:00:00,48.61,48.71,48.61,48.71,52200.0,34.4936,34.5646,34.4936,34.5646,52200.0
2010-10-27 11:30:00,48.7,48.79,48.68,48.7,62000.0,34.5575,34.6213,34.5433,34.5575,62000.0
2010-10-27 12:00:00,48.74,48.74,48.63,48.64,36800.0,34.5859,34.5859,34.5078,34.5149,36800.0
2010-10-27 12:30:00,48.65,48.65,48.61,48.64,22400.0,34.522,34.522,34.4936,34.5149,22400.0
2010-10-27 13:00:00,48.65,48.69,48.54,48.58,36900.0,34.522,34.5504,34.4439,34.4723,36900.0
2010-10-27 13:30:00,48.59,48.6,48.48,48.58,39400.0,34.4794,34.4865,34.4014,34.4723,39400.0
2010-10-27 14:00:00,48.58,48.72,48.58,48.71,52000.0,34.4723,34.5717,34.4723,34.5646,52000.0
2010-10-27 14:30:00,48.71,48.79,48.67,48.76,57500.0,34.5646,34.6213,34.5362,34.6,57500.0
2010-10-27 15:00:00,48.75,48.91,48.75,48.87,123000.0,34.593,34.7065,34.593,34.6781,123000.0
2010-10-27 15:30:00,48.88,48.97,48.84,48.87,344500.0,34.6852,34.7491,34.6568,34.6781,344500.0
2010-10-28 09:30:00,48.92,49.49,48.91,49.44,86700.0,34.7136,35.1181,34.7065,35.0826,86700.0
2010-10-28 10:00:00,49.45,49.66,49.43,49.44,143100.0,35.0897,35.2387,35.0755,35.0826,143100.0
2010-10-28 10:30:00,49.44,49.44,49.2,49.22,50400.0,35.0826,35.0826,34.9123,34.9265,50400.0
2010-10-28 11:00:00,49.21,49.3,49.17,49.3,54900.0,34.9194,34.9832,34.891,34.9832,54900.0
2010-10-28 11:30:00,49.28,49.36,49.26,49.35,54400.0,34.969,35.0258,34.9548,35.0187,54400.0
2010-10-28 12:00:00,49.34,49.34,49.14,49.15,52700.0,35.0116,35.0116,34.8697,34.8768,52700.0
2010-10-28 12:30:00,49.13,49.22,49.12,49.18,55400.0,34.8626,34.9265,34.8555,34.8981,55400.0
2010-10-28 13:00:00,49.18,49.31,49.12,49.18,56200.0,34.8981,34.9903,34.8555,34.8981,56200.0
2010-10-28 13:30:00,49.18,49.35,49.18,49.34,47400.0,34.8981,35.0187,34.8981,35.0116,47400.0
2010-10-28 14:00:00,49.32,49.43,49.28,49.31,62900.0,34.9974,35.0755,34.969,34.9903,62900.0
2010-10-28 14:30:00,49.32,49.36,49.21,49.32,182100.0,34.9974,35.0258,34.9194,34.9974,182100.0
2010-10-28 15:00:00,49.33,49.43,49.28,49.34,94300.0,35.0045,35.0755,34.969,35.0116,94300.0
2010-10-28 15:30:00,49.34,49.49,49.33,49.35,235700.0,35.0116,35.1181,35.0045,35.0187,235700.0
2010-10-29 09:30:00,49.25,49.45,49.23,49.28,33400.0,34.9478,35.0897,34.9336,34.969,33400.0
2010-10-29 10:00:00,49.29,49.56,49.29,49.48,41100.0,34.9761,35.1677,34.9761,35.111,41100.0
2010-10-29 10:30:00,49.49,49.51,49.4,49.49,22700.0,35.1181,35.1322,35.0542,35.1181,22700.0
2010-10-29 11:00:00,49.49,49.65,49.48,49.62,50200.0,35.1181,35.2316,35.111,35.2103,50200.0
2010-10-29 11:30:00,49.6,49.63,49.41,49.46,32800.0,35.1961,35.2174,35.0613,35.0968,32800.0
2010-10-29 12:00:00,49.46,49.53,49.38,49.39,23700.0,35.0968,35.1464,35.04,35.0471,23700.0
2010-10-29 12:30:00,49.39,49.42,49.35,49.35,19900.0,35.0471,35.0684,35.0187,35.0187,19900.0
2010-10-29 13:00:00,49.36,49.4,49.32,49.4,18000.0,35.0258,35.0542,34.9974,35.0542,18000.0
2010-10-29 13:30:00,49.4,49.43,49.38,49.4,29000.0,35.0542,35.0755,35.04,35.0542,29000.0
2010-10-29 14:00:00,49.41,49.47,49.37,49.4,48000.0,35.0613,35.1039,35.0329,35.0542,48000.0
2010-10-29 14:30:00,49.41,49.43,49.32,49.41,39000.0,35.0613,35.0755,34.9974,35.0613,39000.0
2010-10-29 15:00:00,49.4,49.4,49.29,49.34,117700.0,35.0542,35.0542,34.9761,35.0116,117700.0
2010-10-29 15:30:00,49.34,49.49,49.34,49.48,184800.0,35.0116,35.1181,35.0116,35.111,184800.0
2010-11-01 09:30:00,49.67,49.67,49.39,49.59,51700.0,35.2458,35.2458,35.0471,35.189,51700.0
2010-11-01 10:00:00,49.58,49.7,49.58,49.64,52700.0,35.1819,35.2671,35.1819,35.2245,52700.0
2010-11-01 10:30:00,49.65,49.7,49.52,49.53,29400.0,35.2316,35.2671,35.1393,35.1464,29400.0
2010-11-01 11:00:00,49.55,49.58,49.43,49.46,34700.0,35.1606,35.1819,35.0755,35.0968,34700.0
2010-11-01 11:30:00,49.47,49.47,49.35,49.43,37900.0,35.1039,35.1039,35.0187,35.0755,37900.0
2010-11-01 12:00:00,49.44,49.45,49.33,49.4,37600.0,35.0826,35.0897,35.0045,35.0542,37600.0
2010-11-01 12:30:00,49.39,49.39,49.23,49.27,18700.0,35.0471,35.0471,34.9336,34.9619,18700.0
2010-11-01 13:00:00,49.27,49.31,49.24,49.3,18900.0,34.9619,34.9903,34.9407,34.9832,18900.0
2010-11-01 13:30:00,49.32,49.36,49.25,49.25,21500.0,34.9974,35.0258,34.9478,34.9478,21500.0
2010-11-01 14:00:00,49.26,49.3,49.2,49.22,31500.0,34.9548,34.9832,34.9123,34.9265,31500.0
2010-11-01 14:30:00,49.22,49.26,49.08,49.09,39100.0,34.9265,34.9548,34.8271,34.8342,39100.0
2010-11-01 15:00:00,49.1,49.12,48.93,49.0,89000.0,34.8413,34.8555,34.7207,34.7704,89000.0
2010-11-01 15:30:00,49.0,49.14,48.99,49.1,183800.0,34.7704,34.8697,34.7633,34.8413,183800.0
2010-11-02 09:30:00,49.49,49.64,49.39,49.39,70300.0,35.1181,35.2245,35.0471,35.0471,70300.0
2010-11-02 10:00:00,49.37,49.46,49.25,49.31,40500.0,35.0329,35.0968,34.9478,34.9903,40500.0
2010-11-02 10:30:00,49.31,49.35,49.08,49.1,46000.0,34.9903,35.0187,34.8271,34.8413,46000.0
2010-11-02 11:00:00,49.1,49.17,49.09,49.11,36800.0,34.8413,34.891,34.8342,34.8484,36800.0
2010-11-02 11:30:00,49.12,49.16,49.03,49.03,31900.0,34.8555,34.8839,34.7916,34.7916,31900.0
2010-11-02 12:00:00,49.03,49.07,48.84,48.84,69000.0,34.7916,34.82,34.6568,34.6568,69000.0
2010-11-02 12:30:00,48.83,49.0,48.83,48.98,32100.0,34.6497,34.7704,34.6497,34.7562,32100.0
2010-11-02 13:00:00,48.99,49.0,48.87,48.92,42100.0,34.7633,34.7704,34.6781,34.7136,42100.0
2010-11-02 13:30:00,48.92,49.04,48.92,48.97,46200.0,34.7136,34.7987,34.7136,34.7491,46200.0
2010-11-02 14:00:00,48.98,49.0,48.95,48.99,38700.0,34.7562,34.7704,34.7349,34.7633,38700.0
2010-11-02 14:30:00,48.99,49.04,48.87,48.87,103300.0,34.7633,34.7987,34.6781,34.6781,103300.0
2010-11-02 15:00:00,48.86,48.94,48.86,48.91,63300.0,34.671,34.7278,34.671,34.7065,63300.0
2010-11-02 15:30:00,48.91,48.93,48.82,48.91,190800.0,34.7065,34.7207,34.6426,34.7065,190800.0
2010-11-03 09:30:00,49.06,49.32,48.97,49.13,68100.0,34.8129,34.9974,34.7491,34.8626,68100.0
2010-11-03 10:00:00,49.13,49.27,49.13,49.23,38600.0,34.8626,34.9619,34.8626,34.9336,38600.0
2010-11-03 10:30:00,49.23,49.23,49.06,49.17,54800.0,34.9336,34.9336,34.8129,34.891,54800.0
2010-11-03 11:00:00,49.17,49.19,49.0,49.05,34200.0,34.891,34.9052,34.7704,34.8058,34200.0
2010-11-03 11:30:00,49.04,49.05,48.95,48.99,25500.0,34.7987,34.8058,34.7349,34.7633,25500.0
2010-11-03 12:00:00,48.98,49.05,48.95,49.03,57300.0,34.7562,34.8058,34.7349,34.7916,57300.0
2010-11-03 12:30:00,49.02,49.18,49.02,49.15,42500.0,34.7845,34.8981,34.7845,34.8768,42500.0
2010-11-03 13:00:00,49.15,49.23,49.15,49.19,48000.0,34.8768,34.9336,34.8768,34.9052,48000.0
2010-11-03 13:30:00,49.2,49.26,49.13,49.13,52900.0,34.9123,34.9548,34.8626,34.8626,52900.0
2010-11-03 14:00:00,49.14,49.19,48.81,48.87,106300.0,34.8697,34.9052,34.6355,34.6781,106300.0
2010-11-03 14:30:00,48.87,48.93,48.72,48.89,114100.0,34.6781,34.7207,34.5717,34.6923,114100.0
2010-11-03 15:00:00,48.89,49.11,48.89,49.0,71000.0,34.6923,34.8484,34.6923,34.7704,71000.0
2010-11-03 15:30:00,49.0,49.19,48.97,49.18,168100.0,34.7704,34.9052,34.7491,34.8981,168100.0
2010-11-04 09:30:00,49.35,49.42,48.88,48.92,152300.0,35.0187,35.0684,34.6852,34.7136,152300.0
2010-11-04 10:00:00,48.93,49.08,48.87,49.05,75100.0,34.7207,34.8271,34.6781,34.8058,75100.0
2010-11-04 10:30:00,49.05,49.05,48.78,48.84,115000.0,34.8058,34.8058,34.6142,34.6568,115000.0
2010-11-04 11:00:00,48.84,49.13,48.83,48.94,85200.0,34.6568,34.8626,34.6497,34.7278,85200.0
2010-11-04 11:30:00,48.93,48.99,48.88,48.99,104200.0,34.7207,34.7633,34.6852,34.7633,104200.0
2010-11-04 12:00:00,48.99,49.02,48.84,48.97,79900.0,34.7633,34.7845,34.6568,34.7491,79900.0
2010-11-04 12:30:00,48.97,48.99,48.89,48.89,38600.0,34.7491,34.7633,34.6923,34.6923,38600.0
2010-11-04 13:00:00,48.9,48.91,48.77,48.77,64300.0,34.6994,34.7065,34.6071,34.6071,64300.0
2010-11-04 13:30:00,48.78,48.95,48.78,48.92,40900.0,34.6142,34.7349,34.6142,34.7136,40900.0
2010-11-04 14:00:00,48.91,48.92,48.79,48.81,63100.0,34.7065,34.7136,34.6213,34.6355,63100.0
2010-11-04 14:30:00,48.82,48.89,48.81,48.84,83600.0,34.6426,34.6923,34.6355,34.6568,83600.0
2010-11-04 15:00:00,48.85,48.92,48.8,48.88,110600.0,34.6639,34.7136,34.6284,34.6852,110600.0
2010-11-04 15:30:00,48.88,48.9,48.79,48.88,197000.0,34.6852,34.6994,34.6213,34.6852,197000.0
2010-11-05 09:30:00,48.59,48.84,48.33,48.46,124600.0,34.4794,34.6568,34.2949,34.3872,124600.0
2010-11-05 10:00:00,48.47,48.54,48.24,48.24,101800.0,34.3943,34.4439,34.2311,34.2311,101800.0
2010-11-05 10:30:00,48.25,48.27,48.2,48.24,106600.0,34.2382,34.2523,34.2027,34.2311,106600.0
2010-11-05 11:00:00,48.25,48.31,48.05,48.05,124300.0,34.2382,34.2807,34.0962,34.0962,124300.0
2010-11-05 11:30:00,48.05,48.21,48.05,48.2,72700.0,34.0962,34.2098,34.0962,34.2027,72700.0
2010-11-05 12:00:00,48.19,48.24,48.16,48.17,39000.0,34.1956,34.2311,34.1743,34.1814,39000.0
2010-11-05 12:30:00,48.16,48.23,48.13,48.14,51000.0,34.1743,34.224,34.153,34.1601,51000.0
2010-11-05 13:00:00,48.14,48.2,48.12,48.12,59800.0,34.1601,34.2027,34.1459,34.1459,59800.0
2010-11-05 13:30:00,48.13,48.14,48.0,48.08,94800.0,34.153,34.1601,34.0608,34.1175,94800.0
2010-11-05 14:00:00,48.09,48.25,48.09,48.12,97700.0,34.1246,34.2382,34.1246,34.1459,97700.0
2010-11-05 14:30:00,48.13,48.29,48.13,48.28,67300.0,34.153,34.2665,34.153,34.2594,67300.0
2010-11-05 15:00:00,48.28,48.29,48.22,48.27,75100.0,34.2594,34.2665,34.2169,34.2523,75100.0
2010-11-05 15:30:00,48.27,48.47,48.27,48.46,242100.0,34.2523,34.3943,34.2523,34.3872,242100.0
2010-11-08 09:30:00,48.35,48.4,48.1,48.4,67900.0,34.3091,34.3446,34.1317,34.3446,67900.0
2010-11-08 10:00:00,48.41,48.72,48.41,48.64,55200.0,34.3517,34.5717,34.3517,34.5149,55200.0
2010-11-08 10:30:00,48.63,48.63,48.33,48.33,91000.0,34.5078,34.5078,34.2949,34.2949,91000.0
2010-11-08 11:00:00,48.33,48.43,48.33,48.42,61500.0,34.2949,34.3659,34.2949,34.3588,61500.0
2010-11-08 11:30:00,48.42,48.54,48.4,48.54,50100.0,34.3588,34.4439,34.3446,34.4439,50100.0
2010-11-08 12:00:00,48.53,48.54,48.41,48.48,39700.0,34.4368,34.4439,34.3517,34.4014,39700.0
2010-11-08 12:30:00,48.48,48.54,48.43,48.54,26800.0,34.4014,34.4439,34.3659,34.4439,26800.0
2010-11-08 13:00:00,48.53,48.65,48.51,48.63,25700.0,34.4368,34.522,34.4226,34.5078,25700.0
2010-11-08 13:30:00,48.63,48.63,48.5,48.51,31300.0,34.5078,34.5078,34.4156,34.4226,31300.0
2010-11-08 14:00:00,48.51,48.59,48.49,48.57,45800.0,34.4226,34.4794,34.4085,34.4652,45800.0
2010-11-08 14:30:00,48.57,48.61,48.43,48.45,72400.0,34.4652,34.4936,34.3659,34.3801,72400.0
2010-11-08 15:00:00,48.45,48.53,48.4,48.5,75100.0,34.3801,34.4368,34.3446,34.4156,75100.0
2010-11-08 15:30:00,48.5,48.51,48.41,48.45,133400.0,34.4156,34.4226,34.3517,34.3801,133400.0
2010-11-09 09:30:00,48.46,48.48,47.91,47.92,101900.0,34.3872,34.4014,33.9969,34.004,101900.0
2010-11-09 10:00:00,47.93,48.18,47.93,47.98,65800.0,34.0111,34.1885,34.0111,34.0466,65800.0
2010-11-09 10:30:00,47.98,48.03,47.81,47.82,81100.0,34.0466,34.082,33.9259,33.933,81100.0
2010-11-09 11:00:00,47.83,48.11,47.82,48.11,52200.0,33.9401,34.1388,33.933,34.1388,52200.0
2010-11-09 11:30:00,48.1,48.14,47.98,47.98,47000.0,34.1317,34.1601,34.0466,34.0466,47000.0
2010-11-09 12:00:00,47.99,48.05,47.98,48.0,34800.0,34.0537,34.0962,34.0466,34.0608,34800.0
2010-11-09 12:30:00,48.01,48.06,47.98,48.02,30100.0,34.0678,34.1033,34.0466,34.0749,30100.0
2010-11-09 13:00:00,48.01,48.07,47.99,48.06,50800.0,34.0678,34.1104,34.0537,34.1033,50800.0
2010-11-09 13:30:00,48.06,48.08,47.99,48.07,35200.0,34.1033,34.1175,34.0537,34.1104,35200.0
2010-11-09 14:00:00,48.06,48.15,48.05,48.08,58400.0,34.1033,34.1672,34.0962,34.1175,58400.0
2010-11-09 14:30:00,48.08,48.18,48.08,48.15,60000.0,34.1175,34.1885,34.1175,34.1672,60000.0
2010-11-09 15:00:00,48.14,48.17,48.04,48.04,116100.0,34.1601,34.1814,34.0891,34.0891,116100.0
2010-11-09 15:30:00,48.04,48.2,47.99,48.18,294600.0,34.0891,34.2027,34.0537,34.1885,294600.0
2010-11-10 09:30:00,48.1,48.1,47.78,47.94,80500.0,34.1317,34.1317,33.9046,34.0182,80500.0
2010-11-10 10:00:00,47.93,48.16,47.89,48.15,56000.0,34.0111,34.1743,33.9827,34.1672,56000.0
2010-11-10 10:30:00,48.15,48.26,48.12,48.17,60300.0,34.1672,34.2452,34.1459,34.1814,60300.0
2010-11-10 11:00:00,48.18,48.24,48.1,48.19,79400.0,34.1885,34.2311,34.1317,34.1956,79400.0
2010-11-10 11:30:00,48.19,48.19,48.1,48.12,51000.0,34.1956,34.1956,34.1317,34.1459,51000.0
2010-11-10 12:00:00,48.12,48.12,47.93,47.94,50400.0,34.1459,34.1459,34.0111,34.0182,50400.0
2010-11-10 12:30:00,47.95,47.97,47.84,47.86,58600.0,34.0253,34.0395,33.9472,33.9614,58600.0
2010-11-10 13:00:00,47.85,48.0,47.79,47.97,57000.0,33.9543,34.0608,33.9117,34.0395,57000.0
2010-11-10 13:30:00,47.97,48.0,47.83,47.9,45600.0,34.0395,34.0608,33.9401,33.9898,45600.0
2010-11-10 14:00:00,47.93,48.02,47.87,47.92,49200.0,34.0111,34.0749,33.9685,34.004,49200.0
2010-11-10 14:30:00,47.92,47.93,47.81,47.83,66600.0,34.004,34.0111,33.9259,33.9401,66600.0
2010-11-10 15:00:00,47.84,47.86,47.76,47.8,91200.0,33.9472,33.9614,33.8904,33.9188,91200.0
2010-11-10 15:30:00,47.81,47.9,47.78,47.85,189700.0,33.9259,33.9898,33.9046,33.9543,189700.0
2010-11-11 09:30:00,47.78,48.07,47.6,47.68,96300.0,33.9046,34.1104,33.7769,33.8337,96300.0
2010-11-11 10:00:00,47.67,47.95,47.59,47.9,113400.0,33.8266,34.0253,33.7698,33.9898,113400.0
2010-11-11 10:30:00,47.88,48.11,47.85,48.03,117000.0,33.9756,34.1388,33.9543,34.082,117000.0
2010-11-11 11:00:00,48.03,48.13,48.0,48.1,81400.0,34.082,34.153,34.0608,34.1317,81400.0
2010-11-11 11:30:00,48.1,48.19,47.92,47.96,53000.0,34.1317,34.1956,34.004,34.0324,53000.0
2010-11-11 12:00:00,47.94,47.94,47.85,47.88,30100.0,34.0182,34.0182,33.9543,33.9756,30100.0
2010-11-11 12:30:00,47.89,47.99,47.84,47.96,62700.0,33.9827,34.0537,33.9472,34.0324,62700.0
2010-11-11 13:00:00,47.95,48.01,47.93,47.94,27100.0,34.0253,34.0678,34.0111,34.0182,27100.0
2010-11-11 13:30:00,47.94,47.96,47.9,47.91,25000.0,34.0182,34.0324,33.9898,33.9969,25000.0
2010-11-11 14:00:00,47.9,48.01,47.89,47.99,28800.0,33.9898,34.0678,33.9827,34.0537,28800.0
2010-11-11 14:30:00,47.99,48.04,47.98,48.01,47600.0,34.0537,34.0891,34.0466,34.0678,47600.0
2010-11-11 15:00:00,48.01,48.01,47.9,47.98,68700.0,34.0678,34.0678,33.9898,34.0466,68700.0
2010-11-11 15:30:00,47.98,48.0,47.86,48.0,178800.0,34.0466,34.0608,33.9614,34.0608,178800.0
2010-11-12 09:30:00,47.61,47.89,47.53,47.63,93300.0,33.784,33.9827,33.7272,33.7982,93300.0
2010-11-12 10:00:00,47.63,47.7,47.56,47.6,41200.0,33.7982,33.8479,33.7485,33.7769,41200.0
2010-11-12 10:30:00,47.6,47.69,47.47,47.52,60500.0,33.7769,33.8408,33.6847,33.7201,60500.0
2010-11-12 11:00:00,47.53,47.75,47.5,47.65,45100.0,33.7272,33.8834,33.706,33.8124,45100.0
2010-11-12 11:30:00,47.66,47.69,47.59,47.65,36000.0,33.8195,33.8408,33.7698,33.8124,36000.0
2010-11-12 12:00:00,47.64,47.68,47.47,47.5,41600.0,33.8053,33.8337,33.6847,33.706,41600.0
2010-11-12 12:30:00,47.49,47.57,47.39,47.4,46200.0,33.6989,33.7556,33.6279,33.635,46200.0
2010-11-12 13:00:00,47.41,47.45,47.37,47.44,27300.0,33.6421,33.6705,33.6137,33.6634,27300.0
2010-11-12 13:30:00,47.43,47.53,47.4,47.49,26400.0,33.6563,33.7272,33.635,33.6989,26400.0
2010-11-12 14:00:00,47.48,47.6,47.48,47.57,23000.0,33.6918,33.7769,33.6918,33.7556,23000.0
2010-11-12 14:30:00,47.56,47.66,47.54,47.64,35200.0,33.7485,33.8195,33.7343,33.8053,35200.0
2010-11-12 15:00:00,47.65,47.76,47.6,47.71,68100.0,33.8124,33.8904,33.7769,33.855,68100.0
2010-11-12 15:30:00,47.71,47.73,47.54,47.57,198100.0,33.855,33.8692,33.7343,33.7556,198100.0
2010-11-15 09:30:00,47.56,47.65,47.45,47.61,73700.0,33.7485,33.8124,33.6705,33.784,73700.0
2010-11-15 10:00:00,47.6,47.62,47.53,47.55,34800.0,33.7769,33.7911,33.7272,33.7414,34800.0
2010-11-15 10:30:00,47.56,47.58,47.36,47.38,98100.0,33.7485,33.7627,33.6066,33.6208,98100.0
2010-11-15 11:00:00,47.39,47.45,47.35,47.41,39500.0,33.6279,33.6705,33.5995,33.6421,39500.0
2010-11-15 11:30:00,47.41,47.47,47.4,47.46,44600.0,33.6421,33.6847,33.635,33.6776,44600.0
2010-11-15 12:00:00,47.47,47.49,47.38,47.49,40200.0,33.6847,33.6989,33.6208,33.6989,40200.0
2010-11-15 12:30:00,47.49,47.51,47.42,47.47,35500.0,33.6989,33.713,33.6492,33.6847,35500.0
2010-11-15 13:00:00,47.48,47.48,47.41,47.44,54600.0,33.6918,33.6918,33.6421,33.6634,54600.0
2010-11-15 13:30:00,47.44,47.45,47.39,47.4,38400.0,33.6634,33.6705,33.6279,33.635,38400.0
2010-11-15 14:00:00,47.4,47.44,47.31,47.31,53100.0,33.635,33.6634,33.5711,33.5711,53100.0
2010-11-15 14:30:00,47.32,47.37,47.27,47.29,82800.0,33.5782,33.6137,33.5427,33.5569,82800.0
2010-11-15 15:00:00,47.29,47.31,47.14,47.21,142700.0,33.5569,33.5711,33.4505,33.5002,142700.0
2010-11-15 15:30:00,47.22,47.23,46.96,46.99,496900.0,33.5073,33.5144,33.3228,33.3441,496900.0
2010-11-16 09:30:00,46.78,46.98,46.59,46.69,139700.0,33.195,33.337,33.0602,33.1312,139700.0
2010-11-16 10:00:00,46.68,46.79,46.6,46.67,62700.0,33.1241,33.2021,33.0673,33.117,62700.0
2010-11-16 10:30:00,46.66,46.67,46.41,46.49,147400.0,33.1099,33.117,32.9325,32.9893,147400.0
2010-11-16 11:00:00,46.49,46.56,46.22,46.22,127100.0,32.9893,33.0389,32.7977,32.7977,127100.0
2010-11-16 11:30:00,46.23,46.3,46.01,46.05,167500.0,32.8048,32.8544,32.6487,32.677,167500.0
2010-11-16 12:00:00,46.07,46.15,46.03,46.04,172800.0,32.6912,32.748,32.6628,32.6699,172800.0
2010-11-16 12:30:00,46.05,46.18,45.94,46.18,165500.0,32.677,32.7693,32.599,32.7693,165500.0
2010-11-16 13:00:00,46.18,46.3,46.13,46.28,91500.0,32.7693,32.8544,32.7338,32.8402,91500.0
2010-11-16 13:30:00,46.28,46.28,46.15,46.19,94600.0,32.8402,32.8402,32.748,32.7764,94600.0
2010-11-16 14:00:00,46.2,46.29,46.15,46.23,112700.0,32.7835,32.8473,32.748,32.8048,112700.0
2010-11-16 14:30:00,46.24,46.33,46.2,46.3,149900.0,32.8119,32.8757,32.7835,32.8544,149900.0
2010-11-16 15:00:00,46.3,46.39,46.29,46.35,250700.0,32.8544,32.9183,32.8473,32.8899,250700.0
2010-11-16 15:30:00,46.35,46.54,46.33,46.42,375700.0,32.8899,33.0247,32.8757,32.9396,375700.0
2010-11-17 09:30:00,46.42,46.56,46.38,46.51,130800.0,32.9396,33.0389,32.9112,33.0034,130800.0
2010-11-17 10:00:00,46.52,46.57,46.45,46.55,113600.0,33.0105,33.046,32.9609,33.0318,113600.0
2010-11-17 10:30:00,46.56,46.61,46.25,46.27,150800.0,33.0389,33.0744,32.819,32.8331,150800.0
2010-11-17 11:00:00,46.27,46.43,46.25,46.39,116800.0,32.8331,32.9467,32.819,32.9183,116800.0
2010-11-17 11:30:00,46.39,46.45,46.35,46.42,64800.0,32.9183,32.9609,32.8899,32.9396,64800.0
2010-11-17 12:00:00,46.42,46.53,46.4,46.42,70400.0,32.9396,33.0176,32.9254,32.9396,70400.0
2010-11-17 12:30:00,46.42,46.51,46.41,46.49,66300.0,32.9396,33.0034,32.9325,32.9893,66300.0
2010-11-17 13:00:00,46.48,46.5,46.46,46.46,62600.0,32.9822,32.9964,32.968,32.968,62600.0
2010-11-17 13:30:00,46.47,46.5,46.41,46.48,162300.0,32.9751,32.9964,32.9325,32.9822,162300.0
2010-11-17 14:00:00,46.49,46.5,46.41,46.42,94300.0,32.9893,32.9964,32.9325,32.9396,94300.0
2010-11-17 14:30:00,46.42,46.45,46.36,46.36,86900.0,32.9396,32.9609,32.897,32.897,86900.0
2010-11-17 15:00:00,46.37,46.38,46.19,46.19,132800.0,32.9041,32.9112,32.7764,32.7764,132800.0
2010-11-17 15:30:00,46.2,46.36,46.2,46.26,277100.0,32.7835,32.897,32.7835,32.826,277100.0
2010-11-18 09:30:00,46.55,46.55,46.14,46.49,109600.0,33.0318,33.0318,32.7409,32.9893,109600.0
2010-11-18 10:00:00,46.5,46.62,46.47,46.54,94100.0,32.9964,33.0815,32.9751,33.0247,94100.0
2010-11-18 10:30:00,46.55,46.58,46.45,46.47,183900.0,33.0318,33.0531,32.9609,32.9751,183900.0
2010-11-18 11:00:00,46.47,46.49,46.4,46.4,97300.0,32.9751,32.9893,32.9254,32.9254,97300.0
2010-11-18 11:30:00,46.41,46.51,46.41,46.51,69200.0,32.9325,33.0034,32.9325,33.0034,69200.0
2010-11-18 12:00:00,46.51,46.54,46.49,46.51,46900.0,33.0034,33.0247,32.9893,33.0034,46900.0
2010-11-18 12:30:00,46.51,46.57,46.46,46.55,47400.0,33.0034,33.046,32.968,33.0318,47400.0
2010-11-18 13:00:00,46.55,46.56,46.51,46.52,57900.0,33.0318,33.0389,33.0034,33.0105,57900.0
2010-11-18 13:30:00,46.52,46.56,46.51,46.52,51900.0,33.0105,33.0389,33.0034,33.0105,51900.0
2010-11-18 14:00:00,46.5,46.56,46.49,46.51,95200.0,32.9964,33.0389,32.9893,33.0034,95200.0
2010-11-18 14:30:00,46.51,46.56,46.46,46.52,81200.0,33.0034,33.0389,32.968,33.0105,81200.0
2010-11-18 15:00:00,46.53,46.57,46.51,46.52,95800.0,33.0176,33.046,33.0034,33.0105,95800.0
2010-11-18 15:30:00,46.52,46.65,46.49,46.52,225800.0,33.0105,33.1028,32.9893,33.0105,225800.0
2010-11-19 09:30:00,46.6,46.6,46.16,46.41,218300.0,33.0673,33.0673,32.7551,32.9325,218300.0
2010-11-19 10:00:00,46.4,46.46,46.3,46.35,108400.0,32.9254,32.968,32.8544,32.8899,108400.0
2010-11-19 10:30:00,46.32,46.41,46.29,46.29,58300.0,32.8686,32.9325,32.8473,32.8473,58300.0
2010-11-19 11:00:00,46.3,46.42,46.3,46.41,55000.0,32.8544,32.9396,32.8544,32.9325,55000.0
2010-11-19 11:30:00,46.4,46.41,46.35,46.36,39600.0,32.9254,32.9325,32.8899,32.897,39600.0
2010-11-19 12:00:00,46.36,46.39,46.33,46.36,28900.0,32.897,32.9183,32.8757,32.897,28900.0
2010-11-19 12:30:00,46.36,46.43,46.36,46.42,51000.0,32.897,32.9467,32.897,32.9396,51000.0
2010-11-19 13:00:00,46.4,46.46,46.37,46.38,42500.0,32.9254,32.968,32.9041,32.9112,42500.0
2010-11-19 13:30:00,46.38,46.45,46.37,46.43,55300.0,32.9112,32.9609,32.9041,32.9467,55300.0
2010-11-19 14:00:00,46.42,46.47,46.38,46.41,49100.0,32.9396,32.9751,32.9112,32.9325,49100.0
2010-11-19 14:30:00,46.42,46.43,46.36,46.36,81900.0,32.9396,32.9467,32.897,32.897,81900.0
2010-11-19 15:00:00,46.37,46.42,46.29,46.32,188500.0,32.9041,32.9396,32.8473,32.8686,188500.0
2010-11-19 15:30:00,46.32,46.54,46.29,46.51,293100.0,32.8686,33.0247,32.8473,33.0034,293100.0
2010-11-22 09:30:00,46.23,46.39,46.02,46.35,70100.0,33.0299,33.1442,32.8799,33.1157,70100.0
2010-11-22 10:00:00,46.35,46.54,46.35,46.47,97700.0,33.1157,33.2514,33.1157,33.2014,97700.0
2010-11-22 10:30:00,46.47,46.53,46.4,46.49,56800.0,33.2014,33.2443,33.1514,33.2157,56800.0
2010-11-22 11:00:00,46.49,46.54,46.45,46.52,53700.0,33.2157,33.2514,33.1871,33.2371,53700.0
2010-11-22 11:30:00,46.53,46.53,46.46,46.48,25400.0,33.2443,33.2443,33.1943,33.2086,25400.0
2010-11-22 12:00:00,46.48,46.51,46.32,46.33,32100.0,33.2086,33.23,33.0942,33.1014,32100.0
2010-11-22 12:30:00,46.33,46.39,46.28,46.39,46800.0,33.1014,33.1442,33.0657,33.1442,46800.0
2010-11-22 13:00:00,46.39,46.53,46.39,46.53,36300.0,33.1442,33.2443,33.1442,33.2443,36300.0
2010-11-22 13:30:00,46.52,46.58,46.5,46.53,50400.0,33.2371,33.28,33.2228,33.2443,50400.0
2010-11-22 14:00:00,46.54,46.61,46.52,46.53,40700.0,33.2514,33.3014,33.2371,33.2443,40700.0
2010-11-22 14:30:00,46.52,46.63,46.51,46.58,96300.0,33.2371,33.3157,33.23,33.28,96300.0
2010-11-22 15:00:00,46.59,46.65,46.56,46.59,80100.0,33.2871,33.33,33.2657,33.2871,80100.0
2010-11-22 15:30:00,46.58,46.63,46.51,46.61,270400.0,33.28,33.3157,33.23,33.3014,270400.0
2010-11-23 09:30:00,46.27,46.55,46.06,46.33,168800.0,33.0585,33.2586,32.9085,33.1014,168800.0
2010-11-23 10:00:00,46.35,46.71,46.27,46.54,170100.0,33.1157,33.3729,33.0585,33.2514,170100.0
2010-11-23 10:30:00,46.55,46.56,46.44,46.52,137400.0,33.2586,33.2657,33.18,33.2371,137400.0
2010-11-23 11:00:00,46.52,46.59,46.49,46.5,130600.0,33.2371,33.2871,33.2157,33.2228,130600.0
2010-11-23 11:30:00,46.52,46.57,46.48,46.56,105700.0,33.2371,33.2729,33.2086,33.2657,105700.0
2010-11-23 12:00:00,46.56,46.82,46.56,46.75,90700.0,33.2657,33.4515,33.2657,33.4015,90700.0
2010-11-23 12:30:00,46.75,46.78,46.72,46.76,68900.0,33.4015,33.4229,33.38,33.4086,68900.0
2010-11-23 13:00:00,46.77,46.8,46.74,46.78,60400.0,33.4157,33.4372,33.3943,33.4229,60400.0
2010-11-23 13:30:00,46.79,46.79,46.74,46.77,65100.0,33.43,33.43,33.3943,33.4157,65100.0
2010-11-23 14:00:00,46.77,46.85,46.74,46.76,101000.0,33.4157,33.4729,33.3943,33.4086,101000.0
2010-11-23 14:30:00,46.76,46.8,46.71,46.76,72600.0,33.4086,33.4372,33.3729,33.4086,72600.0
2010-11-23 15:00:00,46.75,46.76,46.66,46.7,105000.0,33.4015,33.4086,33.3372,33.3657,105000.0
2010-11-23 15:30:00,46.7,46.75,46.61,46.72,204600.0,33.3657,33.4015,33.3014,33.38,204600.0
2010-11-24 09:30:00,46.85,47.11,46.71,46.88,144700.0,33.4729,33.6587,33.3729,33.4943,144700.0
2010-11-24 10:00:00,46.88,46.97,46.82,46.93,112900.0,33.4943,33.5586,33.4515,33.5301,112900.0
2010-11-24 10:30:00,46.94,47.01,46.89,47.0,58600.0,33.5372,33.5872,33.5015,33.5801,58600.0
2010-11-24 11:00:00,46.99,47.02,46.94,46.98,59200.0,33.5729,33.5944,33.5372,33.5658,59200.0
2010-11-24 11:30:00,46.99,47.05,46.99,47.02,37100.0,33.5729,33.6158,33.5729,33.5944,37100.0
2010-11-24 12:00:00,47.03,47.06,46.98,47.0,39200.0,33.6015,33.6229,33.5658,33.5801,39200.0
2010-11-24 12:30:00,47.0,47.02,46.99,47.01,33800.0,33.5801,33.5944,33.5729,33.5872,33800.0
2010-11-24 13:00:00,47.01,47.06,46.99,47.05,36900.0,33.5872,33.6229,33.5729,33.6158,36900.0
2010-11-24 13:30:00,47.05,47.08,47.04,47.07,20900.0,33.6158,33.6372,33.6087,33.6301,20900.0
2010-11-24 14:00:00,47.07,47.08,47.0,47.05,36300.0,33.6301,33.6372,33.5801,33.6158,36300.0
2010-11-24 14:30:00,47.06,47.06,47.03,47.03,30000.0,33.6229,33.6229,33.6015,33.6015,30000.0
2010-11-24 15:00:00,47.04,47.13,47.03,47.11,74800.0,33.6087,33.673,33.6015,33.6587,74800.0
2010-11-24 15:30:00,47.11,47.15,47.07,47.14,183500.0,33.6587,33.6872,33.6301,33.6801,183500.0
2010-11-26 09:30:00,47.19,47.63,46.93,47.55,158800.0,33.7158,34.0302,33.5301,33.973,158800.0
2010-11-26 10:00:00,47.55,47.69,47.43,47.53,101800.0,33.973,34.0731,33.8873,33.9587,101800.0
2010-11-26 10:30:00,47.54,47.65,47.5,47.61,66000.0,33.9659,34.0445,33.9373,34.0159,66000.0
2010-11-26 11:00:00,47.6,47.64,47.47,47.5,39300.0,34.0088,34.0373,33.9159,33.9373,39300.0
2010-11-26 11:30:00,47.5,47.5,47.33,47.35,41900.0,33.9373,33.9373,33.8159,33.8301,41900.0
2010-11-26 12:00:00,47.34,47.38,47.31,47.34,53600.0,33.823,33.8516,33.8016,33.823,53600.0
2010-11-26 12:30:00,47.33,47.35,47.22,47.25,159400.0,33.8159,33.8301,33.7373,33.7587,159400.0
2010-11-29 09:30:00,46.8,46.9,46.24,46.56,139500.0,33.4372,33.5086,33.0371,33.2657,139500.0
2010-11-29 10:00:00,46.56,46.71,46.51,46.62,68400.0,33.2657,33.3729,33.23,33.3086,68400.0
2010-11-29 10:30:00,46.61,46.74,46.6,46.66,61300.0,33.3014,33.3943,33.2943,33.3372,61300.0
2010-11-29 11:00:00,46.66,46.77,46.6,46.62,74700.0,33.3372,33.4157,33.2943,33.3086,74700.0
2010-11-29 11:30:00,46.61,46.62,46.46,46.54,41200.0,33.3014,33.3086,33.1943,33.2514,41200.0
2010-11-29 12:00:00,46.54,46.63,46.52,46.59,31700.0,33.2514,33.3157,33.2371,33.2871,31700.0
2010-11-29 12:30:00,46.59,46.65,46.58,46.59,32100.0,33.2871,33.33,33.28,33.2871,32100.0
2010-11-29 13:00:00,46.6,46.6,46.48,46.48,32700.0,33.2943,33.2943,33.2086,33.2086,32700.0
2010-11-29 13:30:00,46.49,46.62,46.46,46.57,42100.0,33.2157,33.3086,33.1943,33.2729,42100.0
2010-11-29 14:00:00,46.57,46.63,46.54,46.63,34000.0,33.2729,33.3157,33.2514,33.3157,34000.0
2010-11-29 14:30:00,46.64,46.75,46.61,46.71,101900.0,33.3229,33.4015,33.3014,33.3729,101900.0
2010-11-29 15:00:00,46.72,46.82,46.71,46.8,91800.0,33.38,33.4515,33.3729,33.4372,91800.0
2010-11-29 15:30:00,46.8,46.83,46.66,46.69,232700.0,33.4372,33.4586,33.3372,33.3586,232700.0
2010-11-30 09:30:00,46.37,46.49,46.15,46.44,90200.0,33.13,33.2157,32.9728,33.18,90200.0
2010-11-30 10:00:00,46.48,46.54,46.37,46.48,40400.0,33.2086,33.2514,33.13,33.2086,40400.0
2010-11-30 10:30:00,46.48,46.5,46.35,46.43,30000.0,33.2086,33.2228,33.1157,33.1728,30000.0
2010-11-30 11:00:00,46.43,46.45,46.3,46.31,61000.0,33.1728,33.1871,33.0799,33.0871,61000.0
2010-11-30 11:30:00,46.31,46.47,46.3,46.43,37200.0,33.0871,33.2014,33.0799,33.1728,37200.0
2010-11-30 12:00:00,46.43,46.47,46.38,46.44,37800.0,33.1728,33.2014,33.1371,33.18,37800.0
2010-11-30 12:30:00,46.46,46.56,46.46,46.53,19900.0,33.1943,33.2657,33.1943,33.2443,19900.0
2010-11-30 13:00:00,46.53,46.62,46.53,46.59,28800.0,33.2443,33.3086,33.2443,33.2871,28800.0
2010-11-30 13:30:00,46.59,46.67,46.58,46.67,27900.0,33.2871,33.3443,33.28,33.3443,27900.0
2010-11-30 14:00:00,46.67,46.76,46.67,46.73,60900.0,33.3443,33.4086,33.3443,33.3872,60900.0
2010-11-30 14:30:00,46.73,46.81,46.7,46.78,65900.0,33.3872,33.4443,33.3657,33.4229,65900.0
2010-11-30 15:00:00,46.78,46.85,46.77,46.79,84100.0,33.4229,33.4729,33.4157,33.43,84100.0
2010-11-30 15:30:00,46.79,46.84,46.71,46.8,311400.0,33.43,33.4658,33.3729,33.4372,311400.0
2010-12-01 09:30:00,47.19,47.31,46.95,47.14,138500.0,33.7158,33.8016,33.5444,33.6801,138500.0
2010-12-01 10:00:00,47.13,47.18,47.01,47.08,67000.0,33.673,33.7087,33.5872,33.6372,67000.0
2010-12-01 10:30:00,47.09,47.16,46.99,46.99,142200.0,33.6444,33.6944,33.5729,33.5729,142200.0
2010-12-01 11:00:00,47.0,47.0,46.91,46.95,47800.0,33.5801,33.5801,33.5158,33.5444,47800.0
2010-12-01 11:30:00,46.95,47.33,46.95,47.31,69900.0,33.5444,33.8159,33.5444,33.8016,69900.0
2010-12-01 12:00:00,47.3,47.4,47.27,47.35,66500.0,33.7944,33.8659,33.773,33.8301,66500.0
2010-12-01 12:30:00,47.34,47.36,47.29,47.32,44600.0,33.823,33.8373,33.7873,33.8087,44600.0
2010-12-01 13:00:00,47.33,47.37,47.24,47.3,46900.0,33.8159,33.8444,33.7515,33.7944,46900.0
2010-12-01 13:30:00,47.29,47.33,47.25,47.33,26800.0,33.7873,33.8159,33.7587,33.8159,26800.0
2010-12-01 14:00:00,47.32,47.33,47.24,47.26,36200.0,33.8087,33.8159,33.7515,33.7658,36200.0
2010-12-01 14:30:00,47.28,47.32,47.26,47.3,35200.0,33.7801,33.8087,33.7658,33.7944,35200.0
2010-12-01 15:00:00,47.29,47.3,47.22,47.25,37800.0,33.7873,33.7944,33.7373,33.7587,37800.0
2010-12-01 15:30:00,47.24,47.26,47.17,47.23,106100.0,33.7515,33.7658,33.7015,33.7444,106100.0
2010-12-02 09:30:00,47.33,47.67,47.33,47.64,89200.0,33.8159,34.0588,33.8159,34.0373,89200.0
2010-12-02 10:00:00,47.64,47.7,47.42,47.44,73900.0,34.0373,34.0802,33.8802,33.8944,73900.0
2010-12-02 10:30:00,47.42,47.49,47.37,47.48,60400.0,33.8802,33.9302,33.8444,33.923,60400.0
2010-12-02 11:00:00,47.49,47.58,47.4,47.58,55600.0,33.9302,33.9945,33.8659,33.9945,55600.0
2010-12-02 11:30:00,47.57,47.6,47.52,47.52,56500.0,33.9873,34.0088,33.9516,33.9516,56500.0
2010-12-02 12:00:00,47.53,47.69,47.53,47.62,49400.0,33.9587,34.0731,33.9587,34.023,49400.0
2010-12-02 12:30:00,47.62,47.72,47.57,47.72,26200.0,34.023,34.0945,33.9873,34.0945,26200.0
2010-12-02 13:00:00,47.72,47.73,47.45,47.46,83100.0,34.0945,34.1016,33.9016,33.9087,83100.0
2010-12-02 13:30:00,47.47,47.47,47.21,47.22,112700.0,33.9159,33.9159,33.7301,33.7373,112700.0
2010-12-02 14:00:00,47.22,47.28,47.17,47.17,128900.0,33.7373,33.7801,33.7015,33.7015,128900.0
2010-12-02 14:30:00,47.17,47.22,47.08,47.1,139800.0,33.7015,33.7373,33.6372,33.6515,139800.0
2010-12-02 15:00:00,47.1,47.32,47.09,47.31,90800.0,33.6515,33.8087,33.6444,33.8016,90800.0
2010-12-02 15:30:00,47.3,47.39,47.26,47.3,219900.0,33.7944,33.8587,33.7658,33.7944,219900.0
2010-12-03 09:30:00,47.09,47.45,47.0,47.09,62700.0,33.6444,33.9016,33.5801,33.6444,62700.0
2010-12-03 10:00:00,47.08,47.12,46.97,47.03,66000.0,33.6372,33.6658,33.5586,33.6015,66000.0
2010-12-03 10:30:00,47.03,47.11,46.85,46.87,40900.0,33.6015,33.6587,33.4729,33.4872,40900.0
2010-12-03 11:00:00,46.87,46.91,46.7,46.71,64200.0,33.4872,33.5158,33.3657,33.3729,64200.0
2010-12-03 11:30:00,46.7,46.73,46.6,46.65,57500.0,33.3657,33.3872,33.2943,33.33,57500.0
2010-12-03 12:00:00,46.66,46.71,46.58,46.6,37300.0,33.3372,33.3729,33.28,33.2943,37300.0
2010-12-03 12:30:00,46.59,46.61,46.57,46.59,67100.0,33.2871,33.3014,33.2729,33.2871,67100.0
2010-12-03 13:00:00,46.6,46.62,46.57,46.58,49500.0,33.2943,33.3086,33.2729,33.28,49500.0
2010-12-03 13:30:00,46.59,46.62,46.48,46.51,71700.0,33.2871,33.3086,33.2086,33.23,71700.0
2010-12-03 14:00:00,46.52,46.54,46.45,46.51,73600.0,33.2371,33.2514,33.1871,33.23,73600.0
2010-12-03 14:30:00,46.52,46.57,46.49,46.56,68500.0,33.2371,33.2729,33.2157,33.2657,68500.0
2010-12-03 15:00:00,46.57,46.72,46.57,46.69,136700.0,33.2729,33.38,33.2729,33.3586,136700.0
2010-12-03 15:30:00,46.7,46.81,46.7,46.77,156600.0,33.3657,33.4443,33.3657,33.4157,156600.0
2010-12-06 09:30:00,46.62,46.67,46.19,46.2,87700.0,33.3086,33.3443,33.0014,33.0085,87700.0
2010-12-06 10:00:00,46.2,46.36,46.17,46.34,157500.0,33.0085,33.1228,32.9871,33.1085,157500.0
2010-12-06 10:30:00,46.33,46.34,46.2,46.31,98900.0,33.1014,33.1085,33.0085,33.0871,98900.0
2010-12-06 11:00:00,46.31,46.38,46.31,46.35,64100.0,33.0871,33.1371,33.0871,33.1157,64100.0
2010-12-06 11:30:00,46.34,46.39,46.31,46.35,49400.0,33.1085,33.1442,33.0871,33.1157,49400.0
2010-12-06 12:00:00,46.35,46.43,46.34,46.4,82000.0,33.1157,33.1728,33.1085,33.1514,82000.0
2010-12-06 12:30:00,46.4,46.47,46.37,46.46,71600.0,33.1514,33.2014,33.13,33.1943,71600.0
2010-12-06 13:00:00,46.46,46.52,46.44,46.52,48200.0,33.1943,33.2371,33.18,33.2371,48200.0
2010-12-06 13:30:00,46.52,46.6,46.51,46.54,43500.0,33.2371,33.2943,33.23,33.2514,43500.0
2010-12-06 14:00:00,46.54,46.55,46.44,46.49,64800.0,33.2514,33.2586,33.18,33.2157,64800.0
2010-12-06 14:30:00,46.49,46.51,46.42,46.45,54400.0,33.2157,33.23,33.1657,33.1871,54400.0
2010-12-06 15:00:00,46.45,46.45,46.41,46.43,69500.0,33.1871,33.1871,33.1585,33.1728,69500.0
2010-12-06 15:30:00,46.43,46.52,46.41,46.44,220600.0,33.1728,33.2371,33.1585,33.18,220600.0
2010-12-07 09:30:00,46.59,46.7,46.36,46.51,94200.0,33.2871,33.3657,33.1228,33.23,94200.0
2010-12-07 10:00:00,46.52,46.52,46.37,46.37,60600.0,33.2371,33.2371,33.13,33.13,60600.0
2010-12-07 10:30:00,46.37,46.44,46.32,46.34,93600.0,33.13,33.18,33.0942,33.1085,93600.0
2010-12-07 11:00:00,46.34,46.36,46.2,46.21,68000.0,33.1085,33.1228,33.0085,33.0156,68000.0
2010-12-07 11:30:00,46.23,46.3,46.19,46.19,51700.0,33.0299,33.0799,33.0014,33.0014,51700.0
2010-12-07 12:00:00,46.19,46.2,46.12,46.19,60000.0,33.0014,33.0085,32.9513,33.0014,60000.0
2010-12-07 12:30:00,46.18,46.19,46.12,46.14,72400.0,32.9942,33.0014,32.9513,32.9656,72400.0
2010-12-07 13:00:00,46.15,46.16,46.12,46.13,60100.0,32.9728,32.9799,32.9513,32.9585,60100.0
2010-12-07 13:30:00,46.13,46.14,46.04,46.04,110200.0,32.9585,32.9656,32.8942,32.8942,110200.0
2010-12-07 14:00:00,46.04,46.1,46.04,46.09,60900.0,32.8942,32.9371,32.8942,32.9299,60900.0
2010-12-07 14:30:00,46.09,46.1,45.92,45.95,214000.0,32.9299,32.9371,32.8084,32.8299,214000.0
2010-12-07 15:00:00,45.95,46.02,45.86,45.89,251900.0,32.8299,32.8799,32.7656,32.787,251900.0
2010-12-07 15:30:00,45.89,46.03,45.89,45.99,445900.0,32.787,32.887,32.787,32.8585,445900.0
2010-12-08 09:30:00,46.13,46.22,45.67,45.87,136900.0,32.9585,33.0228,32.6298,32.7727,136900.0
2010-12-08 10:00:00,45.88,46.02,45.88,45.99,165200.0,32.7799,32.8799,32.7799,32.8585,165200.0
2010-12-08 10:30:00,45.99,46.01,45.84,46.0,103100.0,32.8585,32.8728,32.7513,32.8656,103100.0
2010-12-08 11:00:00,46.0,46.01,45.93,45.93,76000.0,32.8656,32.8728,32.8156,32.8156,76000.0
2010-12-08 11:30:00,45.93,46.01,45.87,45.98,57300.0,32.8156,32.8728,32.7727,32.8513,57300.0
2010-12-08 12:00:00,45.98,46.0,45.94,45.99,94400.0,32.8513,32.8656,32.8227,32.8585,94400.0
2010-12-08 12:30:00,45.99,46.0,45.88,45.9,40300.0,32.8585,32.8656,32.7799,32.7942,40300.0
2010-12-08 13:00:00,45.91,45.98,45.89,45.95,98500.0,32.8013,32.8513,32.787,32.8299,98500.0
2010-12-08 13:30:00,45.95,46.0,45.95,45.96,71100.0,32.8299,32.8656,32.8299,32.837,71100.0
2010-12-08 14:00:00,45.97,46.0,45.96,45.99,52100.0,32.8442,32.8656,32.837,32.8585,52100.0
2010-12-08 14:30:00,45.99,46.0,45.94,45.98,78400.0,32.8585,32.8656,32.8227,32.8513,78400.0
2010-12-08 15:00:00,45.97,45.99,45.93,45.95,115300.0,32.8442,32.8585,32.8156,32.8299,115300.0
2010-12-08 15:30:00,45.96,45.97,45.89,45.9,296900.0,32.837,32.8442,32.787,32.7942,296900.0
2010-12-09 09:30:00,46.05,46.4,45.92,46.36,89100.0,32.9013,33.1514,32.8084,33.1228,89100.0
2010-12-09 10:00:00,46.33,46.42,46.25,46.42,125100.0,33.1014,33.1657,33.0442,33.1657,125100.0
2010-12-09 10:30:00,46.42,46.53,46.34,46.44,109100.0,33.1657,33.2443,33.1085,33.18,109100.0
2010-12-09 11:00:00,46.44,46.61,46.42,46.59,46300.0,33.18,33.3014,33.1657,33.2871,46300.0
2010-12-09 11:30:00,46.59,46.69,46.56,46.63,79000.0,33.2871,33.3586,33.2657,33.3157,79000.0
2010-12-09 12:00:00,46.62,46.63,46.56,46.62,41300.0,33.3086,33.3157,33.2657,33.3086,41300.0
2010-12-09 12:30:00,46.62,46.69,46.58,46.64,47000.0,33.3086,33.3586,33.28,33.3229,47000.0
2010-12-09 13:00:00,46.64,46.76,46.63,46.76,69900.0,33.3229,33.4086,33.3157,33.4086,69900.0
2010-12-09 13:30:00,46.76,46.93,46.76,46.91,105500.0,33.4086,33.5301,33.4086,33.5158,105500.0
2010-12-09 14:00:00,46.92,46.92,46.77,46.81,49100.0,33.5229,33.5229,33.4157,33.4443,49100.0
2010-12-09 14:30:00,46.82,46.9,46.79,46.9,62500.0,33.4515,33.5086,33.43,33.5086,62500.0
2010-12-09 15:00:00,46.9,47.02,46.82,46.9,179300.0,33.5086,33.5944,33.4515,33.5086,179300.0
2010-12-09 15:30:00,46.91,47.11,46.88,47.08,521400.0,33.5158,33.6587,33.4943,33.6372,521400.0
2010-12-10 09:30:00,47.05,47.2,46.82,46.91,58400.0,33.6158,33.723,33.4515,33.5158,58400.0
2010-12-10 10:00:00,46.91,46.95,46.78,46.91,36500.0,33.5158,33.5444,33.4229,33.5158,36500.0
2010-12-10 10:30:00,46.92,46.99,46.89,46.99,50100.0,33.5229,33.5729,33.5015,33.5729,50100.0
2010-12-10 11:00:00,47.0,47.16,46.99,47.07,48700.0,33.5801,33.6944,33.5729,33.6301,48700.0
2010-12-10 11:30:00,47.08,47.19,47.06,47.19,27500.0,33.6372,33.7158,33.6229,33.7158,27500.0
2010-12-10 12:00:00,47.18,47.19,47.06,47.17,43300.0,33.7087,33.7158,33.6229,33.7015,43300.0
2010-12-10 12:30:00,47.17,47.32,47.14,47.15,104300.0,33.7015,33.8087,33.6801,33.6872,104300.0
2010-12-10 13:00:00,47.15,47.28,47.14,47.25,49300.0,33.6872,33.7801,33.6801,33.7587,49300.0
2010-12-10 13:30:00,47.25,47.28,47.23,47.28,29400.0,33.7587,33.7801,33.7444,33.7801,29400.0
2010-12-10 14:00:00,47.28,47.32,47.27,47.31,38800.0,33.7801,33.8087,33.773,33.8016,38800.0
2010-12-10 14:30:00,47.31,47.36,47.28,47.35,53400.0,33.8016,33.8373,33.7801,33.8301,53400.0
2010-12-10 15:00:00,47.36,47.36,47.32,47.33,93300.0,33.8373,33.8373,33.8087,33.8159,93300.0
2010-12-10 15:30:00,47.32,47.44,47.32,47.37,221800.0,33.8087,33.8944,33.8087,33.8444,221800.0
2010-12-13 09:30:00,47.46,47.79,47.35,47.66,133000.0,33.9087,34.1445,33.8301,34.0516,133000.0
2010-12-13 10:00:00,47.66,47.68,47.3,47.36,171200.0,34.0516,34.0659,33.7944,33.8373,171200.0
2010-12-13 10:30:00,47.35,47.37,47.21,47.27,148000.0,33.8301,33.8444,33.7301,33.773,148000.0
2010-12-13 11:00:00,47.27,47.27,47.03,47.04,88600.0,33.773,33.773,33.6015,33.6087,88600.0
2010-12-13 11:30:00,47.02,47.11,46.98,47.01,98300.0,33.5944,33.6587,33.5658,33.5872,98300.0
2010-12-13 12:00:00,47.0,47.24,47.0,47.2,89800.0,33.5801,33.7515,33.5801,33.723,89800.0
2010-12-13 12:30:00,47.2,47.27,47.19,47.2,41000.0,33.723,33.773,33.7158,33.723,41000.0
2010-12-13 13:00:00,47.19,47.19,47.11,47.15,60500.0,33.7158,33.7158,33.6587,33.6872,60500.0
2010-12-13 13:30:00,47.15,47.15,47.1,47.11,38900.0,33.6872,33.6872,33.6515,33.6587,38900.0
2010-12-13 14:00:00,47.11,47.18,47.11,47.18,29600.0,33.6587,33.7087,33.6587,33.7087,29600.0
2010-12-13 14:30:00,47.18,47.26,47.18,47.25,73800.0,33.7087,33.7658,33.7087,33.7587,73800.0
2010-12-13 15:00:00,47.25,47.27,47.15,47.15,108400.0,33.7587,33.773,33.6872,33.6872,108400.0
2010-12-13 15:30:00,47.15,47.22,47.09,47.11,187800.0,33.6872,33.7373,33.6444,33.6587,187800.0
2010-12-14 09:30:00,47.13,47.46,47.07,47.4,70100.0,33.673,33.9087,33.6301,33.8659,70100.0
2010-12-14 10:00:00,47.4,47.52,47.35,47.4,74000.0,33.8659,33.9516,33.8301,33.8659,74000.0
2010-12-14 10:30:00,47.4,47.4,47.33,47.35,60100.0,33.8659,33.8659,33.8159,33.8301,60100.0
2010-12-14 11:00:00,47.35,47.53,47.35,47.47,101400.0,33.8301,33.9587,33.8301,33.9159,101400.0
2010-12-14 11:30:00,47.47,47.48,47.39,47.47,81000.0,33.9159,33.923,33.8587,33.9159,81000.0
2010-12-14 12:00:00,47.47,47.51,47.43,47.5,109900.0,33.9159,33.9445,33.8873,33.9373,109900.0
2010-12-14 12:30:00,47.52,47.61,47.47,47.55,47800.0,33.9516,34.0159,33.9159,33.973,47800.0
2010-12-14 13:00:00,47.56,47.58,47.54,47.54,42600.0,33.9802,33.9945,33.9659,33.9659,42600.0
2010-12-14 13:30:00,47.55,47.65,47.5,47.59,171000.0,33.973,34.0445,33.9373,34.0016,171000.0
2010-12-14 14:00:00,47.59,47.65,47.47,47.6,208800.0,34.0016,34.0445,33.9159,34.0088,208800.0
2010-12-14 14:30:00,47.61,47.71,47.55,47.58,93800.0,34.0159,34.0873,33.973,33.9945,93800.0
2010-12-14 15:00:00,47.59,47.6,47.46,47.51,134400.0,34.0016,34.0088,33.9087,33.9445,134400.0
2010-12-14 15:30:00,47.5,47.66,47.44,47.63,281300.0,33.9373,34.0516,33.8944,34.0302,281300.0
2010-12-15 09:30:00,47.7,47.75,47.51,47.6,61100.0,34.0802,34.1159,33.9445,34.0088,61100.0
2010-12-15 10:00:00,47.6,47.71,47.59,47.65,116600.0,34.0088,34.0873,34.0016,34.0445,116600.0
2010-12-15 10:30:00,47.66,47.68,47.56,47.64,38400.0,34.0516,34.0659,33.9802,34.0373,38400.0
2010-12-15 11:00:00,47.64,47.66,47.58,47.65,27400.0,34.0373,34.0516,33.9945,34.0445,27400.0
2010-12-15 11:30:00,47.65,47.72,47.64,47.69,38300.0,34.0445,34.0945,34.0373,34.0731,38300.0
2010-12-15 12:00:00,47.69,47.73,47.65,47.72,108200.0,34.0731,34.1016,34.0445,34.0945,108200.0
2010-12-15 12:30:00,47.72,47.88,47.72,47.85,85400.0,34.0945,34.2088,34.0945,34.1874,85400.0
2010-12-15 13:00:00,47.84,47.86,47.79,47.8,37100.0,34.1802,34.1945,34.1445,34.1517,37100.0
2010-12-15 13:30:00,47.79,47.8,47.69,47.78,36200.0,34.1445,34.1517,34.0731,34.1374,36200.0
2010-12-15 14:00:00,47.78,47.8,47.62,47.71,118800.0,34.1374,34.1517,34.023,34.0873,118800.0
2010-12-15 14:30:00,47.7,47.7,47.57,47.68,51600.0,34.0802,34.0802,33.9873,34.0659,51600.0
2010-12-15 15:00:00,47.68,47.74,47.62,47.7,68500.0,34.0659,34.1088,34.023,34.0802,68500.0
2010-12-15 15:30:00,47.7,47.8,47.6,47.71,324200.0,34.0802,34.1517,34.0088,34.0873,324200.0
2010-12-16 09:30:00,47.63,47.85,47.51,47.58,74600.0,34.0302,34.1874,33.9445,33.9945,74600.0
2010-12-16 10:00:00,47.6,47.76,47.57,47.63,33000.0,34.0088,34.1231,33.9873,34.0302,33000.0
2010-12-16 10:30:00,47.63,47.73,47.61,47.69,22000.0,34.0302,34.1016,34.0159,34.0731,22000.0
2010-12-16 11:00:00,47.69,47.81,47.63,47.79,68800.0,34.0731,34.1588,34.0302,34.1445,68800.0
2010-12-16 11:30:00,47.79,47.88,47.79,47.85,22400.0,34.1445,34.2088,34.1445,34.1874,22400.0
2010-12-16 12:00:00,47.85,47.87,47.77,47.84,68800.0,34.1874,34.2017,34.1302,34.1802,68800.0
2010-12-16 12:30:00,47.85,47.97,47.8,47.97,80400.0,34.1874,34.2731,34.1517,34.2731,80400.0
2010-12-16 13:00:00,47.96,47.97,47.9,47.93,23200.0,34.266,34.2731,34.2231,34.2445,23200.0
2010-12-16 13:30:00,47.92,47.93,47.85,47.88,27600.0,34.2374,34.2445,34.1874,34.2088,27600.0
2010-12-16 14:00:00,47.89,47.98,47.89,47.98,40300.0,34.216,34.2803,34.216,34.2803,40300.0
2010-12-16 14:30:00,47.96,48.03,47.9,48.02,144300.0,34.266,34.316,34.2231,34.3088,144300.0
2010-12-16 15:00:00,48.02,48.08,47.96,48.04,87800.0,34.3088,34.3517,34.266,34.3231,87800.0
2010-12-16 15:30:00,48.04,48.09,47.99,48.07,157900.0,34.3231,34.3588,34.2874,34.3446,157900.0
2010-12-17 09:30:00,48.22,48.23,47.95,48.1,349300.0,34.4517,34.4589,34.2588,34.366,349300.0
2010-12-17 10:00:00,48.11,48.2,48.07,48.19,80700.0,34.3731,34.4374,34.3446,34.4303,80700.0
2010-12-17 10:30:00,48.21,48.26,48.16,48.18,46600.0,34.4446,34.4803,34.4089,34.4231,46600.0
2010-12-17 11:00:00,48.2,48.38,48.19,48.38,141900.0,34.4374,34.566,34.4303,34.566,141900.0
2010-12-17 11:30:00,48.38,48.52,48.35,48.51,65400.0,34.566,34.6661,34.5446,34.6589,65400.0
2010-12-17 12:00:00,48.5,48.54,48.48,48.5,62000.0,34.6518,34.6804,34.6375,34.6518,62000.0
2010-12-17 12:30:00,48.5,48.56,48.48,48.55,63900.0,34.6518,34.6946,34.6375,34.6875,63900.0
2010-12-17 13:00:00,48.55,48.55,48.39,48.4,43200.0,34.6875,34.6875,34.5732,34.5803,43200.0
2010-12-17 13:30:00,48.39,48.43,48.38,48.4,50100.0,34.5732,34.6018,34.566,34.5803,50100.0
2010-12-17 14:00:00,48.39,48.39,48.22,48.23,64400.0,34.5732,34.5732,34.4517,34.4589,64400.0
2010-12-17 14:30:00,48.24,48.31,48.18,48.31,57600.0,34.466,34.516,34.4231,34.516,57600.0
2010-12-17 15:00:00,48.31,48.33,48.18,48.19,76100.0,34.516,34.5303,34.4231,34.4303,76100.0
2010-12-17 15:30:00,48.18,48.37,48.11,48.32,256300.0,34.4231,34.5589,34.3731,34.5232,256300.0
2010-12-20 09:30:00,48.23,48.3,48.0,48.03,78900.0,34.4589,34.5089,34.2945,34.316,78900.0
2010-12-20 10:00:00,48.02,48.05,47.67,47.71,83300.0,34.3088,34.3303,34.0588,34.0873,83300.0
2010-12-20 10:30:00,47.72,47.75,47.65,47.65,65100.0,34.0945,34.1159,34.0445,34.0445,65100.0
2010-12-20 11:00:00,47.63,47.66,47.39,47.46,59000.0,34.0302,34.0516,33.8587,33.9087,59000.0
2010-12-20 11:30:00,47.46,47.5,47.45,47.47,39100.0,33.9087,33.9373,33.9016,33.9159,39100.0
2010-12-20 12:00:00,47.48,47.63,47.45,47.59,90200.0,33.923,34.0302,33.9016,34.0016,90200.0
2010-12-20 12:30:00,47.58,47.67,47.56,47.61,48300.0,33.9945,34.0588,33.9802,34.0159,48300.0
2010-12-20 13:00:00,47.61,47.64,47.56,47.57,34600.0,34.0159,34.0373,33.9802,33.9873,34600.0
2010-12-20 13:30:00,47.56,47.61,47.56,47.61,32800.0,33.9802,34.0159,33.9802,34.0159,32800.0
2010-12-20 14:00:00,47.6,47.68,47.59,47.6,47100.0,34.0088,34.0659,34.0016,34.0088,47100.0
2010-12-20 14:30:00,47.6,47.62,47.56,47.62,46400.0,34.0088,34.023,33.9802,34.023,46400.0
2010-12-20 15:00:00,47.61,47.69,47.61,47.65,78700.0,34.0159,34.0731,34.0159,34.0445,78700.0
2010-12-20 15:30:00,47.66,47.66,47.51,47.58,179700.0,34.0516,34.0516,33.9445,33.9945,179700.0
2010-12-21 09:30:00,47.56,47.75,47.29,47.72,80300.0,33.9802,34.1159,33.7873,34.0945,80300.0
2010-12-21 10:00:00,47.72,47.89,47.72,47.85,54200.0,34.0945,34.216,34.0945,34.1874,54200.0
2010-12-21 10:30:00,47.85,47.87,47.78,47.8,29000.0,34.1874,34.2017,34.1374,34.1517,29000.0
2010-12-21 11:00:00,47.79,47.79,47.65,47.69,34200.0,34.1445,34.1445,34.0445,34.0731,34200.0
2010-12-21 11:30:00,47.69,47.7,47.58,47.6,23700.0,34.0731,34.0802,33.9945,34.0088,23700.0
2010-12-21 12:00:00,47.59,47.64,47.58,47.61,25800.0,34.0016,34.0373,33.9945,34.0159,25800.0
2010-12-21 12:30:00,47.62,47.65,47.58,47.61,18200.0,34.023,34.0445,33.9945,34.0159,18200.0
2010-12-21 13:00:00,47.59,47.61,47.54,47.57,33000.0,34.0016,34.0159,33.9659,33.9873,33000.0
2010-12-21 13:30:00,47.57,47.6,47.52,47.53,28800.0,33.9873,34.0088,33.9516,33.9587,28800.0
2010-12-21 14:00:00,47.53,47.53,47.49,47.51,28200.0,33.9587,33.9587,33.9302,33.9445,28200.0
2010-12-21 14:30:00,47.51,47.55,47.5,47.53,25500.0,33.9445,33.973,33.9373,33.9587,25500.0
2010-12-21 15:00:00,47.52,47.6,47.52,47.59,38500.0,33.9516,34.0088,33.9516,34.0016,38500.0
2010-12-21 15:30:00,47.59,47.63,47.56,47.6,127800.0,34.0016,34.0302,33.9802,34.0088,127800.0
2010-12-22 09:30:00,47.49,47.68,47.49,47.61,36200.0,33.9302,34.0659,33.9302,34.0159,36200.0
2010-12-22 10:00:00,47.63,47.77,47.54,47.77,41400.0,34.0302,34.1302,33.9659,34.1302,41400.0
2010-12-22 10:30:00,47.76,47.89,47.75,47.89,48500.0,34.1231,34.216,34.1159,34.216,48500.0
2010-12-22 11:00:00,47.88,47.88,47.77,47.81,33000.0,34.2088,34.2088,34.1302,34.1588,33000.0
2010-12-22 11:30:00,47.81,47.95,47.8,47.92,36700.0,34.1588,34.2588,34.1517,34.2374,36700.0
2010-12-22 12:00:00,47.91,48.06,47.91,48.04,45500.0,34.2302,34.3374,34.2302,34.3231,45500.0
2010-12-22 12:30:00,48.04,48.05,48.0,48.03,21800.0,34.3231,34.3303,34.2945,34.316,21800.0
2010-12-22 13:00:00,48.03,48.05,48.0,48.04,17300.0,34.316,34.3303,34.2945,34.3231,17300.0
2010-12-22 13:30:00,48.05,48.09,47.99,48.02,88200.0,34.3303,34.3588,34.2874,34.3088,88200.0
2010-12-22 14:00:00,48.03,48.06,47.93,48.0,36300.0,34.316,34.3374,34.2445,34.2945,36300.0
2010-12-22 14:30:00,48.0,48.06,47.96,48.0,65200.0,34.2945,34.3374,34.266,34.2945,65200.0
2010-12-22 15:00:00,48.01,48.06,47.98,48.03,80000.0,34.3017,34.3374,34.2803,34.316,80000.0
2010-12-22 15:30:00,48.03,48.04,47.94,48.0,146700.0,34.316,34.3231,34.2517,34.2945,146700.0
2010-12-23 09:30:00,47.88,48.15,47.86,47.95,47400.0,34.2088,34.4017,34.1945,34.2588,47400.0
2010-12-23 10:00:00,47.96,48.05,47.93,48.04,48200.0,34.266,34.3303,34.2445,34.3231,48200.0
2010-12-23 10:30:00,48.04,48.09,47.99,48.06,34700.0,34.3231,34.3588,34.2874,34.3374,34700.0
2010-12-23 11:00:00,48.06,48.1,48.02,48.03,19600.0,34.3374,34.366,34.3088,34.316,19600.0
2010-12-23 11:30:00,48.04,48.06,48.01,48.04,31300.0,34.3231,34.3374,34.3017,34.3231,31300.0
2010-12-23 12:00:00,48.03,48.08,48.01,48.05,87400.0,34.316,34.3517,34.3017,34.3303,87400.0
2010-12-23 12:30:00,48.05,48.1,48.04,48.09,37400.0,34.3303,34.366,34.3231,34.3588,37400.0
2010-12-23 13:00:00,48.09,48.1,47.97,47.97,18400.0,34.3588,34.366,34.2731,34.2731,18400.0
2010-12-23 13:30:00,47.97,48.0,47.92,47.96,15100.0,34.2731,34.2945,34.2374,34.266,15100.0
2010-12-23 14:00:00,47.96,48.0,47.9,47.91,12800.0,34.266,34.2945,34.2231,34.2302,12800.0
2010-12-23 14:30:00,47.92,47.95,47.89,47.9,27700.0,34.2374,34.2588,34.216,34.2231,27700.0
2010-12-23 15:00:00,47.89,47.92,47.85,47.92,38600.0,34.216,34.2374,34.1874,34.2374,38600.0
2010-12-23 15:30:00,47.92,47.98,47.89,47.96,59900.0,34.2374,34.2803,34.216,34.266,59900.0
2010-12-27 09:30:00,47.77,47.93,47.63,47.64,47700.0,34.1302,34.2445,34.0302,34.0373,47700.0
2010-12-27 10:00:00,47.64,47.65,47.52,47.61,48400.0,34.0373,34.0445,33.9516,34.0159,48400.0
2010-12-27 10:30:00,47.63,47.78,47.6,47.78,35800.0,34.0302,34.1374,34.0088,34.1374,35800.0
2010-12-27 11:00:00,47.8,47.93,47.79,47.92,19000.0,34.1517,34.2445,34.1445,34.2374,19000.0
2010-12-27 11:30:00,47.92,47.95,47.87,47.94,19500.0,34.2374,34.2588,34.2017,34.2517,19500.0
2010-12-27 12:00:00,47.95,47.96,47.84,47.84,12600.0,34.2588,34.266,34.1802,34.1802,12600.0
2010-12-27 12:30:00,47.86,47.87,47.82,47.83,7900.0,34.1945,34.2017,34.1659,34.1731,7900.0
2010-12-27 13:00:00,47.83,47.99,47.81,47.84,52500.0,34.1731,34.2874,34.1588,34.1802,52500.0
2010-12-27 13:30:00,47.84,47.84,47.73,47.76,32000.0,34.1802,34.1802,34.1016,34.1231,32000.0
2010-12-27 14:00:00,47.76,47.86,47.71,47.73,75100.0,34.1231,34.1945,34.0873,34.1016,75100.0
2010-12-27 14:30:00,47.73,47.82,47.73,47.73,23600.0,34.1016,34.1659,34.1016,34.1016,23600.0
2010-12-27 15:00:00,47.73,47.76,47.7,47.73,55900.0,34.1016,34.1231,34.0802,34.1016,55900.0
2010-12-27 15:30:00,47.73,47.77,47.7,47.73,51900.0,34.1016,34.1302,34.0802,34.1016,51900.0
2010-12-28 09:30:00,47.81,47.81,47.42,47.44,44500.0,34.1588,34.1588,33.8802,33.8944,44500.0
2010-12-28 10:00:00,47.42,47.46,47.37,47.44,27200.0,33.8802,33.9087,33.8444,33.8944,27200.0
2010-12-28 10:30:00,47.42,47.59,47.39,47.58,34700.0,33.8802,34.0016,33.8587,33.9945,34700.0
2010-12-28 11:00:00,47.56,47.56,47.43,47.45,13000.0,33.9802,33.9802,33.8873,33.9016,13000.0
2010-12-28 11:30:00,47.45,47.45,47.36,47.36,21300.0,33.9016,33.9016,33.8373,33.8373,21300.0
2010-12-28 12:00:00,47.36,47.43,47.35,47.4,20200.0,33.8373,33.8873,33.8301,33.8659,20200.0
2010-12-28 12:30:00,47.4,47.4,47.32,47.33,23500.0,33.8659,33.8659,33.8087,33.8159,23500.0
2010-12-28 13:00:00,47.33,47.33,47.29,47.29,31300.0,33.8159,33.8159,33.7873,33.7873,31300.0
2010-12-28 13:30:00,47.29,47.31,47.26,47.29,25100.0,33.7873,33.8016,33.7658,33.7873,25100.0
2010-12-28 14:00:00,47.31,47.36,47.29,47.36,25100.0,33.8016,33.8373,33.7873,33.8373,25100.0
2010-12-28 14:30:00,47.36,47.44,47.35,47.4,33600.0,33.8373,33.8944,33.8301,33.8659,33600.0
2010-12-28 15:00:00,47.4,47.47,47.4,47.46,32400.0,33.8659,33.9159,33.8659,33.9087,32400.0
2010-12-28 15:30:00,47.45,47.47,47.37,47.41,122400.0,33.9016,33.9159,33.8444,33.873,122400.0
2010-12-29 09:30:00,47.35,47.55,47.31,47.39,27500.0,33.8301,33.973,33.8016,33.8587,27500.0
2010-12-29 10:00:00,47.39,47.39,47.16,47.18,60800.0,33.8587,33.8587,33.6944,33.7087,60800.0
2010-12-29 10:30:00,47.18,47.33,47.15,47.19,54700.0,33.7087,33.8159,33.6872,33.7158,54700.0
2010-12-29 11:00:00,47.2,47.29,47.18,47.26,36400.0,33.723,33.7873,33.7087,33.7658,36400.0
2010-12-29 11:30:00,47.25,47.34,47.21,47.31,57000.0,33.7587,33.823,33.7301,33.8016,57000.0
2010-12-29 12:00:00,47.31,47.39,47.31,47.36,17800.0,33.8016,33.8587,33.8016,33.8373,17800.0
2010-12-29 12:30:00,47.37,47.37,47.3,47.31,33800.0,33.8444,33.8444,33.7944,33.8016,33800.0
2010-12-29 13:00:00,47.3,47.31,47.2,47.2,23900.0,33.7944,33.8016,33.723,33.723,23900.0
2010-12-29 13:30:00,47.2,47.28,47.13,47.2,62600.0,33.723,33.7801,33.673,33.723,62600.0
2010-12-29 14:00:00,47.19,47.31,47.17,47.29,37200.0,33.7158,33.8016,33.7015,33.7873,37200.0
2010-12-29 14:30:00,47.3,47.33,47.25,47.26,48500.0,33.7944,33.8159,33.7587,33.7658,48500.0
2010-12-29 15:00:00,47.27,47.41,47.24,47.38,54400.0,33.773,33.873,33.7515,33.8516,54400.0
2010-12-29 15:30:00,47.37,47.47,47.34,47.37,123300.0,33.8444,33.9159,33.823,33.8444,123300.0
2010-12-30 09:30:00,47.3,47.37,47.1,47.11,29100.0,33.7944,33.8444,33.6515,33.6587,29100.0
2010-12-30 10:00:00,47.1,47.15,47.05,47.1,34900.0,33.6515,33.6872,33.6158,33.6515,34900.0
2010-12-30 10:30:00,47.1,47.29,47.07,47.24,35600.0,33.6515,33.7873,33.6301,33.7515,35600.0
2010-12-30 11:00:00,47.25,47.25,47.15,47.16,43300.0,33.7587,33.7587,33.6872,33.6944,43300.0
2010-12-30 11:30:00,47.16,47.36,47.13,47.27,58100.0,33.6944,33.8373,33.673,33.773,58100.0
2010-12-30 12:00:00,47.27,47.59,47.26,47.52,61000.0,33.773,34.0016,33.7658,33.9516,61000.0
2010-12-30 12:30:00,47.53,47.56,47.49,47.52,29200.0,33.9587,33.9802,33.9302,33.9516,29200.0
2010-12-30 13:00:00,47.51,47.57,47.49,47.55,28100.0,33.9445,33.9873,33.9302,33.973,28100.0
2010-12-30 13:30:00,47.55,47.56,47.48,47.52,19700.0,33.973,33.9802,33.923,33.9516,19700.0
2010-12-30 14:00:00,47.52,47.52,47.42,47.45,26000.0,33.9516,33.9516,33.8802,33.9016,26000.0
2010-12-30 14:30:00,47.44,47.45,47.39,47.42,39700.0,33.8944,33.9016,33.8587,33.8802,39700.0
2010-12-30 15:00:00,47.41,47.41,47.35,47.4,36100.0,33.873,33.873,33.8301,33.8659,36100.0
2010-12-30 15:30:00,47.39,47.4,47.25,47.28,102000.0,33.8587,33.8659,33.7587,33.7801,102000.0
2010-12-31 09:30:00,47.19,47.36,46.99,47.09,60100.0,33.7158,33.8373,33.5729,33.6444,60100.0
2010-12-31 10:00:00,47.05,47.1,47.01,47.06,29700.0,33.6158,33.6515,33.5872,33.6229,29700.0
2010-12-31 10:30:00,47.05,47.11,46.98,47.05,29400.0,33.6158,33.6587,33.5658,33.6158,29400.0
2010-12-31 11:00:00,47.05,47.08,47.01,47.07,31000.0,33.6158,33.6372,33.5872,33.6301,31000.0
2010-12-31 11:30:00,47.07,47.13,47.05,47.09,33100.0,33.6301,33.673,33.6158,33.6444,33100.0
2010-12-31 12:00:00,47.09,47.16,47.07,47.14,26300.0,33.6444,33.6944,33.6301,33.6801,26300.0
2010-12-31 12:30:00,47.14,47.18,47.09,47.17,31700.0,33.6801,33.7087,33.6444,33.7015,31700.0
2010-12-31 13:00:00,47.17,47.25,47.17,47.24,16000.0,33.7015,33.7587,33.7015,33.7515,16000.0
2010-12-31 13:30:00,47.25,47.3,47.24,47.28,18600.0,33.7587,33.7944,33.7515,33.7801,18600.0
2010-12-31 14:00:00,47.29,47.32,47.26,47.31,22900.0,33.7873,33.8087,33.7658,33.8016,22900.0
2010-12-31 14:30:00,47.31,47.33,47.28,47.28,20200.0,33.8016,33.8159,33.7801,33.7801,20200.0
2010-12-31 15:00:00,47.29,47.3,47.23,47.26,44800.0,33.7873,33.7944,33.7444,33.7658,44800.0
2010-12-31 15:30:00,47.25,47.28,47.12,47.18,131700.0,33.7587,33.7801,33.6658,33.7087,131700.0
2011-01-03 09:30:00,47.32,47.35,47.04,47.29,53600.0,33.8087,33.8301,33.6087,33.7873,53600.0
2011-01-03 10:00:00,47.27,47.29,47.21,47.28,39500.0,33.773,33.7873,33.7301,33.7801,39500.0
2011-01-03 10:30:00,47.28,47.28,47.18,47.21,41100.0,33.7801,33.7801,33.7087,33.7301,41100.0
2011-01-03 11:00:00,47.2,47.26,47.15,47.26,31100.0,33.723,33.7658,33.6872,33.7658,31100.0
2011-01-03 11:30:00,47.26,47.28,47.18,47.19,34100.0,33.7658,33.7801,33.7087,33.7158,34100.0
2011-01-03 12:00:00,47.19,47.21,47.15,47.16,31900.0,33.7158,33.7301,33.6872,33.6944,31900.0
2011-01-03 12:30:00,47.16,47.16,47.08,47.08,23900.0,33.6944,33.6944,33.6372,33.6372,23900.0
2011-01-03 13:00:00,47.09,47.09,47.0,47.0,28900.0,33.6444,33.6444,33.5801,33.5801,28900.0
2011-01-03 13:30:00,47.01,47.01,46.95,47.0,35100.0,33.5872,33.5872,33.5444,33.5801,35100.0
2011-01-03 14:00:00,47.0,47.01,46.9,47.01,46100.0,33.5801,33.5872,33.5086,33.5872,46100.0
2011-01-03 14:30:00,47.0,47.02,46.97,47.0,72500.0,33.5801,33.5944,33.5586,33.5801,72500.0
2011-01-03 15:00:00,47.0,47.0,46.9,46.91,72100.0,33.5801,33.5801,33.5086,33.5158,72100.0
2011-01-03 15:30:00,46.9,46.91,46.73,46.78,281000.0,33.5086,33.5158,33.3872,33.4229,281000.0
2011-01-04 09:30:00,46.88,46.89,46.5,46.55,45200.0,33.4943,33.5015,33.2228,33.2586,45200.0
2011-01-04 10:00:00,46.55,46.61,46.44,46.45,51200.0,33.2586,33.3014,33.18,33.1871,51200.0
2011-01-04 10:30:00,46.45,46.47,46.29,46.44,136900.0,33.1871,33.2014,33.0728,33.18,136900.0
2011-01-04 11:00:00,46.44,46.52,46.39,46.41,135400.0,33.18,33.2371,33.1442,33.1585,135400.0
2011-01-04 11:30:00,46.42,46.53,46.42,46.47,36800.0,33.1657,33.2443,33.1657,33.2014,36800.0
2011-01-04 12:00:00,46.47,46.73,46.46,46.67,157200.0,33.2014,33.3872,33.1943,33.3443,157200.0
2011-01-04 12:30:00,46.66,46.67,46.46,46.47,41200.0,33.3372,33.3443,33.1943,33.2014,41200.0
2011-01-04 13:00:00,46.47,46.49,46.35,46.36,26700.0,33.2014,33.2157,33.1157,33.1228,26700.0
2011-01-04 13:30:00,46.37,46.41,46.31,46.32,37600.0,33.13,33.1585,33.0871,33.0942,37600.0
2011-01-04 14:00:00,46.31,46.35,46.27,46.31,73600.0,33.0871,33.1157,33.0585,33.0871,73600.0
2011-01-04 14:30:00,46.31,46.34,46.24,46.34,84100.0,33.0871,33.1085,33.0371,33.1085,84100.0
2011-01-04 15:00:00,46.34,46.52,46.34,46.5,243600.0,33.1085,33.2371,33.1085,33.2228,243600.0
2011-01-04 15:30:00,46.51,46.55,46.32,46.38,234300.0,33.23,33.2586,33.0942,33.1371,234300.0
2011-01-05 09:30:00,46.38,46.64,46.27,46.61,116400.0,33.1371,33.3229,33.0585,33.3014,116400.0
2011-01-05 10:00:00,46.61,46.66,46.42,46.47,47700.0,33.3014,33.3372,33.1657,33.2014,47700.0
2011-01-05 10:30:00,46.47,46.61,46.46,46.56,52200.0,33.2014,33.3014,33.1943,33.2657,52200.0
2011-01-05 11:00:00,46.55,46.64,46.5,46.62,67700.0,33.2586,33.3229,33.2228,33.3086,67700.0
2011-01-05 11:30:00,46.61,46.7,46.61,46.67,37000.0,33.3014,33.3657,33.3014,33.3443,37000.0
2011-01-05 12:00:00,46.67,46.85,46.64,46.72,80300.0,33.3443,33.4729,33.3229,33.38,80300.0
2011-01-05 12:30:00,46.72,46.75,46.64,46.68,47300.0,33.38,33.4015,33.3229,33.3514,47300.0
2011-01-05 13:00:00,46.67,46.72,46.61,46.71,87400.0,33.3443,33.38,33.3014,33.3729,87400.0
2011-01-05 13:30:00,46.71,46.91,46.7,46.89,88000.0,33.3729,33.5158,33.3657,33.5015,88000.0
2011-01-05 14:00:00,46.89,46.92,46.73,46.74,50000.0,33.5015,33.5229,33.3872,33.3943,50000.0
2011-01-05 14:30:00,46.73,46.8,46.72,46.8,44600.0,33.3872,33.4372,33.38,33.4372,44600.0
2011-01-05 15:00:00,46.79,46.8,46.63,46.64,60400.0,33.43,33.4372,33.3157,33.3229,60400.0
2011-01-05 15:30:00,46.64,46.73,46.6,46.64,148500.0,33.3229,33.3872,33.2943,33.3229,148500.0
2011-01-06 09:30:00,47.39,48.28,47.34,48.22,243100.0,33.8587,34.4946,33.823,34.4517,243100.0
2011-01-06 10:00:00,48.22,48.7,48.2,48.43,289700.0,34.4517,34.7947,34.4374,34.6018,289700.0
2011-01-06 10:30:00,48.43,48.51,48.3,48.47,144900.0,34.6018,34.6589,34.5089,34.6303,144900.0
2011-01-06 11:00:00,48.47,48.51,48.33,48.43,101700.0,34.6303,34.6589,34.5303,34.6018,101700.0
2011-01-06 11:30:00,48.42,48.48,48.35,48.42,93100.0,34.5946,34.6375,34.5446,34.5946,93100.0
2011-01-06 12:00:00,48.42,48.42,48.22,48.35,100000.0,34.5946,34.5946,34.4517,34.5446,100000.0
2011-01-06 12:30:00,48.33,48.34,48.19,48.21,76800.0,34.5303,34.5375,34.4303,34.4446,76800.0
2011-01-06 13:00:00,48.2,48.23,48.04,48.04,92400.0,34.4374,34.4589,34.3231,34.3231,92400.0
2011-01-06 13:30:00,48.05,48.08,47.84,47.91,87100.0,34.3303,34.3517,34.1802,34.2302,87100.0
2011-01-06 14:00:00,47.91,47.92,47.69,47.69,104400.0,34.2302,34.2374,34.0731,34.0731,104400.0
2011-01-06 14:30:00,47.7,47.8,47.63,47.75,154800.0,34.0802,34.1517,34.0302,34.1159,154800.0
2011-01-06 15:00:00,47.76,47.96,47.76,47.86,177800.0,34.1231,34.266,34.1231,34.1945,177800.0
2011-01-06 15:30:00,47.86,47.99,47.76,47.92,549900.0,34.1945,34.2874,34.1231,34.2374,549900.0
2011-01-07 09:30:00,48.39,48.4,47.81,47.98,83000.0,34.5732,34.5803,34.1588,34.2803,83000.0
2011-01-07 10:00:00,47.97,47.98,47.85,47.96,62200.0,34.2731,34.2803,34.1874,34.266,62200.0
2011-01-07 10:30:00,47.97,48.07,47.95,48.03,95600.0,34.2731,34.3446,34.2588,34.316,95600.0
2011-01-07 11:00:00,48.02,48.1,47.99,48.1,81700.0,34.3088,34.366,34.2874,34.366,81700.0
2011-01-07 11:30:00,48.1,48.25,48.03,48.21,96300.0,34.366,34.4732,34.316,34.4446,96300.0
2011-01-07 12:00:00,48.21,48.21,48.07,48.1,41000.0,34.4446,34.4446,34.3446,34.366,41000.0
2011-01-07 12:30:00,48.08,48.15,48.06,48.08,55800.0,34.3517,34.4017,34.3374,34.3517,55800.0
2011-01-07 13:00:00,48.07,48.16,48.05,48.11,49100.0,34.3446,34.4089,34.3303,34.3731,49100.0
2011-01-07 13:30:00,48.11,48.15,48.07,48.1,46100.0,34.3731,34.4017,34.3446,34.366,46100.0
2011-01-07 14:00:00,48.09,48.13,48.03,48.08,47300.0,34.3588,34.3874,34.316,34.3517,47300.0
2011-01-07 14:30:00,48.09,48.19,48.08,48.17,62400.0,34.3588,34.4303,34.3517,34.416,62400.0
2011-01-07 15:00:00,48.16,48.17,48.09,48.13,80100.0,34.4089,34.416,34.3588,34.3874,80100.0
2011-01-07 15:30:00,48.12,48.18,48.09,48.15,146400.0,34.3803,34.4231,34.3588,34.4017,146400.0
2011-01-10 09:30:00,47.97,48.14,47.94,48.06,83900.0,34.2731,34.3946,34.2517,34.3374,83900.0
2011-01-10 10:00:00,48.07,48.13,48.0,48.07,77200.0,34.3446,34.3874,34.2945,34.3446,77200.0
2011-01-10 10:30:00,48.06,48.14,48.04,48.11,54800.0,34.3374,34.3946,34.3231,34.3731,54800.0
2011-01-10 11:00:00,48.1,48.24,48.09,48.22,44500.0,34.366,34.466,34.3588,34.4517,44500.0
2011-01-10 11:30:00,48.21,48.22,48.19,48.21,35100.0,34.4446,34.4517,34.4303,34.4446,35100.0
2011-01-10 12:00:00,48.22,48.26,48.17,48.23,53600.0,34.4517,34.4803,34.416,34.4589,53600.0
2011-01-10 12:30:00,48.23,48.23,48.19,48.19,27500.0,34.4589,34.4589,34.4303,34.4303,27500.0
2011-01-10 13:00:00,48.19,48.21,48.16,48.17,52100.0,34.4303,34.4446,34.4089,34.416,52100.0
2011-01-10 13:30:00,48.16,48.19,48.14,48.15,43800.0,34.4089,34.4303,34.3946,34.4017,43800.0
2011-01-10 14:00:00,48.16,48.21,48.13,48.17,72900.0,34.4089,34.4446,34.3874,34.416,72900.0
2011-01-10 14:30:00,48.16,48.16,48.1,48.14,44600.0,34.4089,34.4089,34.366,34.3946,44600.0
2011-01-10 15:00:00,48.14,48.28,48.14,48.26,70900.0,34.3946,34.4946,34.3946,34.4803,70900.0
2011-01-10 15:30:00,48.27,48.32,48.21,48.3,201500.0,34.4875,34.5232,34.4446,34.5089,201500.0
2011-01-11 09:30:00,48.3,48.35,48.11,48.11,61700.0,34.5089,34.5446,34.3731,34.3731,61700.0
2011-01-11 10:00:00,48.11,48.21,48.07,48.19,42500.0,34.3731,34.4446,34.3446,34.4303,42500.0
2011-01-11 10:30:00,48.2,48.21,48.15,48.2,39200.0,34.4374,34.4446,34.4017,34.4374,39200.0
2011-01-11 11:00:00,48.21,48.25,48.17,48.25,42200.0,34.4446,34.4732,34.416,34.4732,42200.0
2011-01-11 11:30:00,48.25,48.26,48.14,48.22,49400.0,34.4732,34.4803,34.3946,34.4517,49400.0
2011-01-11 12:00:00,48.21,48.35,48.18,48.35,27900.0,34.4446,34.5446,34.4231,34.5446,27900.0
2011-01-11 12:30:00,48.35,48.43,48.33,48.34,34300.0,34.5446,34.6018,34.5303,34.5375,34300.0
2011-01-11 13:00:00,48.33,48.34,48.18,48.29,64400.0,34.5303,34.5375,34.4231,34.5017,64400.0
2011-01-11 13:30:00,48.29,48.36,48.24,48.26,42300.0,34.5017,34.5518,34.466,34.4803,42300.0
2011-01-11 14:00:00,48.26,48.37,48.23,48.31,47100.0,34.4803,34.5589,34.4589,34.516,47100.0
2011-01-11 14:30:00,48.31,48.36,48.29,48.35,35200.0,34.516,34.5518,34.5017,34.5446,35200.0
2011-01-11 15:00:00,48.35,48.37,48.3,48.3,79500.0,34.5446,34.5589,34.5089,34.5089,79500.0
2011-01-11 15:30:00,48.3,48.36,48.26,48.36,157200.0,34.5089,34.5518,34.4803,34.5518,157200.0
2011-01-12 09:30:00,48.4,48.51,48.22,48.29,44900.0,34.5803,34.6589,34.4517,34.5017,44900.0
2011-01-12 10:00:00,48.3,48.52,48.29,48.52,101400.0,34.5089,34.6661,34.5017,34.6661,101400.0
2011-01-12 10:30:00,48.52,48.62,48.52,48.61,42800.0,34.6661,34.7375,34.6661,34.7304,42800.0
2011-01-12 11:00:00,48.63,48.9,48.61,48.9,67000.0,34.7447,34.9376,34.7304,34.9376,67000.0
2011-01-12 11:30:00,48.89,48.96,48.81,48.82,65500.0,34.9304,34.9804,34.8733,34.8804,65500.0
2011-01-12 12:00:00,48.83,48.86,48.78,48.82,36100.0,34.8876,34.909,34.8518,34.8804,36100.0
2011-01-12 12:30:00,48.81,48.84,48.64,48.8,159700.0,34.8733,34.8947,34.7518,34.8661,159700.0
2011-01-12 13:00:00,48.8,48.82,48.75,48.81,36400.0,34.8661,34.8804,34.8304,34.8733,36400.0
2011-01-12 13:30:00,48.8,48.86,48.77,48.81,33700.0,34.8661,34.909,34.8447,34.8733,33700.0
2011-01-12 14:00:00,48.81,48.81,48.74,48.76,39600.0,34.8733,34.8733,34.8233,34.8375,39600.0
2011-01-12 14:30:00,48.76,48.77,48.7,48.76,35500.0,34.8375,34.8447,34.7947,34.8375,35500.0
2011-01-12 15:00:00,48.76,48.78,48.68,48.72,66300.0,34.8375,34.8518,34.7804,34.809,66300.0
2011-01-12 15:30:00,48.72,48.8,48.7,48.78,141700.0,34.809,34.8661,34.7947,34.8518,141700.0
2011-01-13 09:30:00,49.55,49.94,49.1,49.78,297600.0,35.402,35.6806,35.0805,35.5663,297600.0
2011-01-13 10:00:00,49.78,50.0,49.73,49.9,315500.0,35.5663,35.7235,35.5306,35.652,315500.0
2011-01-13 10:30:00,49.9,50.01,49.65,49.79,178200.0,35.652,35.7306,35.4734,35.5734,178200.0
2011-01-13 11:00:00,49.79,49.89,49.57,49.61,69300.0,35.5734,35.6449,35.4163,35.4448,69300.0
2011-01-13 11:30:00,49.61,49.83,49.49,49.76,66300.0,35.4448,35.602,35.3591,35.552,66300.0
2011-01-13 12:00:00,49.76,49.8,49.71,49.74,34300.0,35.552,35.5806,35.5163,35.5377,34300.0
2011-01-13 12:30:00,49.74,49.82,49.73,49.77,33300.0,35.5377,35.5949,35.5306,35.5592,33300.0
2011-01-13 13:00:00,49.76,49.82,49.72,49.78,39300.0,35.552,35.5949,35.5234,35.5663,39300.0
2011-01-13 13:30:00,49.77,49.95,49.74,49.87,91300.0,35.5592,35.6878,35.5377,35.6306,91300.0
2011-01-13 14:00:00,49.87,49.91,49.76,49.91,80200.0,35.6306,35.6592,35.552,35.6592,80200.0
2011-01-13 14:30:00,49.9,50.0,49.86,49.93,138400.0,35.652,35.7235,35.6235,35.6735,138400.0
2011-01-13 15:00:00,49.93,49.94,49.81,49.82,142000.0,35.6735,35.6806,35.5877,35.5949,142000.0
2011-01-13 15:30:00,49.82,49.92,49.73,49.81,391900.0,35.5949,35.6663,35.5306,35.5877,391900.0
2011-01-14 09:30:00,49.77,49.8,49.51,49.71,71700.0,35.5592,35.5806,35.3734,35.5163,71700.0
2011-01-14 10:00:00,49.72,49.72,49.51,49.52,54900.0,35.5234,35.5234,35.3734,35.3805,54900.0
2011-01-14 10:30:00,49.53,49.62,49.47,49.47,50100.0,35.3877,35.452,35.3448,35.3448,50100.0
2011-01-14 11:00:00,49.48,49.48,49.25,49.33,58500.0,35.352,35.352,35.1876,35.2448,58500.0
2011-01-14 11:30:00,49.33,49.33,49.18,49.2,36800.0,35.2448,35.2448,35.1376,35.1519,36800.0
2011-01-14 12:00:00,49.21,49.32,49.21,49.29,35700.0,35.1591,35.2376,35.1591,35.2162,35700.0
2011-01-14 12:30:00,49.3,49.33,49.23,49.29,46700.0,35.2234,35.2448,35.1733,35.2162,46700.0
2011-01-14 13:00:00,49.29,49.32,49.28,49.29,32300.0,35.2162,35.2376,35.2091,35.2162,32300.0
2011-01-14 13:30:00,49.3,49.37,49.28,49.33,41200.0,35.2234,35.2734,35.2091,35.2448,41200.0
2011-01-14 14:00:00,49.33,49.35,49.3,49.34,33800.0,35.2448,35.2591,35.2234,35.2519,33800.0
2011-01-14 14:30:00,49.34,49.41,49.32,49.4,75800.0,35.2519,35.3019,35.2376,35.2948,75800.0
2011-01-14 15:00:00,49.39,49.43,49.39,49.43,69000.0,35.2877,35.3162,35.2877,35.3162,69000.0
2011-01-14 15:30:00,49.43,49.57,49.39,49.52,269400.0,35.3162,35.4163,35.2877,35.3805,269400.0
2011-01-18 09:30:00,49.66,49.8,49.56,49.77,112300.0,35.4806,35.5806,35.4091,35.5592,112300.0
2011-01-18 10:00:00,49.75,49.77,49.67,49.72,47200.0,35.5449,35.5592,35.4877,35.5234,47200.0
2011-01-18 10:30:00,49.7,49.72,49.64,49.7,58300.0,35.5091,35.5234,35.4663,35.5091,58300.0
2011-01-18 11:00:00,49.7,49.75,49.69,49.71,44100.0,35.5091,35.5449,35.502,35.5163,44100.0
2011-01-18 11:30:00,49.72,49.73,49.63,49.65,106600.0,35.5234,35.5306,35.4591,35.4734,106600.0
2011-01-18 12:00:00,49.65,49.66,49.6,49.61,81800.0,35.4734,35.4806,35.4377,35.4448,81800.0
2011-01-18 12:30:00,49.61,49.63,49.6,49.61,37700.0,35.4448,35.4591,35.4377,35.4448,37700.0
2011-01-18 13:00:00,49.61,49.62,49.55,49.57,173900.0,35.4448,35.452,35.402,35.4163,173900.0
2011-01-18 13:30:00,49.57,49.79,49.57,49.73,70200.0,35.4163,35.5734,35.4163,35.5306,70200.0
2011-01-18 14:00:00,49.73,49.74,49.7,49.74,40900.0,35.5306,35.5377,35.5091,35.5377,40900.0
2011-01-18 14:30:00,49.74,49.75,49.65,49.66,42600.0,35.5377,35.5449,35.4734,35.4806,42600.0
2011-01-18 15:00:00,49.66,49.75,49.64,49.74,61000.0,35.4806,35.5449,35.4663,35.5377,61000.0
2011-01-18 15:30:00,49.74,49.77,49.67,49.71,197300.0,35.5377,35.5592,35.4877,35.5163,197300.0
2011-01-19 09:30:00,49.6,49.75,49.21,49.44,75800.0,35.4377,35.5449,35.1591,35.3234,75800.0
2011-01-19 10:00:00,49.45,49.54,49.33,49.33,62300.0,35.3305,35.3948,35.2448,35.2448,62300.0
2011-01-19 10:30:00,49.31,49.45,49.24,49.44,72400.0,35.2305,35.3305,35.1805,35.3234,72400.0
2011-01-19 11:00:00,49.44,49.51,49.42,49.46,59200.0,35.3234,35.3734,35.3091,35.3377,59200.0
2011-01-19 11:30:00,49.46,49.49,49.4,49.43,31500.0,35.3377,35.3591,35.2948,35.3162,31500.0
2011-01-19 12:00:00,49.42,49.42,49.26,49.26,39800.0,35.3091,35.3091,35.1948,35.1948,39800.0
2011-01-19 12:30:00,49.25,49.27,49.19,49.22,33800.0,35.1876,35.2019,35.1448,35.1662,33800.0
2011-01-19 13:00:00,49.21,49.25,49.15,49.21,45700.0,35.1591,35.1876,35.1162,35.1591,45700.0
2011-01-19 13:30:00,49.21,49.29,49.17,49.21,31900.0,35.1591,35.2162,35.1305,35.1591,31900.0
2011-01-19 14:00:00,49.21,49.35,49.13,49.22,101400.0,35.1591,35.2591,35.1019,35.1662,101400.0
2011-01-19 14:30:00,49.23,49.25,49.13,49.14,60600.0,35.1733,35.1876,35.1019,35.109,60600.0
2011-01-19 15:00:00,49.15,49.25,49.13,49.16,105300.0,35.1162,35.1876,35.1019,35.1233,105300.0
2011-01-19 15:30:00,49.15,49.24,49.08,49.21,244200.0,35.1162,35.1805,35.0662,35.1591,244200.0
2011-01-20 09:30:00,49.22,49.6,49.2,49.5,90200.0,35.1662,35.4377,35.1519,35.3662,90200.0
2011-01-20 10:00:00,49.53,49.67,49.32,49.38,56600.0,35.3877,35.4877,35.2376,35.2805,56600.0
2011-01-20 10:30:00,49.39,49.59,49.35,49.46,70700.0,35.2877,35.4306,35.2591,35.3377,70700.0
2011-01-20 11:00:00,49.46,49.51,49.36,49.37,64500.0,35.3377,35.3734,35.2662,35.2734,64500.0
2011-01-20 11:30:00,49.37,49.46,49.26,49.26,80600.0,35.2734,35.3377,35.1948,35.1948,80600.0
2011-01-20 12:00:00,49.27,49.38,49.26,49.38,35900.0,35.2019,35.2805,35.1948,35.2805,35900.0
2011-01-20 12:30:00,49.37,49.38,49.25,49.36,53200.0,35.2734,35.2805,35.1876,35.2662,53200.0
2011-01-20 13:00:00,49.35,49.36,49.22,49.25,25200.0,35.2591,35.2662,35.1662,35.1876,25200.0
2011-01-20 13:30:00,49.25,49.3,49.21,49.28,27400.0,35.1876,35.2234,35.1591,35.2091,27400.0
2011-01-20 14:00:00,49.27,49.36,49.24,49.31,45900.0,35.2019,35.2662,35.1805,35.2305,45900.0
2011-01-20 14:30:00,49.31,49.38,49.3,49.36,40900.0,35.2305,35.2805,35.2234,35.2662,40900.0
2011-01-20 15:00:00,49.35,49.35,49.18,49.19,63100.0,35.2591,35.2591,35.1376,35.1448,63100.0
2011-01-20 15:30:00,49.2,49.25,49.14,49.21,161700.0,35.1519,35.1876,35.109,35.1591,161700.0
2011-01-21 09:30:00,49.19,49.69,49.19,49.69,159400.0,35.1448,35.502,35.1448,35.502,159400.0
2011-01-21 10:00:00,49.69,49.89,49.63,49.79,58200.0,35.502,35.6449,35.4591,35.5734,58200.0
2011-01-21 10:30:00,49.77,49.78,49.51,49.59,39900.0,35.5592,35.5663,35.3734,35.4306,39900.0
2011-01-21 11:00:00,49.59,49.6,49.48,49.51,25600.0,35.4306,35.4377,35.352,35.3734,25600.0
2011-01-21 11:30:00,49.51,49.53,49.42,49.49,17100.0,35.3734,35.3877,35.3091,35.3591,17100.0
2011-01-21 12:00:00,49.49,49.54,49.4,49.5,18800.0,35.3591,35.3948,35.2948,35.3662,18800.0
2011-01-21 12:30:00,49.49,49.49,49.32,49.4,17800.0,35.3591,35.3591,35.2376,35.2948,17800.0
2011-01-21 13:00:00,49.4,49.49,49.31,49.43,42600.0,35.2948,35.3591,35.2305,35.3162,42600.0
2011-01-21 13:30:00,49.44,49.53,49.39,49.43,23100.0,35.3234,35.3877,35.2877,35.3162,23100.0
2011-01-21 14:00:00,49.43,49.45,49.34,49.38,23700.0,35.3162,35.3305,35.2519,35.2805,23700.0
2011-01-21 14:30:00,49.38,49.42,49.32,49.37,47700.0,35.2805,35.3091,35.2376,35.2734,47700.0
2011-01-21 15:00:00,49.37,49.42,49.32,49.4,93700.0,35.2734,35.3091,35.2376,35.2948,93700.0
2011-01-21 15:30:00,49.41,49.42,49.29,49.42,112300.0,35.3019,35.3091,35.2162,35.3091,112300.0
2011-01-24 09:30:00,49.29,49.42,49.0,49.25,97700.0,35.2162,35.3091,35.009,35.1876,97700.0
2011-01-24 10:00:00,49.25,49.35,49.12,49.22,63200.0,35.1876,35.2591,35.0948,35.1662,63200.0
2011-01-24 10:30:00,49.22,49.23,49.07,49.13,70000.0,35.1662,35.1733,35.059,35.1019,70000.0
2011-01-24 11:00:00,49.14,49.15,49.02,49.15,108100.0,35.109,35.1162,35.0233,35.1162,108100.0
2011-01-24 11:30:00,49.15,49.16,49.06,49.12,53900.0,35.1162,35.1233,35.0519,35.0948,53900.0
2011-01-24 12:00:00,49.11,49.16,49.04,49.12,43900.0,35.0876,35.1233,35.0376,35.0948,43900.0
2011-01-24 12:30:00,49.11,49.12,49.04,49.04,36300.0,35.0876,35.0948,35.0376,35.0376,36300.0
2011-01-24 13:00:00,49.04,49.05,48.96,48.96,29600.0,35.0376,35.0447,34.9804,34.9804,29600.0
2011-01-24 13:30:00,48.97,48.97,48.92,48.93,28900.0,34.9876,34.9876,34.9519,34.959,28900.0
2011-01-24 14:00:00,48.93,48.97,48.9,48.91,35400.0,34.959,34.9876,34.9376,34.9447,35400.0
2011-01-24 14:30:00,48.92,48.93,48.8,48.86,43200.0,34.9519,34.959,34.8661,34.909,43200.0
2011-01-24 15:00:00,48.85,48.89,48.79,48.81,65800.0,34.9018,34.9304,34.859,34.8733,65800.0
2011-01-24 15:30:00,48.81,48.85,48.75,48.8,161100.0,34.8733,34.9018,34.8304,34.8661,161100.0
2011-01-25 09:30:00,48.86,48.98,48.77,48.94,63000.0,34.909,34.9947,34.8447,34.9661,63000.0
2011-01-25 10:00:00,48.94,49.0,48.81,48.91,52600.0,34.9661,35.009,34.8733,34.9447,52600.0
2011-01-25 10:30:00,48.91,49.05,48.87,49.03,54300.0,34.9447,35.0447,34.9161,35.0304,54300.0
2011-01-25 11:00:00,49.01,49.05,48.9,48.91,44500.0,35.0162,35.0447,34.9376,34.9447,44500.0
2011-01-25 11:30:00,48.92,48.97,48.83,48.93,52200.0,34.9519,34.9876,34.8876,34.959,52200.0
2011-01-25 12:00:00,48.93,49.06,48.93,49.04,23900.0,34.959,35.0519,34.959,35.0376,23900.0
2011-01-25 12:30:00,49.04,49.2,49.04,49.2,28800.0,35.0376,35.1519,35.0376,35.1519,28800.0
2011-01-25 13:00:00,49.19,49.29,49.17,49.27,34300.0,35.1448,35.2162,35.1305,35.2019,34300.0
2011-01-25 13:30:00,49.27,49.62,49.27,49.56,119100.0,35.2019,35.452,35.2019,35.4091,119100.0
2011-01-25 14:00:00,49.55,49.55,49.4,49.53,83100.0,35.402,35.402,35.2948,35.3877,83100.0
2011-01-25 14:30:00,49.52,49.67,49.52,49.63,113000.0,35.3805,35.4877,35.3805,35.4591,113000.0
2011-01-25 15:00:00,49.62,49.75,49.5,49.66,150900.0,35.452,35.5449,35.3662,35.4806,150900.0
2011-01-25 15:30:00,49.66,49.69,49.54,49.59,230100.0,35.4806,35.502,35.3948,35.4306,230100.0
2011-01-26 09:30:00,49.55,49.6,48.93,48.96,78500.0,35.402,35.4377,34.959,34.9804,78500.0
2011-01-26 10:00:00,48.99,49.03,48.85,48.94,140200.0,35.0019,35.0304,34.9018,34.9661,140200.0
2011-01-26 10:30:00,48.94,48.99,48.78,48.79,58500.0,34.9661,35.0019,34.8518,34.859,58500.0
2011-01-26 11:00:00,48.81,48.84,48.72,48.76,78500.0,34.8733,34.8947,34.809,34.8375,78500.0
2011-01-26 11:30:00,48.75,48.79,48.6,48.6,46200.0,34.8304,34.859,34.7232,34.7232,46200.0
2011-01-26 12:00:00,48.61,48.63,48.59,48.6,24300.0,34.7304,34.7447,34.7161,34.7232,24300.0
2011-01-26 12:30:00,48.61,48.71,48.6,48.69,39500.0,34.7304,34.8018,34.7232,34.7875,39500.0
2011-01-26 13:00:00,48.69,48.7,48.63,48.64,25400.0,34.7875,34.7947,34.7447,34.7518,25400.0
2011-01-26 13:30:00,48.63,48.67,48.63,48.66,20400.0,34.7447,34.7732,34.7447,34.7661,20400.0
2011-01-26 14:00:00,48.65,48.67,48.6,48.64,44400.0,34.759,34.7732,34.7232,34.7518,44400.0
2011-01-26 14:30:00,48.63,48.65,48.54,48.58,59000.0,34.7447,34.759,34.6804,34.7089,59000.0
2011-01-26 15:00:00,48.59,48.7,48.58,48.63,74600.0,34.7161,34.7947,34.7089,34.7447,74600.0
2011-01-26 15:30:00,48.63,48.66,48.53,48.54,234100.0,34.7447,34.7661,34.6732,34.6804,234100.0
2011-01-27 09:30:00,48.67,48.67,48.2,48.22,87900.0,34.7732,34.7732,34.4374,34.4517,87900.0
2011-01-27 10:00:00,48.23,48.56,48.23,48.56,140500.0,34.4589,34.6946,34.4589,34.6946,140500.0
2011-01-27 10:30:00,48.56,48.57,48.4,48.4,57200.0,34.6946,34.7018,34.5803,34.5803,57200.0
2011-01-27 11:00:00,48.41,48.42,48.04,48.07,106600.0,34.5875,34.5946,34.3231,34.3446,106600.0
2011-01-27 11:30:00,48.07,48.12,48.01,48.06,58300.0,34.3446,34.3803,34.3017,34.3374,58300.0
2011-01-27 12:00:00,48.06,48.14,48.03,48.03,35100.0,34.3374,34.3946,34.316,34.316,35100.0
2011-01-27 12:30:00,48.05,48.06,47.88,47.88,52400.0,34.3303,34.3374,34.2088,34.2088,52400.0
2011-01-27 13:00:00,47.88,47.92,47.81,47.91,44000.0,34.2088,34.2374,34.1588,34.2302,44000.0
2011-01-27 13:30:00,47.92,47.93,47.84,47.86,46100.0,34.2374,34.2445,34.1802,34.1945,46100.0
2011-01-27 14:00:00,47.87,47.88,47.75,47.75,53800.0,34.2017,34.2088,34.1159,34.1159,53800.0
2011-01-27 14:30:00,47.76,48.01,47.75,47.98,165400.0,34.1231,34.3017,34.1159,34.2803,165400.0
2011-01-27 15:00:00,47.98,48.05,47.97,48.0,134600.0,34.2803,34.3303,34.2731,34.2945,134600.0
2011-01-27 15:30:00,48.01,48.02,47.81,47.82,245000.0,34.3017,34.3088,34.1588,34.1659,245000.0
2011-01-28 09:30:00,47.94,47.98,47.68,47.76,69800.0,34.2517,34.2803,34.0659,34.1231,69800.0
2011-01-28 10:00:00,47.78,47.78,47.43,47.43,53600.0,34.1374,34.1374,33.8873,33.8873,53600.0
2011-01-28 10:30:00,47.44,47.7,47.41,47.55,90200.0,33.8944,34.0802,33.873,33.973,90200.0
2011-01-28 11:00:00,47.54,47.61,47.41,47.41,35400.0,33.9659,34.0159,33.873,33.873,35400.0
2011-01-28 11:30:00,47.42,47.43,47.26,47.34,56700.0,33.8802,33.8873,33.7658,33.823,56700.0
2011-01-28 12:00:00,47.33,47.35,47.19,47.21,115500.0,33.8159,33.8301,33.7158,33.7301,115500.0
2011-01-28 12:30:00,47.2,47.28,47.11,47.15,48000.0,33.723,33.7801,33.6587,33.6872,48000.0
2011-01-28 13:00:00,47.16,47.17,46.99,47.04,49600.0,33.6944,33.7015,33.5729,33.6087,49600.0
2011-01-28 13:30:00,47.05,47.09,46.96,47.07,38300.0,33.6158,33.6444,33.5515,33.6301,38300.0
2011-01-28 14:00:00,47.07,47.26,47.07,47.22,68000.0,33.6301,33.7658,33.6301,33.7373,68000.0
2011-01-28 14:30:00,47.21,47.3,47.18,47.24,41600.0,33.7301,33.7944,33.7087,33.7515,41600.0
2011-01-28 15:00:00,47.23,47.26,47.09,47.09,84100.0,33.7444,33.7658,33.6444,33.6444,84100.0
2011-01-28 15:30:00,47.09,47.15,47.02,47.06,150700.0,33.6444,33.6872,33.5944,33.6229,150700.0
2011-01-31 09:30:00,47.02,47.28,46.8,46.94,72500.0,33.5944,33.7801,33.4372,33.5372,72500.0
2011-01-31 10:00:00,46.9,47.0,46.76,46.98,51500.0,33.5086,33.5801,33.4086,33.5658,51500.0
2011-01-31 10:30:00,47.0,47.04,46.92,46.95,30300.0,33.5801,33.6087,33.5229,33.5444,30300.0
2011-01-31 11:00:00,46.94,46.96,46.79,46.87,32100.0,33.5372,33.5515,33.43,33.4872,32100.0
2011-01-31 11:30:00,46.87,46.92,46.81,46.83,43400.0,33.4872,33.5229,33.4443,33.4586,43400.0
2011-01-31 12:00:00,46.84,46.95,46.83,46.87,47000.0,33.4658,33.5444,33.4586,33.4872,47000.0
2011-01-31 12:30:00,46.88,46.91,46.84,46.85,64500.0,33.4943,33.5158,33.4658,33.4729,64500.0
2011-01-31 13:00:00,46.85,46.86,46.82,46.83,26200.0,33.4729,33.48,33.4515,33.4586,26200.0
2011-01-31 13:30:00,46.84,46.87,46.82,46.87,65800.0,33.4658,33.4872,33.4515,33.4872,65800.0
2011-01-31 14:00:00,46.85,46.87,46.75,46.76,61700.0,33.4729,33.4872,33.4015,33.4086,61700.0
2011-01-31 14:30:00,46.75,46.75,46.54,46.69,104400.0,33.4015,33.4015,33.2514,33.3586,104400.0
2011-01-31 15:00:00,46.69,46.82,46.69,46.76,113000.0,33.3586,33.4515,33.3586,33.4086,113000.0
2011-01-31 15:30:00,46.76,46.77,46.62,46.7,223900.0,33.4086,33.4157,33.3086,33.3657,223900.0
2011-02-01 09:30:00,46.79,47.11,46.79,47.04,389500.0,33.43,33.6587,33.43,33.6087,389500.0
2011-02-01 10:00:00,47.05,47.22,47.0,47.15,358300.0,33.6158,33.7373,33.5801,33.6872,358300.0
2011-02-01 10:30:00,47.14,47.15,46.98,47.0,143700.0,33.6801,33.6872,33.5658,33.5801,143700.0
2011-02-01 11:00:00,47.0,47.33,47.0,47.19,85800.0,33.5801,33.8159,33.5801,33.7158,85800.0
2011-02-01 11:30:00,47.19,47.21,47.11,47.13,78300.0,33.7158,33.7301,33.6587,33.673,78300.0
2011-02-01 12:00:00,47.12,47.25,47.12,47.24,80000.0,33.6658,33.7587,33.6658,33.7515,80000.0
2011-02-01 12:30:00,47.24,47.29,47.1,47.22,94200.0,33.7515,33.7873,33.6515,33.7373,94200.0
2011-02-01 13:00:00,47.23,47.23,47.11,47.16,146700.0,33.7444,33.7444,33.6587,33.6944,146700.0
2011-02-01 13:30:00,47.16,47.28,47.06,47.19,167900.0,33.6944,33.7801,33.6229,33.7158,167900.0
2011-02-01 14:00:00,47.18,47.21,47.12,47.18,65600.0,33.7087,33.7301,33.6658,33.7087,65600.0
2011-02-01 14:30:00,47.19,47.21,47.11,47.19,77100.0,33.7158,33.7301,33.6587,33.7158,77100.0
2011-02-01 15:00:00,47.2,47.27,47.17,47.21,216800.0,33.723,33.773,33.7015,33.7301,216800.0
2011-02-01 15:30:00,47.21,47.28,47.07,47.09,349400.0,33.7301,33.7801,33.6301,33.6444,349400.0
2011-02-02 09:30:00,47.55,48.25,47.47,48.1,489600.0,33.973,34.4732,33.9159,34.366,489600.0
2011-02-02 10:00:00,48.1,48.78,47.98,48.06,325100.0,34.366,34.8518,34.2803,34.3374,325100.0
2011-02-02 10:30:00,48.07,48.62,48.05,48.45,171600.0,34.3446,34.7375,34.3303,34.6161,171600.0
2011-02-02 11:00:00,48.44,48.45,48.33,48.41,104800.0,34.6089,34.6161,34.5303,34.5875,104800.0
2011-02-02 11:30:00,48.41,48.54,48.38,48.53,125900.0,34.5875,34.6804,34.566,34.6732,125900.0
2011-02-02 12:00:00,48.53,48.69,48.47,48.49,93400.0,34.6732,34.7875,34.6303,34.6446,93400.0
2011-02-02 12:30:00,48.49,48.56,48.36,48.36,51900.0,34.6446,34.6946,34.5518,34.5518,51900.0
2011-02-02 13:00:00,48.36,48.36,48.17,48.24,100400.0,34.5518,34.5518,34.416,34.466,100400.0
2011-02-02 13:30:00,48.24,48.27,48.11,48.16,85600.0,34.466,34.4875,34.3731,34.4089,85600.0
2011-02-02 14:00:00,48.16,48.42,48.14,48.41,103600.0,34.4089,34.5946,34.3946,34.5875,103600.0
2011-02-02 14:30:00,48.4,48.52,48.16,48.17,96300.0,34.5803,34.6661,34.4089,34.416,96300.0
2011-02-02 15:00:00,48.17,48.71,48.16,48.71,145800.0,34.416,34.8018,34.4089,34.8018,145800.0
2011-02-02 15:30:00,48.69,49.22,48.53,48.61,607300.0,34.7875,35.1662,34.6732,34.7304,607300.0
2011-02-03 09:30:00,49.26,50.85,49.26,50.12,531000.0,35.1948,36.3308,35.1948,35.8092,531000.0
2011-02-03 10:00:00,50.13,50.35,49.96,50.1,315100.0,35.8164,35.9735,35.6949,35.7949,315100.0
2011-02-03 10:30:00,50.1,50.41,50.04,50.33,171400.0,35.7949,36.0164,35.7521,35.9593,171400.0
2011-02-03 11:00:00,50.32,50.44,50.17,50.41,95900.0,35.9521,36.0379,35.8449,36.0164,95900.0
2011-02-03 11:30:00,50.42,50.56,50.26,50.45,145800.0,36.0236,36.1236,35.9092,36.045,145800.0
2011-02-03 12:00:00,50.44,50.6,50.35,50.6,74800.0,36.0379,36.1522,35.9735,36.1522,74800.0
2011-02-03 12:30:00,50.59,50.85,50.43,50.6,108500.0,36.145,36.3308,36.0307,36.1522,108500.0
2011-02-03 13:00:00,50.6,50.64,50.52,50.55,61100.0,36.1522,36.1807,36.095,36.1164,61100.0
2011-02-03 13:30:00,50.56,50.61,50.46,50.52,112900.0,36.1236,36.1593,36.0521,36.095,112900.0
2011-02-03 14:00:00,50.51,50.66,50.38,50.6,99100.0,36.0879,36.195,35.995,36.1522,99100.0
2011-02-03 14:30:00,50.6,50.7,50.41,50.44,92900.0,36.1522,36.2236,36.0164,36.0379,92900.0
2011-02-03 15:00:00,50.45,50.67,50.42,50.51,140100.0,36.045,36.2022,36.0236,36.0879,140100.0
2011-02-03 15:30:00,50.51,50.58,50.45,50.47,306000.0,36.0879,36.1379,36.045,36.0593,306000.0
2011-02-04 09:30:00,49.96,50.04,49.47,49.71,250300.0,35.6949,35.7521,35.3448,35.5163,250300.0
2011-02-04 10:00:00,49.69,50.12,49.63,50.03,185500.0,35.502,35.8092,35.4591,35.7449,185500.0
2011-02-04 10:30:00,50.04,50.38,49.98,50.3,185700.0,35.7521,35.995,35.7092,35.9378,185700.0
2011-02-04 11:00:00,50.29,50.48,50.26,50.47,118300.0,35.9307,36.0664,35.9092,36.0593,118300.0
2011-02-04 11:30:00,50.46,50.48,50.14,50.14,124500.0,36.0521,36.0664,35.8235,35.8235,124500.0
2011-02-04 12:00:00,50.14,50.4,50.11,50.21,83300.0,35.8235,36.0093,35.8021,35.8735,83300.0
2011-02-04 12:30:00,50.22,50.27,50.14,50.2,66100.0,35.8807,35.9164,35.8235,35.8664,66100.0
2011-02-04 13:00:00,50.2,50.21,50.08,50.08,39300.0,35.8664,35.8735,35.7806,35.7806,39300.0
2011-02-04 13:30:00,50.09,50.3,50.06,50.23,51300.0,35.7878,35.9378,35.7664,35.8878,51300.0
2011-02-04 14:00:00,50.24,50.46,50.21,50.46,84200.0,35.895,36.0521,35.8735,36.0521,84200.0
2011-02-04 14:30:00,50.47,50.68,50.47,50.64,104300.0,36.0593,36.2093,36.0593,36.1807,104300.0
2011-02-04 15:00:00,50.63,50.7,50.5,50.69,160400.0,36.1736,36.2236,36.0807,36.2165,160400.0
2011-02-04 15:30:00,50.68,50.7,50.44,50.5,223000.0,36.2093,36.2236,36.0379,36.0807,223000.0
2011-02-07 09:30:00,50.09,50.09,49.78,49.84,183100.0,35.7878,35.7878,35.5663,35.6092,183100.0
2011-02-07 10:00:00,49.86,49.88,49.61,49.77,133300.0,35.6235,35.6377,35.4448,35.5592,133300.0
2011-02-07 10:30:00,49.77,49.92,49.72,49.73,63400.0,35.5592,35.6663,35.5234,35.5306,63400.0
2011-02-07 11:00:00,49.76,49.87,49.68,49.87,68100.0,35.552,35.6306,35.4949,35.6306,68100.0
2011-02-07 11:30:00,49.86,50.01,49.85,49.95,50900.0,35.6235,35.7306,35.6163,35.6878,50900.0
2011-02-07 12:00:00,49.96,49.96,49.76,49.83,57600.0,35.6949,35.6949,35.552,35.602,57600.0
2011-02-07 12:30:00,49.83,49.89,49.78,49.86,54000.0,35.602,35.6449,35.5663,35.6235,54000.0
2011-02-07 13:00:00,49.85,49.99,49.85,49.97,76600.0,35.6163,35.7163,35.6163,35.7021,76600.0
2011-02-07 13:30:00,49.97,49.97,49.84,49.87,54000.0,35.7021,35.7021,35.6092,35.6306,54000.0
2011-02-07 14:00:00,49.86,49.97,49.84,49.88,83300.0,35.6235,35.7021,35.6092,35.6377,83300.0
2011-02-07 14:30:00,49.88,49.99,49.85,49.89,109200.0,35.6377,35.7163,35.6163,35.6449,109200.0
2011-02-07 15:00:00,49.89,49.91,49.65,49.72,164200.0,35.6449,35.6592,35.4734,35.5234,164200.0
2011-02-07 15:30:00,49.72,49.82,49.62,49.81,424400.0,35.5234,35.5949,35.452,35.5877,424400.0
2011-02-08 09:30:00,49.75,50.25,49.7,50.2,98300.0,35.5449,35.9021,35.5091,35.8664,98300.0
2011-02-08 10:00:00,50.21,50.32,50.19,50.26,101700.0,35.8735,35.9521,35.8592,35.9092,101700.0
2011-02-08 10:30:00,50.27,50.35,50.25,50.34,49200.0,35.9164,35.9735,35.9021,35.9664,49200.0
2011-02-08 11:00:00,50.33,50.38,50.25,50.26,71900.0,35.9593,35.995,35.9021,35.9092,71900.0
2011-02-08 11:30:00,50.26,50.28,50.2,50.23,66900.0,35.9092,35.9235,35.8664,35.8878,66900.0
2011-02-08 12:00:00,50.23,50.23,50.15,50.15,49800.0,35.8878,35.8878,35.8307,35.8307,49800.0
2011-02-08 12:30:00,50.16,50.19,50.15,50.16,60000.0,35.8378,35.8592,35.8307,35.8378,60000.0
2011-02-08 13:00:00,50.16,50.2,50.16,50.18,54000.0,35.8378,35.8664,35.8378,35.8521,54000.0
2011-02-08 13:30:00,50.18,50.22,50.16,50.21,44900.0,35.8521,35.8807,35.8378,35.8735,44900.0
2011-02-08 14:00:00,50.2,50.29,50.2,50.28,49400.0,35.8664,35.9307,35.8664,35.9235,49400.0
2011-02-08 14:30:00,50.28,50.29,50.25,50.26,50900.0,35.9235,35.9307,35.9021,35.9092,50900.0
2011-02-08 15:00:00,50.25,50.28,50.18,50.2,117400.0,35.9021,35.9235,35.8521,35.8664,117400.0
2011-02-08 15:30:00,50.19,50.32,50.19,50.23,259600.0,35.8592,35.9521,35.8592,35.8878,259600.0
2011-02-09 09:30:00,50.06,50.26,50.06,50.2,33200.0,35.7664,35.9092,35.7664,35.8664,33200.0
2011-02-09 10:00:00,50.19,50.25,50.14,50.16,43300.0,35.8592,35.9021,35.8235,35.8378,43300.0
2011-02-09 10:30:00,50.15,50.33,50.15,50.3,24300.0,35.8307,35.9593,35.8307,35.9378,24300.0
2011-02-09 11:00:00,50.27,50.45,50.27,50.34,54400.0,35.9164,36.045,35.9164,35.9664,54400.0
2011-02-09 11:30:00,50.33,50.53,50.33,50.45,28800.0,35.9593,36.1022,35.9593,36.045,28800.0
2011-02-09 12:00:00,50.45,50.47,50.41,50.45,26900.0,36.045,36.0593,36.0164,36.045,26900.0
2011-02-09 12:30:00,50.46,50.46,50.4,50.4,23600.0,36.0521,36.0521,36.0093,36.0093,23600.0
2011-02-09 13:00:00,50.4,50.48,50.4,50.47,20500.0,36.0093,36.0664,36.0093,36.0593,20500.0
2011-02-09 13:30:00,50.47,50.5,50.43,50.43,25500.0,36.0593,36.0807,36.0307,36.0307,25500.0
2011-02-09 14:00:00,50.43,50.47,50.37,50.45,44800.0,36.0307,36.0593,35.9878,36.045,44800.0
2011-02-09 14:30:00,50.46,50.49,50.4,50.42,53100.0,36.0521,36.0736,36.0093,36.0236,53100.0
2011-02-09 15:00:00,50.43,50.49,50.42,50.46,78400.0,36.0307,36.0736,36.0236,36.0521,78400.0
2011-02-09 15:30:00,50.46,50.47,50.36,50.43,170300.0,36.0521,36.0593,35.9807,36.0307,170300.0
2011-02-10 09:30:00,50.24,50.26,50.0,50.02,43100.0,35.895,35.9092,35.7235,35.7378,43100.0
2011-02-10 10:00:00,50.03,50.12,49.96,50.0,49400.0,35.7449,35.8092,35.6949,35.7235,49400.0
2011-02-10 10:30:00,50.0,50.0,49.87,49.92,49400.0,35.7235,35.7235,35.6306,35.6663,49400.0
2011-02-10 11:00:00,49.91,49.92,49.77,49.8,60200.0,35.6592,35.6663,35.5592,35.5806,60200.0
2011-02-10 11:30:00,49.8,49.83,49.68,49.73,65700.0,35.5806,35.602,35.4949,35.5306,65700.0
2011-02-10 12:00:00,49.73,49.74,49.65,49.67,26800.0,35.5306,35.5377,35.4734,35.4877,26800.0
2011-02-10 12:30:00,49.66,49.74,49.64,49.65,50500.0,35.4806,35.5377,35.4663,35.4734,50500.0
2011-02-10 13:00:00,49.64,49.67,49.59,49.59,53000.0,35.4663,35.4877,35.4306,35.4306,53000.0
2011-02-10 13:30:00,49.59,49.64,49.56,49.62,48300.0,35.4306,35.4663,35.4091,35.452,48300.0
2011-02-10 14:00:00,49.63,49.7,49.6,49.68,54800.0,35.4591,35.5091,35.4377,35.4949,54800.0
2011-02-10 14:30:00,49.67,49.68,49.54,49.55,102300.0,35.4877,35.4949,35.3948,35.402,102300.0
2011-02-10 15:00:00,49.55,49.67,49.53,49.67,89900.0,35.402,35.4877,35.3877,35.4877,89900.0
2011-02-10 15:30:00,49.66,49.73,49.56,49.69,212700.0,35.4806,35.5306,35.4091,35.502,212700.0
2011-02-11 09:30:00,49.5,50.11,49.5,49.98,87300.0,35.3662,35.8021,35.3662,35.7092,87300.0
2011-02-11 10:00:00,49.96,50.02,49.82,49.95,44500.0,35.6949,35.7378,35.5949,35.6878,44500.0
2011-02-11 10:30:00,49.95,50.05,49.93,50.01,35000.0,35.6878,35.7592,35.6735,35.7306,35000.0
2011-02-11 11:00:00,50.01,50.14,49.92,50.06,50300.0,35.7306,35.8235,35.6663,35.7664,50300.0
2011-02-11 11:30:00,50.06,50.06,49.88,49.88,15700.0,35.7664,35.7664,35.6377,35.6377,15700.0
2011-02-11 12:00:00,49.92,49.94,49.85,49.85,20600.0,35.6663,35.6806,35.6163,35.6163,20600.0
2011-02-11 12:30:00,49.85,49.95,49.83,49.93,41800.0,35.6163,35.6878,35.602,35.6735,41800.0
2011-02-11 13:00:00,49.92,49.95,49.88,49.94,10200.0,35.6663,35.6878,35.6377,35.6806,10200.0
2011-02-11 13:30:00,49.95,49.96,49.89,49.94,21700.0,35.6878,35.6949,35.6449,35.6806,21700.0
2011-02-11 14:00:00,49.93,49.97,49.9,49.95,28700.0,35.6735,35.7021,35.652,35.6878,28700.0
2011-02-11 14:30:00,49.95,49.96,49.89,49.93,48900.0,35.6878,35.6949,35.6449,35.6735,48900.0
2011-02-11 15:00:00,49.93,50.05,49.93,49.99,54000.0,35.6735,35.7592,35.6735,35.7163,54000.0
2011-02-11 15:30:00,49.99,50.04,49.95,50.02,98800.0,35.7163,35.7521,35.6878,35.7378,98800.0
2011-02-14 09:30:00,49.91,49.92,49.67,49.68,124900.0,35.6592,35.6663,35.4877,35.4949,124900.0
2011-02-14 10:00:00,49.68,49.87,49.63,49.83,109600.0,35.4949,35.6306,35.4591,35.602,109600.0
2011-02-14 10:30:00,49.83,49.9,49.73,49.87,85500.0,35.602,35.652,35.5306,35.6306,85500.0
2011-02-14 11:00:00,49.89,49.91,49.64,49.65,56000.0,35.6449,35.6592,35.4663,35.4734,56000.0
2011-02-14 11:30:00,49.65,49.65,49.53,49.57,42700.0,35.4734,35.4734,35.3877,35.4163,42700.0
2011-02-14 12:00:00,49.57,49.85,49.57,49.84,64900.0,35.4163,35.6163,35.4163,35.6092,64900.0
2011-02-14 12:30:00,49.84,49.98,49.8,49.95,61500.0,35.6092,35.7092,35.5806,35.6878,61500.0
2011-02-14 13:00:00,49.94,50.03,49.92,49.96,45100.0,35.6806,35.7449,35.6663,35.6949,45100.0
2011-02-14 13:30:00,49.97,49.98,49.8,49.84,42400.0,35.7021,35.7092,35.5806,35.6092,42400.0
2011-02-14 14:00:00,49.84,49.99,49.81,49.93,54000.0,35.6092,35.7163,35.5877,35.6735,54000.0
2011-02-14 14:30:00,49.93,49.94,49.76,49.77,63400.0,35.6735,35.6806,35.552,35.5592,63400.0
2011-02-14 15:00:00,49.77,49.83,49.69,49.76,120600.0,35.5592,35.602,35.502,35.552,120600.0
2011-02-14 15:30:00,49.76,49.83,49.75,49.76,229700.0,35.552,35.602,35.5449,35.552,229700.0
2011-02-15 09:30:00,49.72,49.83,49.64,49.71,69100.0,35.5234,35.602,35.4663,35.5163,69100.0
2011-02-15 10:00:00,49.72,49.73,49.58,49.62,104600.0,35.5234,35.5306,35.4234,35.452,104600.0
2011-02-15 10:30:00,49.63,49.7,49.57,49.58,36700.0,35.4591,35.5091,35.4163,35.4234,36700.0
2011-02-15 11:00:00,49.59,49.7,49.57,49.63,52500.0,35.4306,35.5091,35.4163,35.4591,52500.0
2011-02-15 11:30:00,49.62,49.72,49.62,49.66,72600.0,35.452,35.5234,35.452,35.4806,72600.0
2011-02-15 12:00:00,49.66,49.71,49.65,49.71,24700.0,35.4806,35.5163,35.4734,35.5163,24700.0
2011-02-15 12:30:00,49.7,49.71,49.61,49.61,30700.0,35.5091,35.5163,35.4448,35.4448,30700.0
2011-02-15 13:00:00,49.61,49.68,49.61,49.67,26800.0,35.4448,35.4949,35.4448,35.4877,26800.0
2011-02-15 13:30:00,49.66,49.68,49.65,49.67,15300.0,35.4806,35.4949,35.4734,35.4877,15300.0
2011-02-15 14:00:00,49.67,49.68,49.62,49.63,34800.0,35.4877,35.4949,35.452,35.4591,34800.0
2011-02-15 14:30:00,49.64,49.65,49.6,49.63,34200.0,35.4663,35.4734,35.4377,35.4591,34200.0
2011-02-15 15:00:00,49.62,49.67,49.62,49.67,56200.0,35.452,35.4877,35.452,35.4877,56200.0
2011-02-15 15:30:00,49.66,49.72,49.59,49.7,171400.0,35.4806,35.5234,35.4306,35.5091,171400.0
2011-02-16 09:30:00,49.72,49.91,49.59,49.89,36400.0,35.5234,35.6592,35.4306,35.6449,36400.0
2011-02-16 10:00:00,49.89,49.95,49.79,49.86,56300.0,35.6449,35.6878,35.5734,35.6235,56300.0
2011-02-16 10:30:00,49.86,49.91,49.71,49.74,45900.0,35.6235,35.6592,35.5163,35.5377,45900.0
2011-02-16 11:00:00,49.75,49.78,49.68,49.7,34800.0,35.5449,35.5663,35.4949,35.5091,34800.0
2011-02-16 11:30:00,49.7,49.77,49.59,49.63,20900.0,35.5091,35.5592,35.4306,35.4591,20900.0
2011-02-16 12:00:00,49.64,49.65,49.53,49.61,30300.0,35.4663,35.4734,35.3877,35.4448,30300.0
2011-02-16 12:30:00,49.62,49.66,49.58,49.6,29300.0,35.452,35.4806,35.4234,35.4377,29300.0
2011-02-16 13:00:00,49.61,49.64,49.58,49.58,37500.0,35.4448,35.4663,35.4234,35.4234,37500.0
2011-02-16 13:30:00,49.58,49.62,49.55,49.57,21200.0,35.4234,35.452,35.402,35.4163,21200.0
2011-02-16 14:00:00,49.58,49.59,49.46,49.49,25300.0,35.4234,35.4306,35.3377,35.3591,25300.0
2011-02-16 14:30:00,49.49,49.65,49.48,49.56,36500.0,35.3591,35.4734,35.352,35.4091,36500.0
2011-02-16 15:00:00,49.57,49.68,49.57,49.6,39700.0,35.4163,35.4949,35.4163,35.4377,39700.0
2011-02-16 15:30:00,49.59,49.69,49.59,49.65,100500.0,35.4306,35.502,35.4306,35.4734,100500.0
2011-02-17 09:30:00,49.39,49.8,49.39,49.65,62000.0,35.2877,35.5806,35.2877,35.4734,62000.0
2011-02-17 10:00:00,49.69,49.8,49.63,49.79,46600.0,35.502,35.5806,35.4591,35.5734,46600.0
2011-02-17 10:30:00,49.78,49.88,49.65,49.67,80400.0,35.5663,35.6377,35.4734,35.4877,80400.0
2011-02-17 11:00:00,49.67,49.76,49.64,49.75,29200.0,35.4877,35.552,35.4663,35.5449,29200.0
2011-02-17 11:30:00,49.76,49.77,49.66,49.66,20500.0,35.552,35.5592,35.4806,35.4806,20500.0
2011-02-17 12:00:00,49.65,49.78,49.65,49.77,14600.0,35.4734,35.5663,35.4734,35.5592,14600.0
2011-02-17 12:30:00,49.76,49.79,49.72,49.78,22900.0,35.552,35.5734,35.5234,35.5663,22900.0
2011-02-17 13:00:00,49.78,49.82,49.73,49.77,87200.0,35.5663,35.5949,35.5306,35.5592,87200.0
2011-02-17 13:30:00,49.78,50.0,49.76,50.0,88500.0,35.5663,35.7235,35.552,35.7235,88500.0
2011-02-17 14:00:00,50.0,50.15,49.99,50.11,121100.0,35.7235,35.8307,35.7163,35.8021,121100.0
2011-02-17 14:30:00,50.11,50.23,50.11,50.15,105100.0,35.8021,35.8878,35.8021,35.8307,105100.0
2011-02-17 15:00:00,50.15,50.17,50.07,50.15,71300.0,35.8307,35.8449,35.7735,35.8307,71300.0
2011-02-17 15:30:00,50.15,50.18,50.05,50.07,175900.0,35.8307,35.8521,35.7592,35.7735,175900.0
2011-02-18 09:30:00,50.03,50.04,49.84,50.01,175300.0,35.7449,35.7521,35.6092,35.7306,175300.0
2011-02-18 10:00:00,50.03,50.23,50.01,50.06,56200.0,35.7449,35.8878,35.7306,35.7664,56200.0
2011-02-18 10:30:00,50.04,50.12,50.01,50.01,60500.0,35.7521,35.8092,35.7306,35.7306,60500.0
2011-02-18 11:00:00,50.03,50.22,50.03,50.22,52500.0,35.7449,35.8807,35.7449,35.8807,52500.0
2011-02-18 11:30:00,50.21,50.28,50.15,50.15,50700.0,35.8735,35.9235,35.8307,35.8307,50700.0
2011-02-18 12:00:00,50.16,50.18,50.07,50.09,23200.0,35.8378,35.8521,35.7735,35.7878,23200.0
2011-02-18 12:30:00,50.1,50.28,50.1,50.14,63600.0,35.7949,35.9235,35.7949,35.8235,63600.0
2011-02-18 13:00:00,50.12,50.16,50.04,50.13,50700.0,35.8092,35.8378,35.7521,35.8164,50700.0
2011-02-18 13:30:00,50.13,50.24,50.13,50.2,45800.0,35.8164,35.895,35.8164,35.8664,45800.0
2011-02-18 14:00:00,50.2,50.2,50.02,50.03,69700.0,35.8664,35.8664,35.7378,35.7449,69700.0
2011-02-18 14:30:00,50.03,50.13,50.0,50.09,61700.0,35.7449,35.8164,35.7235,35.7878,61700.0
2011-02-18 15:00:00,50.08,50.18,50.07,50.17,52800.0,35.7806,35.8521,35.7735,35.8449,52800.0
2011-02-18 15:30:00,50.18,50.34,50.13,50.32,153100.0,35.8521,35.9664,35.8164,35.9521,153100.0
2011-02-22 09:30:00,49.99,51.18,49.88,51.15,324100.0,35.7163,36.5666,35.6377,36.5451,324100.0
2011-02-22 10:00:00,51.15,51.37,51.15,51.27,272300.0,36.5451,36.7023,36.5451,36.6309,272300.0
2011-02-22 10:30:00,51.26,51.48,51.24,51.27,176700.0,36.6237,36.7809,36.6094,36.6309,176700.0
2011-02-22 11:00:00,51.26,51.37,51.25,51.31,121600.0,36.6237,36.7023,36.6166,36.6594,121600.0
2011-02-22 11:30:00,51.3,51.5,51.27,51.41,143400.0,36.6523,36.7952,36.6309,36.7309,143400.0
2011-02-22 12:00:00,51.4,51.5,51.38,51.49,101200.0,36.7237,36.7952,36.7095,36.788,101200.0
2011-02-22 12:30:00,51.49,51.64,51.34,51.46,188300.0,36.788,36.8952,36.6809,36.7666,188300.0
2011-02-22 13:00:00,51.46,51.48,51.35,51.37,91100.0,36.7666,36.7809,36.688,36.7023,91100.0
2011-02-22 13:30:00,51.37,51.39,51.28,51.34,118100.0,36.7023,36.7166,36.638,36.6809,118100.0
2011-02-22 14:00:00,51.34,51.35,51.24,51.28,112400.0,36.6809,36.688,36.6094,36.638,112400.0
2011-02-22 14:30:00,51.28,51.35,51.24,51.26,118400.0,36.638,36.688,36.6094,36.6237,118400.0
2011-02-22 15:00:00,51.25,51.35,51.24,51.34,148600.0,36.6166,36.688,36.6094,36.6809,148600.0
2011-02-22 15:30:00,51.33,51.41,51.29,51.4,316900.0,36.6737,36.7309,36.6452,36.7237,316900.0
2011-02-23 09:30:00,50.92,51.28,50.91,51.01,154400.0,36.6294,36.8884,36.6222,36.6942,154400.0
2011-02-23 10:00:00,51.05,51.49,51.0,51.44,194200.0,36.723,37.0395,36.687,37.0035,194200.0
2011-02-23 10:30:00,51.44,51.45,51.16,51.22,113100.0,37.0035,37.0107,36.8021,36.8452,113100.0
2011-02-23 11:00:00,51.22,51.24,51.08,51.08,122600.0,36.8452,36.8596,36.7445,36.7445,122600.0
2011-02-23 11:30:00,51.07,51.12,51.05,51.08,89300.0,36.7373,36.7733,36.723,36.7445,89300.0
2011-02-23 12:00:00,51.08,51.11,51.0,51.07,115800.0,36.7445,36.7661,36.687,36.7373,115800.0
2011-02-23 12:30:00,51.06,51.08,50.95,50.99,183800.0,36.7301,36.7445,36.651,36.6798,183800.0
2011-02-23 13:00:00,51.0,51.07,50.95,51.07,138300.0,36.687,36.7373,36.651,36.7373,138300.0
2011-02-23 13:30:00,51.06,51.06,50.95,50.96,185100.0,36.7301,36.7301,36.651,36.6582,185100.0
2011-02-23 14:00:00,50.96,50.99,50.95,50.95,96500.0,36.6582,36.6798,36.651,36.651,96500.0
2011-02-23 14:30:00,50.96,51.12,50.95,51.1,159700.0,36.6582,36.7733,36.651,36.7589,159700.0
2011-02-23 15:00:00,51.09,51.09,50.77,50.78,261800.0,36.7517,36.7517,36.5215,36.5287,261800.0
2011-02-23 15:30:00,50.77,50.83,50.45,50.51,432700.0,36.5215,36.5647,36.2913,36.3345,432700.0
2011-02-24 09:30:00,50.55,51.7,50.53,51.66,284300.0,36.3633,37.1905,36.3489,37.1618,284300.0
2011-02-24 10:00:00,51.65,51.75,51.52,51.67,258300.0,37.1546,37.2265,37.061,37.169,258300.0
2011-02-24 10:30:00,51.67,51.73,51.59,51.71,162800.0,37.169,37.2121,37.1114,37.1977,162800.0
2011-02-24 11:00:00,51.7,51.95,51.67,51.84,271900.0,37.1905,37.3704,37.169,37.2912,271900.0
2011-02-24 11:30:00,51.85,51.94,51.84,51.9,112200.0,37.2984,37.3632,37.2912,37.3344,112200.0
2011-02-24 12:00:00,51.91,51.99,51.82,51.96,180300.0,37.3416,37.3991,37.2769,37.3776,180300.0
2011-02-24 12:30:00,51.97,52.35,51.94,52.35,477600.0,37.3848,37.6581,37.3632,37.6581,477600.0
2011-02-24 13:00:00,52.34,52.35,52.21,52.33,278300.0,37.6509,37.6581,37.5574,37.6437,278300.0
2011-02-24 13:30:00,52.33,52.5,52.28,52.46,202400.0,37.6437,37.766,37.6078,37.7372,202400.0
2011-02-24 14:00:00,52.46,52.48,52.0,52.05,451300.0,37.7372,37.7516,37.4063,37.4423,451300.0
2011-02-24 14:30:00,52.05,52.13,51.95,52.11,241000.0,37.4423,37.4999,37.3704,37.4855,241000.0
2011-02-24 15:00:00,52.11,52.3,52.09,52.22,258100.0,37.4855,37.6221,37.4711,37.5646,258100.0
2011-02-24 15:30:00,52.24,52.41,52.16,52.28,447700.0,37.579,37.7013,37.5214,37.6078,447700.0
2011-02-25 09:30:00,52.11,52.12,51.62,51.86,261900.0,37.4855,37.4927,37.133,37.3056,261900.0
2011-02-25 10:00:00,51.88,52.23,51.87,51.98,190800.0,37.32,37.5718,37.3128,37.392,190800.0
2011-02-25 10:30:00,51.98,52.04,51.93,52.01,113100.0,37.392,37.4351,37.356,37.4135,113100.0
2011-02-25 11:00:00,52.0,52.02,51.89,51.94,226700.0,37.4063,37.4207,37.3272,37.3632,226700.0
2011-02-25 11:30:00,51.94,52.0,51.93,51.99,58700.0,37.3632,37.4063,37.356,37.3991,58700.0
2011-02-25 12:00:00,51.99,52.07,51.97,51.98,151700.0,37.3991,37.4567,37.3848,37.392,151700.0
2011-02-25 12:30:00,51.98,52.07,51.97,52.0,147500.0,37.392,37.4567,37.3848,37.4063,147500.0
2011-02-25 13:00:00,52.01,52.04,51.96,52.03,164800.0,37.4135,37.4351,37.3776,37.4279,164800.0
2011-02-25 13:30:00,52.03,52.05,52.0,52.01,85800.0,37.4279,37.4423,37.4063,37.4135,85800.0
2011-02-25 14:00:00,52.0,52.07,52.0,52.01,93100.0,37.4063,37.4567,37.4063,37.4135,93100.0
2011-02-25 14:30:00,52.01,52.03,52.0,52.02,87300.0,37.4135,37.4279,37.4063,37.4207,87300.0
2011-02-25 15:00:00,52.01,52.02,51.96,52.0,117000.0,37.4135,37.4207,37.3776,37.4063,117000.0
2011-02-25 15:30:00,52.0,52.02,51.95,51.98,316500.0,37.4063,37.4207,37.3704,37.392,316500.0
2011-02-28 09:30:00,51.65,52.24,51.41,52.2,197300.0,37.1546,37.579,36.9819,37.5502,197300.0
2011-02-28 10:00:00,52.2,52.38,52.1,52.32,96700.0,37.5502,37.6797,37.4783,37.6365,96700.0
2011-02-28 10:30:00,52.32,52.38,52.13,52.13,94800.0,37.6365,37.6797,37.4999,37.4999,94800.0
2011-02-28 11:00:00,52.13,52.26,52.12,52.22,42400.0,37.4999,37.5934,37.4927,37.5646,42400.0
2011-02-28 11:30:00,52.21,52.28,52.12,52.27,50300.0,37.5574,37.6078,37.4927,37.6006,50300.0
2011-02-28 12:00:00,52.27,52.27,52.14,52.22,73700.0,37.6006,37.6006,37.507,37.5646,73700.0
2011-02-28 12:30:00,52.22,52.38,52.22,52.27,84300.0,37.5646,37.6797,37.5646,37.6006,84300.0
2011-02-28 13:00:00,52.27,52.43,52.25,52.35,86000.0,37.6006,37.7157,37.5862,37.6581,86000.0
2011-02-28 13:30:00,52.37,52.49,52.36,52.36,72600.0,37.6725,37.7588,37.6653,37.6653,72600.0
2011-02-28 14:00:00,52.35,52.44,52.27,52.41,75900.0,37.6581,37.7229,37.6006,37.7013,75900.0
2011-02-28 14:30:00,52.42,52.53,52.4,52.47,165000.0,37.7085,37.7876,37.6941,37.7444,165000.0
2011-02-28 15:00:00,52.47,52.52,52.45,52.47,134100.0,37.7444,37.7804,37.73,37.7444,134100.0
2011-02-28 15:30:00,52.46,52.53,52.29,52.33,463200.0,37.7372,37.7876,37.615,37.6437,463200.0
2011-03-01 09:30:00,52.44,52.44,52.24,52.42,97600.0,37.7229,37.7229,37.579,37.7085,97600.0
2011-03-01 10:00:00,52.42,52.52,52.37,52.37,119700.0,37.7085,37.7804,37.6725,37.6725,119700.0
2011-03-01 10:30:00,52.37,52.45,52.34,52.4,52800.0,37.6725,37.73,37.6509,37.6941,52800.0
2011-03-01 11:00:00,52.41,52.48,52.35,52.35,103000.0,37.7013,37.7516,37.6581,37.6581,103000.0
2011-03-01 11:30:00,52.35,52.39,52.35,52.36,67900.0,37.6581,37.6869,37.6581,37.6653,67900.0
2011-03-01 12:00:00,52.36,52.39,52.35,52.35,67400.0,37.6653,37.6869,37.6581,37.6581,67400.0
2011-03-01 12:30:00,52.35,52.37,52.35,52.35,43000.0,37.6581,37.6725,37.6581,37.6581,43000.0
2011-03-01 13:00:00,52.35,52.42,52.35,52.39,110700.0,37.6581,37.7085,37.6581,37.6869,110700.0
2011-03-01 13:30:00,52.39,52.44,52.37,52.4,132100.0,37.6869,37.7229,37.6725,37.6941,132100.0
2011-03-01 14:00:00,52.4,52.41,52.35,52.37,118300.0,37.6941,37.7013,37.6581,37.6725,118300.0
2011-03-01 14:30:00,52.36,52.37,52.3,52.32,109700.0,37.6653,37.6725,37.6221,37.6365,109700.0
2011-03-01 15:00:00,52.31,52.38,52.3,52.3,215200.0,37.6293,37.6797,37.6221,37.6221,215200.0
2011-03-01 15:30:00,52.3,52.32,52.2,52.23,225400.0,37.6221,37.6365,37.5502,37.5718,225400.0
2011-03-02 09:30:00,52.2,52.47,52.12,52.27,276400.0,37.5502,37.7444,37.4927,37.6006,276400.0
2011-03-02 10:00:00,52.26,52.49,52.25,52.42,105700.0,37.5934,37.7588,37.5862,37.7085,105700.0
2011-03-02 10:30:00,52.41,52.49,52.37,52.46,380200.0,37.7013,37.7588,37.6725,37.7372,380200.0
2011-03-02 11:00:00,52.46,52.69,52.44,52.57,141900.0,37.7372,37.9027,37.7229,37.8164,141900.0
2011-03-02 11:30:00,52.57,52.58,52.4,52.4,165500.0,37.8164,37.8236,37.6941,37.6941,165500.0
2011-03-02 12:00:00,52.4,52.53,52.36,52.53,92200.0,37.6941,37.7876,37.6653,37.7876,92200.0
2011-03-02 12:30:00,52.53,52.66,52.5,52.61,58100.0,37.7876,37.8811,37.766,37.8451,58100.0
2011-03-02 13:00:00,52.61,52.63,52.56,52.61,51100.0,37.8451,37.8595,37.8092,37.8451,51100.0
2011-03-02 13:30:00,52.6,52.61,52.55,52.57,64900.0,37.8379,37.8451,37.802,37.8164,64900.0
2011-03-02 14:00:00,52.58,52.58,52.51,52.54,99400.0,37.8236,37.8236,37.7732,37.7948,99400.0
2011-03-02 14:30:00,52.54,52.73,52.54,52.71,80800.0,37.7948,37.9315,37.7948,37.9171,80800.0
2011-03-02 15:00:00,52.72,52.77,52.71,52.72,90200.0,37.9243,37.9602,37.9171,37.9243,90200.0
2011-03-02 15:30:00,52.72,52.74,52.65,52.67,210200.0,37.9243,37.9387,37.8739,37.8883,210200.0
2011-03-03 09:30:00,52.77,52.88,52.7,52.85,95400.0,37.9602,38.0394,37.9099,38.0178,95400.0
2011-03-03 10:00:00,52.85,52.94,52.8,52.91,76600.0,38.0178,38.0825,37.9818,38.0609,76600.0
2011-03-03 10:30:00,52.91,52.95,52.83,52.86,109200.0,38.0609,38.0897,38.0034,38.025,109200.0
2011-03-03 11:00:00,52.86,52.94,52.85,52.85,65100.0,38.025,38.0825,38.0178,38.0178,65100.0
2011-03-03 11:30:00,52.85,52.94,52.85,52.93,66200.0,38.0178,38.0825,38.0178,38.0753,66200.0
2011-03-03 12:00:00,52.93,52.94,52.9,52.93,70200.0,38.0753,38.0825,38.0538,38.0753,70200.0
2011-03-03 12:30:00,52.91,52.98,52.9,52.96,65300.0,38.0609,38.1113,38.0538,38.0969,65300.0
2011-03-03 13:00:00,52.96,52.98,52.95,52.96,75700.0,38.0969,38.1113,38.0897,38.0969,75700.0
2011-03-03 13:30:00,52.96,52.98,52.9,52.9,95700.0,38.0969,38.1113,38.0538,38.0538,95700.0
2011-03-03 14:00:00,52.9,52.98,52.9,52.96,86400.0,38.0538,38.1113,38.0538,38.0969,86400.0
2011-03-03 14:30:00,52.96,52.99,52.92,52.97,107000.0,38.0969,38.1185,38.0681,38.1041,107000.0
2011-03-03 15:00:00,52.97,53.07,52.97,53.02,138100.0,38.1041,38.176,38.1041,38.1401,138100.0
2011-03-03 15:30:00,53.03,53.12,52.96,53.04,220200.0,38.1473,38.212,38.0969,38.1545,220200.0
2011-03-04 09:30:00,53.05,53.33,53.05,53.21,64100.0,38.1617,38.3631,38.1617,38.2768,64100.0
2011-03-04 10:00:00,53.22,53.23,53.1,53.13,113900.0,38.2839,38.2911,38.1976,38.2192,113900.0
2011-03-04 10:30:00,53.12,53.13,53.05,53.06,73600.0,38.212,38.2192,38.1617,38.1689,73600.0
2011-03-04 11:00:00,53.06,53.07,53.0,53.03,55400.0,38.1689,38.176,38.1257,38.1473,55400.0
2011-03-04 11:30:00,53.03,53.14,53.03,53.09,80100.0,38.1473,38.2264,38.1473,38.1904,80100.0
2011-03-04 12:00:00,53.08,53.09,52.96,52.97,103200.0,38.1832,38.1904,38.0969,38.1041,103200.0
2011-03-04 12:30:00,52.97,53.05,52.95,53.05,69700.0,38.1041,38.1617,38.0897,38.1617,69700.0
2011-03-04 13:00:00,53.05,53.09,53.01,53.04,49400.0,38.1617,38.1904,38.1329,38.1545,49400.0
2011-03-04 13:30:00,53.03,53.05,52.95,52.96,69900.0,38.1473,38.1617,38.0897,38.0969,69900.0
2011-03-04 14:00:00,52.96,52.99,52.94,52.97,45300.0,38.0969,38.1185,38.0825,38.1041,45300.0
2011-03-04 14:30:00,52.97,52.98,52.9,52.91,100600.0,38.1041,38.1113,38.0538,38.0609,100600.0
2011-03-04 15:00:00,52.92,52.97,52.9,52.9,95000.0,38.0681,38.1041,38.0538,38.0538,95000.0
2011-03-04 15:30:00,52.91,53.0,52.86,52.94,251900.0,38.0609,38.1257,38.025,38.0825,251900.0
2011-03-07 09:30:00,53.13,53.46,52.96,53.32,92500.0,38.2192,38.4566,38.0969,38.3559,92500.0
2011-03-07 10:00:00,53.31,53.43,53.25,53.43,81300.0,38.3487,38.435,38.3055,38.435,81300.0
2011-03-07 10:30:00,53.42,53.46,53.34,53.36,87000.0,38.4278,38.4566,38.3703,38.3847,87000.0
2011-03-07 11:00:00,53.36,53.43,53.35,53.37,78100.0,38.3847,38.435,38.3775,38.3919,78100.0
2011-03-07 11:30:00,53.36,53.47,53.36,53.4,55100.0,38.3847,38.4638,38.3847,38.4134,55100.0
2011-03-07 12:00:00,53.4,53.45,53.35,53.37,67600.0,38.4134,38.4494,38.3775,38.3919,67600.0
2011-03-07 12:30:00,53.39,53.41,53.35,53.35,67700.0,38.4062,38.4206,38.3775,38.3775,67700.0
2011-03-07 13:00:00,53.35,53.4,53.3,53.33,71500.0,38.3775,38.4134,38.3415,38.3631,71500.0
2011-03-07 13:30:00,53.33,53.35,53.3,53.34,37900.0,38.3631,38.3775,38.3415,38.3703,37900.0
2011-03-07 14:00:00,53.34,53.41,53.25,53.36,75100.0,38.3703,38.4206,38.3055,38.3847,75100.0
2011-03-07 14:30:00,53.36,53.41,53.35,53.39,65600.0,38.3847,38.4206,38.3775,38.4062,65600.0
2011-03-07 15:00:00,53.39,53.43,53.33,53.42,108600.0,38.4062,38.435,38.3631,38.4278,108600.0
2011-03-07 15:30:00,53.41,53.46,53.32,53.36,184100.0,38.4206,38.4566,38.3559,38.3847,184100.0
2011-03-08 09:30:00,53.47,53.5,53.25,53.45,71800.0,38.4638,38.4854,38.3055,38.4494,71800.0
2011-03-08 10:00:00,53.43,53.67,53.39,53.6,89700.0,38.435,38.6077,38.4062,38.5573,89700.0
2011-03-08 10:30:00,53.59,53.63,53.5,53.62,61200.0,38.5501,38.5789,38.4854,38.5717,61200.0
2011-03-08 11:00:00,53.61,53.67,53.51,53.64,61200.0,38.5645,38.6077,38.4926,38.5861,61200.0
2011-03-08 11:30:00,53.65,53.81,53.63,53.76,54900.0,38.5933,38.7084,38.5789,38.6724,54900.0
2011-03-08 12:00:00,53.75,53.81,53.73,53.77,64500.0,38.6652,38.7084,38.6508,38.6796,64500.0
2011-03-08 12:30:00,53.78,53.8,53.74,53.76,50900.0,38.6868,38.7012,38.658,38.6724,50900.0
2011-03-08 13:00:00,53.76,53.8,53.75,53.8,26700.0,38.6724,38.7012,38.6652,38.7012,26700.0
2011-03-08 13:30:00,53.79,53.79,53.72,53.73,46400.0,38.694,38.694,38.6436,38.6508,46400.0
2011-03-08 14:00:00,53.73,53.75,53.65,53.68,73300.0,38.6508,38.6652,38.5933,38.6149,73300.0
2011-03-08 14:30:00,53.67,53.74,53.65,53.71,68700.0,38.6077,38.658,38.5933,38.6364,68700.0
2011-03-08 15:00:00,53.71,53.8,53.67,53.76,83100.0,38.6364,38.7012,38.6077,38.6724,83100.0
2011-03-08 15:30:00,53.77,53.8,53.68,53.69,158300.0,38.6796,38.7012,38.6149,38.622,158300.0
2011-03-09 09:30:00,53.53,53.81,53.5,53.75,68400.0,38.5069,38.7084,38.4854,38.6652,68400.0
2011-03-09 10:00:00,53.76,53.82,53.7,53.79,32300.0,38.6724,38.7156,38.6292,38.694,32300.0
2011-03-09 10:30:00,53.8,53.82,53.56,53.58,66300.0,38.7012,38.7156,38.5285,38.5429,66300.0
2011-03-09 11:00:00,53.56,53.69,53.55,53.68,25900.0,38.5285,38.622,38.5213,38.6149,25900.0
2011-03-09 11:30:00,53.66,53.69,53.62,53.66,26600.0,38.6005,38.622,38.5717,38.6005,26600.0
2011-03-09 12:00:00,53.66,53.85,53.65,53.73,53400.0,38.6005,38.7371,38.5933,38.6508,53400.0
2011-03-09 12:30:00,53.73,53.82,53.73,53.81,37900.0,38.6508,38.7156,38.6508,38.7084,37900.0
2011-03-09 13:00:00,53.82,53.84,53.79,53.82,17400.0,38.7156,38.7299,38.694,38.7156,17400.0
2011-03-09 13:30:00,53.81,53.81,53.75,53.78,17800.0,38.7084,38.7084,38.6652,38.6868,17800.0
2011-03-09 14:00:00,53.8,53.86,53.78,53.85,17500.0,38.7012,38.7443,38.6868,38.7371,17500.0
2011-03-09 14:30:00,53.84,53.92,53.83,53.91,41400.0,38.7299,38.7875,38.7228,38.7803,41400.0
2011-03-09 15:00:00,53.91,53.99,53.87,53.98,79500.0,38.7803,38.8379,38.7515,38.8307,79500.0
2011-03-09 15:30:00,53.99,53.99,53.89,53.92,114100.0,38.8379,38.8379,38.7659,38.7875,114100.0
2011-03-10 09:30:00,53.64,53.92,53.62,53.65,125600.0,38.5861,38.7875,38.5717,38.5933,125600.0
2011-03-10 10:00:00,53.66,53.81,53.65,53.73,133500.0,38.6005,38.7084,38.5933,38.6508,133500.0
2011-03-10 10:30:00,53.72,53.76,53.65,53.68,71900.0,38.6436,38.6724,38.5933,38.6149,71900.0
2011-03-10 11:00:00,53.68,53.7,53.65,53.66,60600.0,38.6149,38.6292,38.5933,38.6005,60600.0
2011-03-10 11:30:00,53.65,53.7,53.63,53.68,37200.0,38.5933,38.6292,38.5789,38.6149,37200.0
2011-03-10 12:00:00,53.68,53.71,53.6,53.61,49900.0,38.6149,38.6364,38.5573,38.5645,49900.0
2011-03-10 12:30:00,53.61,53.7,53.56,53.68,70400.0,38.5645,38.6292,38.5285,38.6149,70400.0
2011-03-10 13:00:00,53.69,53.76,53.69,53.7,39800.0,38.622,38.6724,38.622,38.6292,39800.0
2011-03-10 13:30:00,53.7,53.7,53.55,53.57,82600.0,38.6292,38.6292,38.5213,38.5357,82600.0
2011-03-10 14:00:00,53.57,53.62,53.56,53.6,36300.0,38.5357,38.5717,38.5285,38.5573,36300.0
2011-03-10 14:30:00,53.6,53.72,53.6,53.68,37200.0,38.5573,38.6436,38.5573,38.6149,37200.0
2011-03-10 15:00:00,53.68,53.68,53.6,53.61,79300.0,38.6149,38.6149,38.5573,38.5645,79300.0
2011-03-10 15:30:00,53.6,53.7,53.6,53.64,186400.0,38.5573,38.6292,38.5573,38.5861,186400.0
2011-03-11 09:30:00,53.68,53.78,53.59,53.72,33900.0,38.6149,38.6868,38.5501,38.6436,33900.0
2011-03-11 10:00:00,53.72,53.97,53.65,53.77,60700.0,38.6436,38.8235,38.5933,38.6796,60700.0
2011-03-11 10:30:00,53.78,53.82,53.7,53.79,20400.0,38.6868,38.7156,38.6292,38.694,20400.0
2011-03-11 11:00:00,53.79,53.84,53.71,53.74,30100.0,38.694,38.7299,38.6364,38.658,30100.0
2011-03-11 11:30:00,53.72,53.82,53.72,53.8,27700.0,38.6436,38.7156,38.6436,38.7012,27700.0
2011-03-11 12:00:00,53.8,53.88,53.79,53.82,33600.0,38.7012,38.7587,38.694,38.7156,33600.0
2011-03-11 12:30:00,53.81,53.89,53.8,53.85,14600.0,38.7084,38.7659,38.7012,38.7371,14600.0
2011-03-11 13:00:00,53.85,53.86,53.8,53.82,21200.0,38.7371,38.7443,38.7012,38.7156,21200.0
2011-03-11 13:30:00,53.82,53.85,53.76,53.78,32600.0,38.7156,38.7371,38.6724,38.6868,32600.0
2011-03-11 14:00:00,53.77,53.87,53.76,53.85,24800.0,38.6796,38.7515,38.6724,38.7371,24800.0
2011-03-11 14:30:00,53.85,53.86,53.79,53.79,37800.0,38.7371,38.7443,38.694,38.694,37800.0
2011-03-11 15:00:00,53.8,53.89,53.79,53.88,44100.0,38.7012,38.7659,38.694,38.7587,44100.0
2011-03-11 15:30:00,53.87,53.88,53.73,53.74,86100.0,38.7515,38.7587,38.6508,38.658,86100.0
2011-03-14 09:30:00,53.6,53.74,53.43,53.6,52400.0,38.5573,38.658,38.435,38.5573,52400.0
2011-03-14 10:00:00,53.59,53.69,53.58,53.68,41700.0,38.5501,38.622,38.5429,38.6149,41700.0
2011-03-14 10:30:00,53.68,53.72,53.34,53.37,45700.0,38.6149,38.6436,38.3703,38.3919,45700.0
2011-03-14 11:00:00,53.36,53.43,53.3,53.33,30400.0,38.3847,38.435,38.3415,38.3631,30400.0
2011-03-14 11:30:00,53.33,53.4,53.24,53.32,31400.0,38.3631,38.4134,38.2983,38.3559,31400.0
2011-03-14 12:00:00,53.32,53.32,53.16,53.21,54300.0,38.3559,38.3559,38.2408,38.2768,54300.0
2011-03-14 12:30:00,53.21,53.28,53.18,53.28,35900.0,38.2768,38.3271,38.2552,38.3271,35900.0
2011-03-14 13:00:00,53.29,53.37,53.27,53.32,38800.0,38.3343,38.3919,38.3199,38.3559,38800.0
2011-03-14 13:30:00,53.32,53.33,53.1,53.12,63200.0,38.3559,38.3631,38.1976,38.212,63200.0
2011-03-14 14:00:00,53.11,53.29,53.1,53.23,76600.0,38.2048,38.3343,38.1976,38.2911,76600.0
2011-03-14 14:30:00,53.23,53.25,53.15,53.2,52000.0,38.2911,38.3055,38.2336,38.2696,52000.0
2011-03-14 15:00:00,53.18,53.23,53.03,53.04,136100.0,38.2552,38.2911,38.1473,38.1545,136100.0
2011-03-14 15:30:00,53.04,53.18,53.0,53.07,268300.0,38.1545,38.2552,38.1257,38.176,268300.0
2011-03-15 09:30:00,52.63,52.89,52.22,52.84,149000.0,37.8595,38.0466,37.5646,38.0106,149000.0
2011-03-15 10:00:00,52.82,53.09,52.82,53.08,417500.0,37.9962,38.1904,37.9962,38.1832,417500.0
2011-03-15 10:30:00,53.09,53.27,53.04,53.08,78400.0,38.1904,38.3199,38.1545,38.1832,78400.0
2011-03-15 11:00:00,53.07,53.34,53.0,53.28,74900.0,38.176,38.3703,38.1257,38.3271,74900.0
2011-03-15 11:30:00,53.29,53.5,53.14,53.23,98400.0,38.3343,38.4854,38.2264,38.2911,98400.0
2011-03-15 12:00:00,53.23,53.25,53.03,53.08,47600.0,38.2911,38.3055,38.1473,38.1832,47600.0
2011-03-15 12:30:00,53.05,53.09,53.01,53.09,29800.0,38.1617,38.1904,38.1329,38.1904,29800.0
2011-03-15 13:00:00,53.09,53.18,53.05,53.17,58100.0,38.1904,38.2552,38.1617,38.248,58100.0
2011-03-15 13:30:00,53.18,53.27,53.15,53.27,40800.0,38.2552,38.3199,38.2336,38.3199,40800.0
2011-03-15 14:00:00,53.27,53.54,53.24,53.51,114100.0,38.3199,38.5141,38.2983,38.4926,114100.0
2011-03-15 14:30:00,53.51,53.51,53.37,53.43,71200.0,38.4926,38.4926,38.3919,38.435,71200.0
2011-03-15 15:00:00,53.4,53.44,53.35,53.4,96300.0,38.4134,38.4422,38.3775,38.4134,96300.0
2011-03-15 15:30:00,53.41,53.64,53.35,53.55,424200.0,38.4206,38.5861,38.3775,38.5213,424200.0
2011-03-16 09:30:00,53.35,53.6,53.23,53.57,140900.0,38.3775,38.5573,38.2911,38.5357,140900.0
2011-03-16 10:00:00,53.56,53.7,53.31,53.31,124600.0,38.5285,38.6292,38.3487,38.3487,124600.0
2011-03-16 10:30:00,53.31,53.36,53.22,53.24,119600.0,38.3487,38.3847,38.2839,38.2983,119600.0
2011-03-16 11:00:00,53.23,53.49,53.14,53.33,351900.0,38.2911,38.4782,38.2264,38.3631,351900.0
2011-03-16 11:30:00,53.34,53.45,53.19,53.39,108100.0,38.3703,38.4494,38.2624,38.4062,108100.0
2011-03-16 12:00:00,53.38,53.39,53.0,53.08,154900.0,38.399,38.4062,38.1257,38.1832,154900.0
2011-03-16 12:30:00,53.09,53.15,53.05,53.14,74700.0,38.1904,38.2336,38.1617,38.2264,74700.0
2011-03-16 13:00:00,53.14,53.15,52.97,53.04,670000.0,38.2264,38.2336,38.1041,38.1545,670000.0
2011-03-16 13:30:00,53.03,53.03,52.97,53.0,95800.0,38.1473,38.1473,38.1041,38.1257,95800.0
2011-03-16 14:00:00,53.0,53.02,52.93,52.99,280800.0,38.1257,38.1401,38.0753,38.1185,280800.0
2011-03-16 14:30:00,53.0,53.29,52.98,53.2,110100.0,38.1257,38.3343,38.1113,38.2696,110100.0
2011-03-16 15:00:00,53.2,53.27,53.04,53.08,165100.0,38.2696,38.3199,38.1545,38.1832,165100.0
2011-03-16 15:30:00,53.09,53.18,52.88,52.89,353600.0,38.1904,38.2552,38.0394,38.0466,353600.0
2011-03-17 09:30:00,53.22,53.56,53.2,53.33,107500.0,38.2839,38.5285,38.2696,38.3631,107500.0
2011-03-17 10:00:00,53.33,53.69,53.32,53.68,109300.0,38.3631,38.622,38.3559,38.6149,109300.0
2011-03-17 10:30:00,53.69,53.69,53.37,53.38,72600.0,38.622,38.622,38.3919,38.399,72600.0
2011-03-17 11:00:00,53.39,53.51,53.34,53.36,52700.0,38.4062,38.4926,38.3703,38.3847,52700.0
2011-03-17 11:30:00,53.35,53.49,53.32,53.39,53000.0,38.3775,38.4782,38.3559,38.4062,53000.0
2011-03-17 12:00:00,53.39,53.39,53.26,53.29,62200.0,38.4062,38.4062,38.3127,38.3343,62200.0
2011-03-17 12:30:00,53.29,53.3,53.06,53.06,62700.0,38.3343,38.3415,38.1689,38.1689,62700.0
2011-03-17 13:00:00,53.06,53.12,53.0,53.0,118600.0,38.1689,38.212,38.1257,38.1257,118600.0
2011-03-17 13:30:00,53.0,53.06,52.99,53.02,81500.0,38.1257,38.1689,38.1185,38.1401,81500.0
2011-03-17 14:00:00,53.01,53.04,53.0,53.0,231200.0,38.1329,38.1545,38.1257,38.1257,231200.0
2011-03-17 14:30:00,53.01,53.04,52.98,53.0,96100.0,38.1329,38.1545,38.1113,38.1257,96100.0
2011-03-17 15:00:00,53.01,53.03,52.99,53.01,99000.0,38.1329,38.1473,38.1185,38.1329,99000.0
2011-03-17 15:30:00,53.0,53.07,52.98,53.01,212700.0,38.1257,38.176,38.1113,38.1329,212700.0
2011-03-18 09:30:00,53.49,53.5,53.2,53.47,235900.0,38.4782,38.4854,38.2696,38.4638,235900.0
2011-03-18 10:00:00,53.47,53.84,53.47,53.82,188300.0,38.4638,38.7299,38.4638,38.7156,188300.0
2011-03-18 10:30:00,53.81,54.07,53.75,53.84,178800.0,38.7084,38.8954,38.6652,38.7299,178800.0
2011-03-18 11:00:00,53.83,53.98,53.8,53.82,164800.0,38.7228,38.8307,38.7012,38.7156,164800.0
2011-03-18 11:30:00,53.81,53.88,53.7,53.8,42500.0,38.7084,38.7587,38.6292,38.7012,42500.0
2011-03-18 12:00:00,53.8,53.9,53.8,53.85,64600.0,38.7012,38.7731,38.7012,38.7371,64600.0
2011-03-18 12:30:00,53.85,53.87,53.76,53.78,29300.0,38.7371,38.7515,38.6724,38.6868,29300.0
2011-03-18 13:00:00,53.78,53.8,53.71,53.77,34400.0,38.6868,38.7012,38.6364,38.6796,34400.0
2011-03-18 13:30:00,53.79,53.89,53.76,53.85,51600.0,38.694,38.7659,38.6724,38.7371,51600.0
2011-03-18 14:00:00,53.85,53.88,53.65,53.68,69400.0,38.7371,38.7587,38.5933,38.6149,69400.0
2011-03-18 14:30:00,53.68,53.74,53.66,53.67,47100.0,38.6149,38.658,38.6005,38.6077,47100.0
2011-03-18 15:00:00,53.68,53.75,53.66,53.7,42900.0,38.6149,38.6652,38.6005,38.6292,42900.0
2011-03-18 15:30:00,53.71,53.87,53.7,53.83,284100.0,38.6364,38.7515,38.6292,38.7228,284100.0
2011-03-21 09:30:00,54.09,54.3,54.01,54.29,70600.0,38.9098,39.0608,38.8522,39.0537,70600.0
2011-03-21 10:00:00,54.3,54.33,54.06,54.11,108400.0,39.0608,39.0824,38.8882,38.9242,108400.0
2011-03-21 10:30:00,54.1,54.11,54.01,54.06,87500.0,38.917,38.9242,38.8522,38.8882,87500.0
2011-03-21 11:00:00,54.07,54.11,54.02,54.04,52500.0,38.8954,38.9242,38.8594,38.8738,52500.0
2011-03-21 11:30:00,54.05,54.09,54.04,54.05,50200.0,38.881,38.9098,38.8738,38.881,50200.0
2011-03-21 12:00:00,54.05,54.13,54.04,54.05,54600.0,38.881,38.9386,38.8738,38.881,54600.0
2011-03-21 12:30:00,54.06,54.06,54.01,54.02,87700.0,38.8882,38.8882,38.8522,38.8594,87700.0
2011-03-21 13:00:00,54.01,54.07,54.01,54.06,141500.0,38.8522,38.8954,38.8522,38.8882,141500.0
2011-03-21 13:30:00,54.06,54.15,54.06,54.13,43100.0,38.8882,38.9529,38.8882,38.9386,43100.0
2011-03-21 14:00:00,54.14,54.33,54.14,54.32,77900.0,38.9458,39.0824,38.9458,39.0752,77900.0
2011-03-21 14:30:00,54.32,54.33,54.25,54.3,235200.0,39.0752,39.0824,39.0249,39.0608,235200.0
2011-03-21 15:00:00,54.3,54.41,54.29,54.38,116500.0,39.0608,39.14,39.0537,39.1184,116500.0
2011-03-21 15:30:00,54.37,54.58,54.35,54.54,308400.0,39.1112,39.2623,39.0968,39.2335,308400.0
2011-03-22 09:30:00,54.51,54.7,54.42,54.46,100100.0,39.2119,39.3486,39.1472,39.1759,100100.0
2011-03-22 10:00:00,54.46,54.56,54.31,54.54,95400.0,39.1759,39.2479,39.068,39.2335,95400.0
2011-03-22 10:30:00,54.53,54.54,54.25,54.31,82900.0,39.2263,39.2335,39.0249,39.068,82900.0
2011-03-22 11:00:00,54.32,54.34,54.23,54.23,49000.0,39.0752,39.0896,39.0105,39.0105,49000.0
2011-03-22 11:30:00,54.23,54.36,54.18,54.19,65300.0,39.0105,39.104,38.9745,38.9817,65300.0
2011-03-22 12:00:00,54.18,54.32,54.18,54.27,34800.0,38.9745,39.0752,38.9745,39.0393,34800.0
2011-03-22 12:30:00,54.26,54.27,54.18,54.2,37300.0,39.0321,39.0393,38.9745,38.9889,37300.0
2011-03-22 13:00:00,54.19,54.22,54.17,54.22,48500.0,38.9817,39.0033,38.9673,39.0033,48500.0
2011-03-22 13:30:00,54.21,54.39,54.2,54.39,52800.0,38.9961,39.1256,38.9889,39.1256,52800.0
2011-03-22 14:00:00,54.38,54.38,54.17,54.19,55700.0,39.1184,39.1184,38.9673,38.9817,55700.0
2011-03-22 14:30:00,54.19,54.19,54.12,54.17,52500.0,38.9817,38.9817,38.9314,38.9673,52500.0
2011-03-22 15:00:00,54.17,54.25,54.14,54.24,80100.0,38.9673,39.0249,38.9458,39.0177,80100.0
2011-03-22 15:30:00,54.24,54.31,54.19,54.21,178200.0,39.0177,39.068,38.9817,38.9961,178200.0
2011-03-23 09:30:00,54.21,54.21,53.89,53.92,123500.0,38.9961,38.9961,38.7659,38.7875,123500.0
2011-03-23 10:00:00,53.92,53.92,53.74,53.8,117900.0,38.7875,38.7875,38.658,38.7012,117900.0
2011-03-23 10:30:00,53.82,53.85,53.69,53.74,87100.0,38.7156,38.7371,38.622,38.658,87100.0
2011-03-23 11:00:00,53.74,53.78,53.69,53.72,42000.0,38.658,38.6868,38.622,38.6436,42000.0
2011-03-23 11:30:00,53.73,53.8,53.66,53.68,78000.0,38.6508,38.7012,38.6005,38.6149,78000.0
2011-03-23 12:00:00,53.68,53.71,53.62,53.69,51100.0,38.6149,38.6364,38.5717,38.622,51100.0
2011-03-23 12:30:00,53.69,53.92,53.67,53.9,45200.0,38.622,38.7875,38.6077,38.7731,45200.0
2011-03-23 13:00:00,53.89,53.9,53.78,53.79,37600.0,38.7659,38.7731,38.6868,38.694,37600.0
2011-03-23 13:30:00,53.8,53.97,53.79,53.92,57000.0,38.7012,38.8235,38.694,38.7875,57000.0
2011-03-23 14:00:00,53.92,53.94,53.9,53.94,41300.0,38.7875,38.8019,38.7731,38.8019,41300.0
2011-03-23 14:30:00,53.94,54.04,53.93,53.98,66300.0,38.8019,38.8738,38.7947,38.8307,66300.0
2011-03-23 15:00:00,53.97,54.13,53.94,54.1,101300.0,38.8235,38.9386,38.8019,38.917,101300.0
2011-03-23 15:30:00,54.1,54.17,54.04,54.09,170800.0,38.917,38.9673,38.8738,38.9098,170800.0
2011-03-24 09:30:00,54.11,54.3,54.07,54.22,53800.0,38.9242,39.0608,38.8954,39.0033,53800.0
2011-03-24 10:00:00,54.23,54.32,54.2,54.26,33900.0,39.0105,39.0752,38.9889,39.0321,33900.0
2011-03-24 10:30:00,54.29,54.32,54.16,54.23,53300.0,39.0537,39.0752,38.9601,39.0105,53300.0
2011-03-24 11:00:00,54.21,54.32,54.19,54.28,86100.0,38.9961,39.0752,38.9817,39.0465,86100.0
2011-03-24 11:30:00,54.27,54.38,54.24,54.36,47800.0,39.0393,39.1184,39.0177,39.104,47800.0
2011-03-24 12:00:00,54.36,54.48,54.36,54.47,39000.0,39.104,39.1903,39.104,39.1831,39000.0
2011-03-24 12:30:00,54.46,54.46,54.37,54.43,48200.0,39.1759,39.1759,39.1112,39.1544,48200.0
2011-03-24 13:00:00,54.43,54.46,54.42,54.44,28300.0,39.1544,39.1759,39.1472,39.1616,28300.0
2011-03-24 13:30:00,54.45,54.45,54.31,54.38,35400.0,39.1688,39.1688,39.068,39.1184,35400.0
2011-03-24 14:00:00,54.37,54.4,54.34,54.38,45800.0,39.1112,39.1328,39.0896,39.1184,45800.0
2011-03-24 14:30:00,54.36,54.41,54.33,54.33,37600.0,39.104,39.14,39.0824,39.0824,37600.0
2011-03-24 15:00:00,54.33,54.39,54.29,54.39,65900.0,39.0824,39.1256,39.0537,39.1256,65900.0
2011-03-24 15:30:00,54.38,54.41,54.29,54.35,187100.0,39.1184,39.14,39.0537,39.0968,187100.0
2011-03-25 09:30:00,54.48,54.49,54.29,54.39,41600.0,39.1903,39.1975,39.0537,39.1256,41600.0
2011-03-25 10:00:00,54.41,54.6,54.35,54.6,51600.0,39.14,39.2767,39.0968,39.2767,51600.0
2011-03-25 10:30:00,54.59,54.65,54.54,54.59,26400.0,39.2695,39.3126,39.2335,39.2695,26400.0
2011-03-25 11:00:00,54.59,54.69,54.51,54.56,62500.0,39.2695,39.3414,39.2119,39.2479,62500.0
2011-03-25 11:30:00,54.56,54.64,54.56,54.59,29500.0,39.2479,39.3054,39.2479,39.2695,29500.0
2011-03-25 12:00:00,54.6,54.61,54.48,54.5,61200.0,39.2767,39.2838,39.1903,39.2047,61200.0
2011-03-25 12:30:00,54.5,54.55,54.43,54.49,36300.0,39.2047,39.2407,39.1544,39.1975,36300.0
2011-03-25 13:00:00,54.5,54.5,54.35,54.38,35900.0,39.2047,39.2047,39.0968,39.1184,35900.0
2011-03-25 13:30:00,54.39,54.39,54.27,54.34,120300.0,39.1256,39.1256,39.0393,39.0896,120300.0
2011-03-25 14:00:00,54.33,54.36,54.25,54.25,47200.0,39.0824,39.104,39.0249,39.0249,47200.0
2011-03-25 14:30:00,54.26,54.37,54.25,54.36,27700.0,39.0321,39.1112,39.0249,39.104,27700.0
2011-03-25 15:00:00,54.36,54.4,54.32,54.35,51000.0,39.104,39.1328,39.0752,39.0968,51000.0
2011-03-25 15:30:00,54.35,54.41,54.25,54.35,245400.0,39.0968,39.14,39.0249,39.0968,245400.0
2011-03-28 09:30:00,54.44,54.7,54.42,54.67,37200.0,39.1616,39.3486,39.1472,39.327,37200.0
2011-03-28 10:00:00,54.67,54.73,54.36,54.36,77100.0,39.327,39.3702,39.104,39.104,77100.0
2011-03-28 10:30:00,54.36,54.4,54.27,54.3,100600.0,39.104,39.1328,39.0393,39.0608,100600.0
2011-03-28 11:00:00,54.32,54.36,54.27,54.27,61400.0,39.0752,39.104,39.0393,39.0393,61400.0
2011-03-28 11:30:00,54.27,54.38,54.24,54.32,38500.0,39.0393,39.1184,39.0177,39.0752,38500.0
2011-03-28 12:00:00,54.33,54.37,54.3,54.37,34400.0,39.0824,39.1112,39.0608,39.1112,34400.0
2011-03-28 12:30:00,54.37,54.43,54.37,54.4,30800.0,39.1112,39.1544,39.1112,39.1328,30800.0
2011-03-28 13:00:00,54.39,54.4,54.31,54.32,46900.0,39.1256,39.1328,39.068,39.0752,46900.0
2011-03-28 13:30:00,54.33,54.41,54.33,54.39,25400.0,39.0824,39.14,39.0824,39.1256,25400.0
2011-03-28 14:00:00,54.38,54.4,54.32,54.32,51800.0,39.1184,39.1328,39.0752,39.0752,51800.0
2011-03-28 14:30:00,54.32,54.4,54.16,54.17,86200.0,39.0752,39.1328,38.9601,38.9673,86200.0
2011-03-28 15:00:00,54.17,54.19,54.1,54.12,157200.0,38.9673,38.9817,38.917,38.9314,157200.0
2011-03-28 15:30:00,54.12,54.22,54.09,54.2,311500.0,38.9314,39.0033,38.9098,38.9889,311500.0
2011-03-29 09:30:00,54.16,54.34,54.1,54.16,43200.0,38.9601,39.0896,38.917,38.9601,43200.0
2011-03-29 10:00:00,54.15,54.53,54.15,54.53,83400.0,38.9529,39.2263,38.9529,39.2263,83400.0
2011-03-29 10:30:00,54.52,54.53,54.39,54.45,39000.0,39.2191,39.2263,39.1256,39.1688,39000.0
2011-03-29 11:00:00,54.46,54.68,54.42,54.61,88500.0,39.1759,39.3342,39.1472,39.2838,88500.0
2011-03-29 11:30:00,54.59,54.69,54.57,54.67,32200.0,39.2695,39.3414,39.2551,39.327,32200.0
2011-03-29 12:00:00,54.67,54.81,54.65,54.72,142900.0,39.327,39.4277,39.3126,39.363,142900.0
2011-03-29 12:30:00,54.72,54.72,54.62,54.65,28400.0,39.363,39.363,39.291,39.3126,28400.0
2011-03-29 13:00:00,54.65,54.67,54.6,54.66,31400.0,39.3126,39.327,39.2767,39.3198,31400.0
2011-03-29 13:30:00,54.66,54.72,54.65,54.7,38000.0,39.3198,39.363,39.3126,39.3486,38000.0
2011-03-29 14:00:00,54.7,54.71,54.64,54.66,32400.0,39.3486,39.3558,39.3054,39.3198,32400.0
2011-03-29 14:30:00,54.66,54.67,54.62,54.65,56900.0,39.3198,39.327,39.291,39.3126,56900.0
2011-03-29 15:00:00,54.66,54.67,54.61,54.62,107700.0,39.3198,39.327,39.2838,39.291,107700.0
2011-03-29 15:30:00,54.63,54.81,54.62,54.78,194600.0,39.2982,39.4277,39.291,39.4061,194600.0
2011-03-30 09:30:00,54.81,55.0,54.73,55.0,101900.0,39.4277,39.5644,39.3702,39.5644,101900.0
2011-03-30 10:00:00,55.0,55.05,54.73,54.8,104100.0,39.5644,39.6004,39.3702,39.4205,104100.0
2011-03-30 10:30:00,54.81,55.01,54.79,54.94,44400.0,39.4277,39.5716,39.4133,39.5212,44400.0
2011-03-30 11:00:00,54.94,54.94,54.86,54.89,168400.0,39.5212,39.5212,39.4637,39.4853,168400.0
2011-03-30 11:30:00,54.89,54.9,54.74,54.74,39700.0,39.4853,39.4925,39.3774,39.3774,39700.0
2011-03-30 12:00:00,54.75,54.81,54.68,54.68,43100.0,39.3846,39.4277,39.3342,39.3342,43100.0
2011-03-30 12:30:00,54.68,54.72,54.64,54.69,68100.0,39.3342,39.363,39.3054,39.3414,68100.0
2011-03-30 13:00:00,54.69,54.82,54.69,54.8,42300.0,39.3414,39.4349,39.3414,39.4205,42300.0
2011-03-30 13:30:00,54.79,54.79,54.6,54.61,82000.0,39.4133,39.4133,39.2767,39.2838,82000.0
2011-03-30 14:00:00,54.61,54.66,54.58,54.58,131500.0,39.2838,39.3198,39.2623,39.2623,131500.0
2011-03-30 14:30:00,54.59,54.77,54.57,54.64,111300.0,39.2695,39.3989,39.2551,39.3054,111300.0
2011-03-30 15:00:00,54.63,54.8,54.62,54.79,121600.0,39.2982,39.4205,39.291,39.4133,121600.0
2011-03-30 15:30:00,54.79,54.8,54.67,54.71,146900.0,39.4133,39.4205,39.327,39.3558,146900.0
2011-03-31 09:30:00,54.73,54.91,54.28,54.65,227300.0,39.3702,39.4997,39.0465,39.3126,227300.0
2011-03-31 10:00:00,54.66,54.83,54.61,54.7,111300.0,39.3198,39.4421,39.2838,39.3486,111300.0
2011-03-31 10:30:00,54.69,54.9,54.68,54.77,154100.0,39.3414,39.4925,39.3342,39.3989,154100.0
2011-03-31 11:00:00,54.78,54.79,54.67,54.69,68400.0,39.4061,39.4133,39.327,39.3414,68400.0
2011-03-31 11:30:00,54.7,54.72,54.59,54.59,117300.0,39.3486,39.363,39.2695,39.2695,117300.0
2011-03-31 12:00:00,54.59,54.75,54.59,54.71,62800.0,39.2695,39.3846,39.2695,39.3558,62800.0
2011-03-31 12:30:00,54.72,54.78,54.7,54.77,32300.0,39.363,39.4061,39.3486,39.3989,32300.0
2011-03-31 13:00:00,54.78,54.78,54.72,54.76,65300.0,39.4061,39.4061,39.363,39.3918,65300.0
2011-03-31 13:30:00,54.75,54.77,54.72,54.72,33600.0,39.3846,39.3989,39.363,39.363,33600.0
2011-03-31 14:00:00,54.73,54.75,54.68,54.71,82200.0,39.3702,39.3846,39.3342,39.3558,82200.0
2011-03-31 14:30:00,54.72,54.72,54.58,54.59,83300.0,39.363,39.363,39.2623,39.2695,83300.0
2011-03-31 15:00:00,54.6,54.61,54.5,54.51,93600.0,39.2767,39.2838,39.2047,39.2119,93600.0
2011-03-31 15:30:00,54.5,54.52,54.34,54.36,222700.0,39.2047,39.2191,39.0896,39.104,222700.0
2011-04-01 09:30:00,54.46,54.71,54.27,54.3,129300.0,39.1759,39.3558,39.0393,39.0608,129300.0
2011-04-01 10:00:00,54.3,54.44,54.25,54.39,134400.0,39.0608,39.1616,39.0249,39.1256,134400.0
2011-04-01 10:30:00,54.39,54.4,54.27,54.29,82100.0,39.1256,39.1328,39.0393,39.0537,82100.0
2011-04-01 11:00:00,54.29,54.35,54.26,54.34,69700.0,39.0537,39.0968,39.0321,39.0896,69700.0
2011-04-01 11:30:00,54.33,54.43,54.33,54.43,65400.0,39.0824,39.1544,39.0824,39.1544,65400.0
2011-04-01 12:00:00,54.43,54.48,54.36,54.48,46200.0,39.1544,39.1903,39.104,39.1903,46200.0
2011-04-01 12:30:00,54.48,54.59,54.39,54.4,72400.0,39.1903,39.2695,39.1256,39.1328,72400.0
2011-04-01 13:00:00,54.39,54.4,54.33,54.34,57500.0,39.1256,39.1328,39.0824,39.0896,57500.0
2011-04-01 13:30:00,54.33,54.41,54.33,54.36,42200.0,39.0824,39.14,39.0824,39.104,42200.0
2011-04-01 14:00:00,54.36,54.39,54.35,54.35,64100.0,39.104,39.1256,39.0968,39.0968,64100.0
2011-04-01 14:30:00,54.36,54.36,54.22,54.24,103800.0,39.104,39.104,39.0033,39.0177,103800.0
2011-04-01 15:00:00,54.25,54.35,54.14,54.34,199000.0,39.0249,39.0968,38.9458,39.0896,199000.0
2011-04-01 15:30:00,54.34,54.34,54.23,54.26,225200.0,39.0896,39.0896,39.0105,39.0321,225200.0
2011-04-04 09:30:00,54.36,54.62,54.35,54.41,168800.0,39.104,39.291,39.0968,39.14,168800.0
2011-04-04 10:00:00,54.4,54.47,54.37,54.41,62000.0,39.1328,39.1831,39.1112,39.14,62000.0
2011-04-04 10:30:00,54.42,54.54,54.42,54.5,44600.0,39.1472,39.2335,39.1472,39.2047,44600.0
2011-04-04 11:00:00,54.5,54.66,54.49,54.66,57600.0,39.2047,39.3198,39.1975,39.3198,57600.0
2011-04-04 11:30:00,54.66,54.66,54.57,54.58,39100.0,39.3198,39.3198,39.2551,39.2623,39100.0
2011-04-04 12:00:00,54.58,54.59,54.54,54.56,49900.0,39.2623,39.2695,39.2335,39.2479,49900.0
2011-04-04 12:30:00,54.57,54.61,54.51,54.59,41500.0,39.2551,39.2838,39.2119,39.2695,41500.0
2011-04-04 13:00:00,54.59,54.78,54.59,54.71,65500.0,39.2695,39.4061,39.2695,39.3558,65500.0
2011-04-04 13:30:00,54.71,54.71,54.54,54.55,48600.0,39.3558,39.3558,39.2335,39.2407,48600.0
2011-04-04 14:00:00,54.55,54.64,54.49,54.59,98400.0,39.2407,39.3054,39.1975,39.2695,98400.0
2011-04-04 14:30:00,54.58,54.69,54.56,54.61,69300.0,39.2623,39.3414,39.2479,39.2838,69300.0
2011-04-04 15:00:00,54.61,54.69,54.6,54.65,76300.0,39.2838,39.3414,39.2767,39.3126,76300.0
2011-04-04 15:30:00,54.65,54.79,54.63,54.7,170200.0,39.3126,39.4133,39.2982,39.3486,170200.0
2011-04-05 09:30:00,54.69,54.91,54.63,54.81,57300.0,39.3414,39.4997,39.2982,39.4277,57300.0
2011-04-05 10:00:00,54.78,55.15,54.75,55.14,77700.0,39.4061,39.6723,39.3846,39.6651,77700.0
2011-04-05 10:30:00,55.14,55.25,55.08,55.13,66600.0,39.6651,39.7442,39.6219,39.6579,66600.0
2011-04-05 11:00:00,55.12,55.24,55.12,55.24,46000.0,39.6507,39.737,39.6507,39.737,46000.0
2011-04-05 11:30:00,55.24,55.25,55.19,55.24,86300.0,39.737,39.7442,39.7011,39.737,86300.0
2011-04-05 12:00:00,55.24,55.4,55.23,55.31,57900.0,39.737,39.8521,39.7298,39.7874,57900.0
2011-04-05 12:30:00,55.31,55.34,55.25,55.3,31300.0,39.7874,39.809,39.7442,39.7802,31300.0
2011-04-05 13:00:00,55.3,55.32,55.24,55.31,43200.0,39.7802,39.7946,39.737,39.7874,43200.0
2011-04-05 13:30:00,55.31,55.36,55.28,55.36,57900.0,39.7874,39.8234,39.7658,39.8234,57900.0
2011-04-05 14:00:00,55.36,55.36,55.24,55.29,83900.0,39.8234,39.8234,39.737,39.773,83900.0
2011-04-05 14:30:00,55.29,55.33,55.25,55.31,66300.0,39.773,39.8018,39.7442,39.7874,66300.0
2011-04-05 15:00:00,55.3,55.38,55.23,55.31,115900.0,39.7802,39.8378,39.7298,39.7874,115900.0
2011-04-05 15:30:00,55.31,55.36,55.26,55.33,170500.0,39.7874,39.8234,39.7514,39.8018,170500.0
2011-04-06 09:30:00,55.45,55.52,55.32,55.5,64400.0,39.8881,39.9385,39.7946,39.9241,64400.0
2011-04-06 10:00:00,55.48,55.69,55.45,55.67,51000.0,39.9097,40.0607,39.8881,40.0464,51000.0
2011-04-06 10:30:00,55.69,55.87,55.69,55.81,64800.0,40.0607,40.1902,40.0607,40.1471,64800.0
2011-04-06 11:00:00,55.81,55.86,55.69,55.74,81800.0,40.1471,40.183,40.0607,40.0967,81800.0
2011-04-06 11:30:00,55.73,55.79,55.59,55.59,87800.0,40.0895,40.1327,39.9888,39.9888,87800.0
2011-04-06 12:00:00,55.58,55.62,55.53,55.59,52400.0,39.9816,40.0104,39.9457,39.9888,52400.0
2011-04-06 12:30:00,55.59,55.75,55.59,55.74,25900.0,39.9888,40.1039,39.9888,40.0967,25900.0
2011-04-06 13:00:00,55.74,55.95,55.72,55.94,64000.0,40.0967,40.2478,40.0823,40.2406,64000.0
2011-04-06 13:30:00,55.94,55.97,55.86,55.94,74300.0,40.2406,40.2622,40.183,40.2406,74300.0
2011-04-06 14:00:00,55.94,55.96,55.88,55.93,66600.0,40.2406,40.255,40.1974,40.2334,66600.0
2011-04-06 14:30:00,55.93,55.95,55.8,55.83,57600.0,40.2334,40.2478,40.1399,40.1615,57600.0
2011-04-06 15:00:00,55.82,55.83,55.66,55.67,85400.0,40.1543,40.1615,40.0392,40.0464,85400.0
2011-04-06 15:30:00,55.66,55.74,55.65,55.68,153900.0,40.0392,40.0967,40.032,40.0536,153900.0
2011-04-07 09:30:00,55.52,55.54,55.33,55.44,65100.0,39.9385,39.9528,39.8018,39.8809,65100.0
2011-04-07 10:00:00,55.43,55.52,55.39,55.42,60200.0,39.8737,39.9385,39.8449,39.8665,60200.0
2011-04-07 10:30:00,55.43,55.49,55.37,55.44,97800.0,39.8737,39.9169,39.8306,39.8809,97800.0
2011-04-07 11:00:00,55.44,55.47,55.4,55.41,37500.0,39.8809,39.9025,39.8521,39.8593,37500.0
2011-04-07 11:30:00,55.41,55.47,55.37,55.46,86500.0,39.8593,39.9025,39.8306,39.8953,86500.0
2011-04-07 12:00:00,55.45,55.61,55.41,55.58,36800.0,39.8881,40.0032,39.8593,39.9816,36800.0
2011-04-07 12:30:00,55.58,55.63,55.55,55.56,30100.0,39.9816,40.0176,39.96,39.9672,30100.0
2011-04-07 13:00:00,55.57,55.58,55.48,55.5,29100.0,39.9744,39.9816,39.9097,39.9241,29100.0
2011-04-07 13:30:00,55.5,55.56,55.49,55.51,37000.0,39.9241,39.9672,39.9169,39.9313,37000.0
2011-04-07 14:00:00,55.52,55.54,55.43,55.44,31400.0,39.9385,39.9528,39.8737,39.8809,31400.0
2011-04-07 14:30:00,55.44,55.48,55.41,55.48,46600.0,39.8809,39.9097,39.8593,39.9097,46600.0
2011-04-07 15:00:00,55.49,55.53,55.44,55.5,59900.0,39.9169,39.9457,39.8809,39.9241,59900.0
2011-04-07 15:30:00,55.5,55.69,55.47,55.69,232200.0,39.9241,40.0607,39.9025,40.0607,232200.0
2011-04-08 09:30:00,55.6,55.67,55.47,55.61,64600.0,39.996,40.0464,39.9025,40.0032,64600.0
2011-04-08 10:00:00,55.62,55.86,55.62,55.82,57300.0,40.0104,40.183,40.0104,40.1543,57300.0
2011-04-08 10:30:00,55.81,56.04,55.77,55.95,113900.0,40.1471,40.3125,40.1183,40.2478,113900.0
2011-04-08 11:00:00,55.95,56.03,55.92,56.03,76100.0,40.2478,40.3053,40.2262,40.3053,76100.0
2011-04-08 11:30:00,56.02,56.12,56.01,56.09,102000.0,40.2981,40.3701,40.2909,40.3485,102000.0
2011-04-08 12:00:00,56.09,56.15,56.08,56.09,55300.0,40.3485,40.3917,40.3413,40.3485,55300.0
2011-04-08 12:30:00,56.1,56.14,55.97,55.99,51900.0,40.3557,40.3845,40.2622,40.2766,51900.0
2011-04-08 13:00:00,55.99,55.99,55.92,55.97,46500.0,40.2766,40.2766,40.2262,40.2622,46500.0
2011-04-08 13:30:00,55.98,56.06,55.95,55.95,108600.0,40.2694,40.3269,40.2478,40.2478,108600.0
2011-04-08 14:00:00,55.96,56.0,55.74,55.74,50700.0,40.255,40.2837,40.0967,40.0967,50700.0
2011-04-08 14:30:00,55.75,55.76,55.61,55.62,50500.0,40.1039,40.1111,40.0032,40.0104,50500.0
2011-04-08 15:00:00,55.62,55.65,55.55,55.57,69900.0,40.0104,40.032,39.96,39.9744,69900.0
2011-04-08 15:30:00,55.58,55.79,55.57,55.71,124700.0,39.9816,40.1327,39.9744,40.0751,124700.0
2011-04-11 09:30:00,55.99,56.13,55.76,55.81,170200.0,40.2766,40.3773,40.1111,40.1471,170200.0
2011-04-11 10:00:00,55.81,56.18,55.8,56.01,181700.0,40.1471,40.4132,40.1399,40.2909,181700.0
2011-04-11 10:30:00,56.02,56.21,56.01,56.12,123600.0,40.2981,40.4348,40.2909,40.3701,123600.0
2011-04-11 11:00:00,56.13,56.26,56.12,56.25,79100.0,40.3773,40.4708,40.3701,40.4636,79100.0
2011-04-11 11:30:00,56.25,56.28,56.23,56.25,60500.0,40.4636,40.4852,40.4492,40.4636,60500.0
2011-04-11 12:00:00,56.25,56.28,56.09,56.1,72000.0,40.4636,40.4852,40.3485,40.3557,72000.0
2011-04-11 12:30:00,56.11,56.2,56.08,56.18,47200.0,40.3629,40.4276,40.3413,40.4132,47200.0
2011-04-11 13:00:00,56.17,56.29,56.15,56.23,68100.0,40.406,40.4924,40.3917,40.4492,68100.0
2011-04-11 13:30:00,56.23,56.32,56.22,56.31,52400.0,40.4492,40.5139,40.442,40.5067,52400.0
2011-04-11 14:00:00,56.3,56.42,56.3,56.38,71100.0,40.4996,40.5859,40.4996,40.5571,71100.0
2011-04-11 14:30:00,56.38,56.48,56.37,56.47,114400.0,40.5571,40.629,40.5499,40.6218,114400.0
2011-04-11 15:00:00,56.47,56.47,56.22,56.22,73500.0,40.6218,40.6218,40.442,40.442,73500.0
2011-04-11 15:30:00,56.22,56.24,56.09,56.13,157600.0,40.442,40.4564,40.3485,40.3773,157600.0
2011-04-12 09:30:00,55.96,56.38,55.95,56.22,82400.0,40.255,40.5571,40.2478,40.442,82400.0
2011-04-12 10:00:00,56.23,56.44,56.19,56.24,84500.0,40.4492,40.6003,40.4204,40.4564,84500.0
2011-04-12 10:30:00,56.24,56.51,56.24,56.49,64800.0,40.4564,40.6506,40.4564,40.6362,64800.0
2011-04-12 11:00:00,56.49,56.6,56.48,56.51,74800.0,40.6362,40.7154,40.629,40.6506,74800.0
2011-04-12 11:30:00,56.51,56.61,56.42,56.55,64300.0,40.6506,40.7226,40.5859,40.6794,64300.0
2011-04-12 12:00:00,56.56,56.57,56.43,56.46,48200.0,40.6866,40.6938,40.5931,40.6147,48200.0
2011-04-12 12:30:00,56.46,56.46,56.35,56.38,37300.0,40.6147,40.6147,40.5355,40.5571,37300.0
2011-04-12 13:00:00,56.38,56.49,56.3,56.35,148600.0,40.5571,40.6362,40.4996,40.5355,148600.0
2011-04-12 13:30:00,56.36,56.52,56.28,56.46,91500.0,40.5427,40.6578,40.4852,40.6147,91500.0
2011-04-12 14:00:00,56.45,56.53,56.44,56.52,44500.0,40.6075,40.665,40.6003,40.6578,44500.0
2011-04-12 14:30:00,56.53,56.53,56.46,56.5,42100.0,40.665,40.665,40.6147,40.6434,42100.0
2011-04-12 15:00:00,56.51,56.52,56.26,56.26,74800.0,40.6506,40.6578,40.4708,40.4708,74800.0
2011-04-12 15:30:00,56.26,56.36,56.22,56.32,130800.0,40.4708,40.5427,40.442,40.5139,130800.0
2011-04-13 09:30:00,56.32,56.64,56.3,56.53,63600.0,40.5139,40.7441,40.4996,40.665,63600.0
2011-04-13 10:00:00,56.53,56.61,56.4,56.58,90500.0,40.665,40.7226,40.5715,40.701,90500.0
2011-04-13 10:30:00,56.58,56.7,56.52,56.54,123200.0,40.701,40.7873,40.6578,40.6722,123200.0
2011-04-13 11:00:00,56.53,56.54,56.46,56.48,48500.0,40.665,40.6722,40.6147,40.629,48500.0
2011-04-13 11:30:00,56.48,56.61,56.45,56.58,53700.0,40.629,40.7226,40.6075,40.701,53700.0
2011-04-13 12:00:00,56.59,56.63,56.56,56.57,76300.0,40.7082,40.7369,40.6866,40.6938,76300.0
2011-04-13 12:30:00,56.57,56.63,56.52,56.63,38900.0,40.6938,40.7369,40.6578,40.7369,38900.0
2011-04-13 13:00:00,56.64,56.69,56.52,56.52,57200.0,40.7441,40.7801,40.6578,40.6578,57200.0
2011-04-13 13:30:00,56.53,56.62,56.5,56.51,35100.0,40.665,40.7297,40.6434,40.6506,35100.0
2011-04-13 14:00:00,56.52,56.63,56.51,56.6,41900.0,40.6578,40.7369,40.6506,40.7154,41900.0
2011-04-13 14:30:00,56.61,56.73,56.59,56.68,47200.0,40.7226,40.8089,40.7082,40.7729,47200.0
2011-04-13 15:00:00,56.69,56.74,56.63,56.65,54600.0,40.7801,40.8161,40.7369,40.7513,54600.0
2011-04-13 15:30:00,56.65,56.66,56.48,56.53,166600.0,40.7513,40.7585,40.629,40.665,166600.0
2011-04-14 09:30:00,56.49,56.69,56.37,56.67,51600.0,40.6362,40.7801,40.5499,40.7657,51600.0
2011-04-14 10:00:00,56.65,56.73,56.6,56.7,45400.0,40.7513,40.8089,40.7154,40.7873,45400.0
2011-04-14 10:30:00,56.7,56.86,56.66,56.84,50700.0,40.7873,40.9024,40.7585,40.888,50700.0
2011-04-14 11:00:00,56.84,57.1,56.84,57.01,98400.0,40.888,41.075,40.888,41.0103,98400.0
2011-04-14 11:30:00,57.01,57.03,56.72,56.75,118300.0,41.0103,41.0247,40.8017,40.8233,118300.0
2011-04-14 12:00:00,56.74,56.95,56.74,56.91,49800.0,40.8161,40.9671,40.8161,40.9384,49800.0
2011-04-14 12:30:00,56.92,56.97,56.86,56.94,32400.0,40.9456,40.9815,40.9024,40.9599,32400.0
2011-04-14 13:00:00,56.93,56.94,56.8,56.81,54100.0,40.9527,40.9599,40.8592,40.8664,54100.0
2011-04-14 13:30:00,56.82,56.83,56.76,56.76,45600.0,40.8736,40.8808,40.8305,40.8305,45600.0
2011-04-14 14:00:00,56.77,56.84,56.76,56.82,47700.0,40.8377,40.888,40.8305,40.8736,47700.0
2011-04-14 14:30:00,56.82,56.9,56.8,56.86,68500.0,40.8736,40.9312,40.8592,40.9024,68500.0
2011-04-14 15:00:00,56.86,56.92,56.82,56.83,98500.0,40.9024,40.9456,40.8736,40.8808,98500.0
2011-04-14 15:30:00,56.84,56.89,56.74,56.77,268200.0,40.888,40.924,40.8161,40.8377,268200.0
2011-04-15 09:30:00,56.92,56.98,56.63,56.95,142500.0,40.9456,40.9887,40.7369,40.9671,142500.0
2011-04-15 10:00:00,56.93,57.17,56.89,56.91,71700.0,40.9527,41.1254,40.924,40.9384,71700.0
2011-04-15 10:30:00,56.89,57.17,56.88,57.17,100500.0,40.924,41.1254,40.9168,41.1254,100500.0
2011-04-15 11:00:00,57.16,57.18,56.99,57.12,97100.0,41.1182,41.1326,40.9959,41.0894,97100.0
2011-04-15 11:30:00,57.14,57.18,57.12,57.14,21800.0,41.1038,41.1326,41.0894,41.1038,21800.0
2011-04-15 12:00:00,57.15,57.2,57.13,57.2,28900.0,41.111,41.147,41.0966,41.147,28900.0
2011-04-15 12:30:00,57.19,57.27,57.19,57.25,34600.0,41.1398,41.1973,41.1398,41.1829,34600.0
2011-04-15 13:00:00,57.25,57.28,57.17,57.21,39000.0,41.1829,41.2045,41.1254,41.1542,39000.0
2011-04-15 13:30:00,57.21,57.25,57.18,57.21,32400.0,41.1542,41.1829,41.1326,41.1542,32400.0
2011-04-15 14:00:00,57.21,57.25,57.18,57.18,24400.0,41.1542,41.1829,41.1326,41.1326,24400.0
2011-04-15 14:30:00,57.19,57.22,57.14,57.16,34900.0,41.1398,41.1614,41.1038,41.1182,34900.0
2011-04-15 15:00:00,57.16,57.23,57.14,57.23,53800.0,41.1182,41.1686,41.1038,41.1686,53800.0
2011-04-15 15:30:00,57.23,57.3,57.18,57.27,124700.0,41.1686,41.2189,41.1326,41.1973,124700.0
2011-04-18 09:30:00,56.92,57.03,56.51,56.95,138500.0,40.9456,41.0247,40.6506,40.9671,138500.0
2011-04-18 10:00:00,56.92,57.0,56.71,56.86,90600.0,40.9456,41.0031,40.7945,40.9024,90600.0
2011-04-18 10:30:00,56.86,56.91,56.53,56.55,51600.0,40.9024,40.9384,40.665,40.6794,51600.0
2011-04-18 11:00:00,56.55,56.68,56.55,56.66,42400.0,40.6794,40.7729,40.6794,40.7585,42400.0
2011-04-18 11:30:00,56.66,56.66,56.54,56.61,37300.0,40.7585,40.7585,40.6722,40.7226,37300.0
2011-04-18 12:00:00,56.61,56.65,56.55,56.56,20400.0,40.7226,40.7513,40.6794,40.6866,20400.0
2011-04-18 12:30:00,56.56,56.62,56.54,56.58,31900.0,40.6866,40.7297,40.6722,40.701,31900.0
2011-04-18 13:00:00,56.57,56.6,56.5,56.5,18300.0,40.6938,40.7154,40.6434,40.6434,18300.0
2011-04-18 13:30:00,56.51,56.65,56.5,56.65,29400.0,40.6506,40.7513,40.6434,40.7513,29400.0
2011-04-18 14:00:00,56.65,56.65,56.58,56.64,39500.0,40.7513,40.7513,40.701,40.7441,39500.0
2011-04-18 14:30:00,56.64,56.65,56.6,56.62,54200.0,40.7441,40.7513,40.7154,40.7297,54200.0
2011-04-18 15:00:00,56.62,56.74,56.58,56.69,56200.0,40.7297,40.8161,40.701,40.7801,56200.0
2011-04-18 15:30:00,56.68,56.69,56.51,56.53,164000.0,40.7729,40.7801,40.6506,40.665,164000.0
2011-04-19 09:30:00,56.68,56.69,56.37,56.42,70500.0,40.7729,40.7801,40.5499,40.5859,70500.0
2011-04-19 10:00:00,56.42,56.47,56.36,56.42,50100.0,40.5859,40.6218,40.5427,40.5859,50100.0
2011-04-19 10:30:00,56.41,56.43,56.25,56.28,62300.0,40.5787,40.5931,40.4636,40.4852,62300.0
2011-04-19 11:00:00,56.28,56.37,56.25,56.31,52700.0,40.4852,40.5499,40.4636,40.5067,52700.0
2011-04-19 11:30:00,56.31,56.4,56.31,56.33,37800.0,40.5067,40.5715,40.5067,40.5211,37800.0
2011-04-19 12:00:00,56.33,56.43,56.28,56.28,61400.0,40.5211,40.5931,40.4852,40.4852,61400.0
2011-04-19 12:30:00,56.29,56.33,56.17,56.32,39800.0,40.4924,40.5211,40.406,40.5139,39800.0
2011-04-19 13:00:00,56.33,56.49,56.33,56.46,24800.0,40.5211,40.6362,40.5211,40.6147,24800.0
2011-04-19 13:30:00,56.46,56.55,56.42,56.55,23900.0,40.6147,40.6794,40.5859,40.6794,23900.0
2011-04-19 14:00:00,56.55,56.63,56.51,56.62,33300.0,40.6794,40.7369,40.6506,40.7297,33300.0
2011-04-19 14:30:00,56.62,56.65,56.58,56.62,40400.0,40.7297,40.7513,40.701,40.7297,40400.0
2011-04-19 15:00:00,56.63,56.65,56.44,56.46,62400.0,40.7369,40.7513,40.6003,40.6147,62400.0
2011-04-19 15:30:00,56.46,56.51,56.39,56.48,172500.0,40.6147,40.6506,40.5643,40.629,172500.0
2011-04-20 09:30:00,56.75,56.89,56.58,56.79,79500.0,40.8233,40.924,40.701,40.852,79500.0
2011-04-20 10:00:00,56.79,56.96,56.75,56.92,77400.0,40.852,40.9743,40.8233,40.9456,77400.0
2011-04-20 10:30:00,56.92,56.99,56.9,56.98,44800.0,40.9456,40.9959,40.9312,40.9887,44800.0
2011-04-20 11:00:00,56.98,56.99,56.58,56.61,64000.0,40.9887,40.9959,40.701,40.7226,64000.0
2011-04-20 11:30:00,56.61,56.74,56.46,56.7,91600.0,40.7226,40.8161,40.6147,40.7873,91600.0
2011-04-20 12:00:00,56.7,56.82,56.69,56.72,35900.0,40.7873,40.8736,40.7801,40.8017,35900.0
2011-04-20 12:30:00,56.71,56.71,56.6,56.62,47600.0,40.7945,40.7945,40.7154,40.7297,47600.0
2011-04-20 13:00:00,56.61,56.68,56.57,56.58,40300.0,40.7226,40.7729,40.6938,40.701,40300.0
2011-04-20 13:30:00,56.58,56.68,56.58,56.64,41000.0,40.701,40.7729,40.701,40.7441,41000.0
2011-04-20 14:00:00,56.65,56.66,56.57,56.61,64300.0,40.7513,40.7585,40.6938,40.7226,64300.0
2011-04-20 14:30:00,56.61,56.69,56.58,56.6,82700.0,40.7226,40.7801,40.701,40.7154,82700.0
2011-04-20 15:00:00,56.6,56.68,56.6,56.64,80300.0,40.7154,40.7729,40.7154,40.7441,80300.0
2011-04-20 15:30:00,56.65,56.68,56.59,56.6,227300.0,40.7513,40.7729,40.7082,40.7154,227300.0
2011-04-21 09:30:00,56.79,56.99,56.63,56.99,89000.0,40.852,40.9959,40.7369,40.9959,89000.0
2011-04-21 10:00:00,56.97,57.02,56.72,56.87,77900.0,40.9815,41.0175,40.8017,40.9096,77900.0
2011-04-21 10:30:00,56.87,56.88,56.7,56.74,32800.0,40.9096,40.9168,40.7873,40.8161,32800.0
2011-04-21 11:00:00,56.75,56.75,56.58,56.61,51100.0,40.8233,40.8233,40.701,40.7226,51100.0
2011-04-21 11:30:00,56.61,56.69,56.59,56.65,19400.0,40.7226,40.7801,40.7082,40.7513,19400.0
2011-04-21 12:00:00,56.65,56.76,56.64,56.74,18500.0,40.7513,40.8305,40.7441,40.8161,18500.0
2011-04-21 12:30:00,56.74,56.75,56.69,56.71,21100.0,40.8161,40.8233,40.7801,40.7945,21100.0
2011-04-21 13:00:00,56.7,56.74,56.68,56.68,19300.0,40.7873,40.8161,40.7729,40.7729,19300.0
2011-04-21 13:30:00,56.68,56.72,56.63,56.68,20800.0,40.7729,40.8017,40.7369,40.7729,20800.0
2011-04-21 14:00:00,56.69,56.72,56.65,56.65,26300.0,40.7801,40.8017,40.7513,40.7513,26300.0
2011-04-21 14:30:00,56.66,56.73,56.63,56.64,46700.0,40.7585,40.8089,40.7369,40.7441,46700.0
2011-04-21 15:00:00,56.65,56.66,56.62,56.64,43300.0,40.7513,40.7585,40.7297,40.7441,43300.0
2011-04-21 15:30:00,56.64,56.76,56.62,56.73,122200.0,40.7441,40.8305,40.7297,40.8089,122200.0
2011-04-25 09:30:00,56.93,56.93,56.12,56.2,128500.0,40.9527,40.9527,40.3701,40.4276,128500.0
2011-04-25 10:00:00,56.2,56.29,56.11,56.23,149800.0,40.4276,40.4924,40.3629,40.4492,149800.0
2011-04-25 10:30:00,56.24,56.3,56.05,56.09,76700.0,40.4564,40.4996,40.3197,40.3485,76700.0
2011-04-25 11:00:00,56.09,56.29,56.09,56.26,39600.0,40.3485,40.4924,40.3485,40.4708,39600.0
2011-04-25 11:30:00,56.25,56.39,56.25,56.35,28400.0,40.4636,40.5643,40.4636,40.5355,28400.0
2011-04-25 12:00:00,56.35,56.63,56.33,56.6,61500.0,40.5355,40.7369,40.5211,40.7154,61500.0
2011-04-25 12:30:00,56.59,56.64,56.56,56.61,33300.0,40.7082,40.7441,40.6866,40.7226,33300.0
2011-04-25 13:00:00,56.6,56.64,56.55,56.61,46300.0,40.7154,40.7441,40.6794,40.7226,46300.0
2011-04-25 13:30:00,56.6,56.63,56.57,56.6,47100.0,40.7154,40.7369,40.6938,40.7154,47100.0
2011-04-25 14:00:00,56.61,56.64,56.55,56.62,50100.0,40.7226,40.7441,40.6794,40.7297,50100.0
2011-04-25 14:30:00,56.6,56.63,56.57,56.62,71200.0,40.7154,40.7369,40.6938,40.7297,71200.0
2011-04-25 15:00:00,56.61,56.64,56.58,56.6,76800.0,40.7226,40.7441,40.701,40.7154,76800.0
2011-04-25 15:30:00,56.6,56.65,56.56,56.6,224600.0,40.7154,40.7513,40.6866,40.7154,224600.0
2011-04-26 09:30:00,55.42,57.61,55.25,57.54,678000.0,39.8665,41.4419,39.7442,41.3916,678000.0
2011-04-26 10:00:00,57.54,58.2,57.02,57.31,981100.0,41.3916,41.8663,41.0175,41.2261,981100.0
2011-04-26 10:30:00,57.31,57.47,57.08,57.29,271500.0,41.2261,41.3412,41.0606,41.2117,271500.0
2011-04-26 11:00:00,57.27,57.47,57.23,57.33,234500.0,41.1973,41.3412,41.1686,41.2405,234500.0
2011-04-26 11:30:00,57.31,57.39,57.25,57.31,60200.0,41.2261,41.2836,41.1829,41.2261,60200.0
2011-04-26 12:00:00,57.32,57.38,57.29,57.3,67700.0,41.2333,41.2765,41.2117,41.2189,67700.0
2011-04-26 12:30:00,57.32,57.44,57.3,57.4,101900.0,41.2333,41.3196,41.2189,41.2908,101900.0
2011-04-26 13:00:00,57.41,57.47,57.29,57.33,103800.0,41.298,41.3412,41.2117,41.2405,103800.0
2011-04-26 13:30:00,57.33,57.39,57.31,57.34,88700.0,41.2405,41.2836,41.2261,41.2477,88700.0
2011-04-26 14:00:00,57.34,57.39,57.31,57.37,88300.0,41.2477,41.2836,41.2261,41.2693,88300.0
2011-04-26 14:30:00,57.37,57.38,57.28,57.33,126000.0,41.2693,41.2765,41.2045,41.2405,126000.0
2011-04-26 15:00:00,57.33,57.35,57.14,57.34,204600.0,41.2405,41.2549,41.1038,41.2477,204600.0
2011-04-26 15:30:00,57.33,57.34,57.17,57.28,465700.0,41.2405,41.2477,41.1254,41.2045,465700.0
2011-04-27 09:30:00,57.07,57.96,56.74,57.53,160400.0,41.0535,41.6937,40.8161,41.3844,160400.0
2011-04-27 10:00:00,57.53,57.55,57.41,57.5,214000.0,41.3844,41.3987,41.298,41.3628,214000.0
2011-04-27 10:30:00,57.51,57.51,57.4,57.45,84300.0,41.37,41.37,41.2908,41.3268,84300.0
2011-04-27 11:00:00,57.45,57.5,57.26,57.28,61400.0,41.3268,41.3628,41.1901,41.2045,61400.0
2011-04-27 11:30:00,57.28,57.38,57.28,57.33,30700.0,41.2045,41.2765,41.2045,41.2405,30700.0
2011-04-27 12:00:00,57.34,57.39,57.25,57.34,86000.0,41.2477,41.2836,41.1829,41.2477,86000.0
2011-04-27 12:30:00,57.37,57.45,57.32,57.37,84000.0,41.2693,41.3268,41.2333,41.2693,84000.0
2011-04-27 13:00:00,57.37,57.45,57.36,57.37,66200.0,41.2693,41.3268,41.2621,41.2693,66200.0
2011-04-27 13:30:00,57.37,57.62,57.35,57.59,113900.0,41.2693,41.4491,41.2549,41.4275,113900.0
2011-04-27 14:00:00,57.6,57.63,57.38,57.43,53200.0,41.4347,41.4563,41.2765,41.3124,53200.0
2011-04-27 14:30:00,57.44,57.56,57.42,57.51,51200.0,41.3196,41.4059,41.3052,41.37,51200.0
2011-04-27 15:00:00,57.52,57.53,57.37,57.5,111900.0,41.3772,41.3844,41.2693,41.3628,111900.0
2011-04-27 15:30:00,57.5,57.68,57.48,57.64,298700.0,41.3628,41.4923,41.3484,41.4635,298700.0
2011-04-28 09:30:00,57.17,57.5,57.0,57.39,224300.0,41.1254,41.3628,41.0031,41.2836,224300.0
2011-04-28 10:00:00,57.39,57.49,57.31,57.46,148500.0,41.2836,41.3556,41.2261,41.334,148500.0
2011-04-28 10:30:00,57.45,57.49,57.4,57.44,122800.0,41.3268,41.3556,41.2908,41.3196,122800.0
2011-04-28 11:00:00,57.46,57.47,57.35,57.35,74000.0,41.334,41.3412,41.2549,41.2549,74000.0
2011-04-28 11:30:00,57.35,57.4,57.34,57.37,86000.0,41.2549,41.2908,41.2477,41.2693,86000.0
2011-04-28 12:00:00,57.37,57.45,57.36,57.4,70600.0,41.2693,41.3268,41.2621,41.2908,70600.0
2011-04-28 12:30:00,57.4,57.45,57.34,57.45,86100.0,41.2908,41.3268,41.2477,41.3268,86100.0
2011-04-28 13:00:00,57.45,57.49,57.4,57.48,73500.0,41.3268,41.3556,41.2908,41.3484,73500.0
2011-04-28 13:30:00,57.47,57.49,57.41,57.44,54800.0,41.3412,41.3556,41.298,41.3196,54800.0
2011-04-28 14:00:00,57.43,57.49,57.39,57.44,74100.0,41.3124,41.3556,41.2836,41.3196,74100.0
2011-04-28 14:30:00,57.45,57.5,57.44,57.5,50700.0,41.3268,41.3628,41.3196,41.3628,50700.0
2011-04-28 15:00:00,57.49,57.5,57.47,57.49,68400.0,41.3556,41.3628,41.3412,41.3556,68400.0
2011-04-28 15:30:00,57.49,57.58,57.46,57.54,184500.0,41.3556,41.4203,41.334,41.3916,184500.0
2011-04-29 09:30:00,57.44,57.54,57.3,57.53,115000.0,41.3196,41.3916,41.2189,41.3844,115000.0
2011-04-29 10:00:00,57.54,57.77,57.52,57.65,217600.0,41.3916,41.557,41.3772,41.4707,217600.0
2011-04-29 10:30:00,57.65,57.68,57.55,57.59,86800.0,41.4707,41.4923,41.3987,41.4275,86800.0
2011-04-29 11:00:00,57.59,57.71,57.59,57.71,51400.0,41.4275,41.5138,41.4275,41.5138,51400.0
2011-04-29 11:30:00,57.71,57.72,57.66,57.68,69800.0,41.5138,41.521,41.4779,41.4923,69800.0
2011-04-29 12:00:00,57.67,57.7,57.6,57.68,38400.0,41.4851,41.5066,41.4347,41.4923,38400.0
2011-04-29 12:30:00,57.68,57.71,57.56,57.71,80000.0,41.4923,41.5138,41.4059,41.5138,80000.0
2011-04-29 13:00:00,57.71,57.79,57.7,57.78,38800.0,41.5138,41.5714,41.5066,41.5642,38800.0
2011-04-29 13:30:00,57.79,57.9,57.78,57.89,47800.0,41.5714,41.6505,41.5642,41.6433,47800.0
2011-04-29 14:00:00,57.89,57.93,57.88,57.9,49600.0,41.6433,41.6721,41.6361,41.6505,49600.0
2011-04-29 14:30:00,57.9,57.95,57.87,57.89,34200.0,41.6505,41.6865,41.6289,41.6433,34200.0
2011-04-29 15:00:00,57.89,57.89,57.72,57.75,78600.0,41.6433,41.6433,41.521,41.5426,78600.0
2011-04-29 15:30:00,57.75,57.77,57.69,57.73,157400.0,41.5426,41.557,41.4995,41.5282,157400.0
2011-05-02 09:30:00,57.71,57.94,57.59,57.84,204500.0,41.5138,41.6793,41.4275,41.6074,204500.0
2011-05-02 10:00:00,57.86,57.94,57.64,57.72,107900.0,41.6217,41.6793,41.4635,41.521,107900.0
2011-05-02 10:30:00,57.72,57.91,57.72,57.88,34100.0,41.521,41.6577,41.521,41.6361,34100.0
2011-05-02 11:00:00,57.88,57.98,57.85,57.95,84300.0,41.6361,41.7081,41.6146,41.6865,84300.0
2011-05-02 11:30:00,57.93,57.93,57.79,57.81,24100.0,41.6721,41.6721,41.5714,41.5858,24100.0
2011-05-02 12:00:00,57.82,57.85,57.74,57.77,37900.0,41.593,41.6146,41.5354,41.557,37900.0
2011-05-02 12:30:00,57.74,57.76,57.64,57.65,31300.0,41.5354,41.5498,41.4635,41.4707,31300.0
2011-05-02 13:00:00,57.66,57.66,57.57,57.6,42100.0,41.4779,41.4779,41.4131,41.4347,42100.0
2011-05-02 13:30:00,57.61,57.63,57.55,57.56,23400.0,41.4419,41.4563,41.3987,41.4059,23400.0
2011-05-02 14:00:00,57.55,57.74,57.55,57.73,45600.0,41.3987,41.5354,41.3987,41.5282,45600.0
2011-05-02 14:30:00,57.72,57.72,57.57,57.58,51000.0,41.521,41.521,41.4131,41.4203,51000.0
2011-05-02 15:00:00,57.58,57.66,57.57,57.57,46800.0,41.4203,41.4779,41.4131,41.4131,46800.0
2011-05-02 15:30:00,57.59,57.63,57.5,57.61,126900.0,41.4275,41.4563,41.3628,41.4419,126900.0
2011-05-03 09:30:00,57.3,57.45,57.03,57.1,223200.0,41.2189,41.3268,41.0247,41.075,223200.0
2011-05-03 10:00:00,57.13,57.16,56.94,57.04,81500.0,41.0966,41.1182,40.9599,41.0319,81500.0
2011-05-03 10:30:00,57.04,57.29,57.0,57.27,66600.0,41.0319,41.2117,41.0031,41.1973,66600.0
2011-05-03 11:00:00,57.26,57.35,57.26,57.29,62500.0,41.1901,41.2549,41.1901,41.2117,62500.0
2011-05-03 11:30:00,57.29,57.33,57.23,57.31,60400.0,41.2117,41.2405,41.1686,41.2261,60400.0
2011-05-03 12:00:00,57.31,57.31,57.2,57.21,53800.0,41.2261,41.2261,41.147,41.1542,53800.0
2011-05-03 12:30:00,57.21,57.23,57.18,57.21,70000.0,41.1542,41.1686,41.1326,41.1542,70000.0
2011-05-03 13:00:00,57.21,57.22,57.05,57.05,46100.0,41.1542,41.1614,41.0391,41.0391,46100.0
2011-05-03 13:30:00,57.05,57.08,56.98,57.06,49400.0,41.0391,41.0606,40.9887,41.0463,49400.0
2011-05-03 14:00:00,57.05,57.1,56.98,56.99,57200.0,41.0391,41.075,40.9887,40.9959,57200.0
2011-05-03 14:30:00,56.99,57.03,56.87,56.89,64400.0,40.9959,41.0247,40.9096,40.924,64400.0
2011-05-03 15:00:00,56.89,57.03,56.86,57.01,74400.0,40.924,41.0247,40.9024,41.0103,74400.0
2011-05-03 15:30:00,57.0,57.22,56.98,57.17,185400.0,41.0031,41.1614,40.9887,41.1254,185400.0
2011-05-04 09:30:00,57.09,57.69,57.09,57.46,247600.0,41.0678,41.4995,41.0678,41.334,247600.0
2011-05-04 10:00:00,57.44,57.44,57.19,57.41,74700.0,41.3196,41.3196,41.1398,41.298,74700.0
2011-05-04 10:30:00,57.39,57.4,57.22,57.24,75700.0,41.2836,41.2908,41.1614,41.1757,75700.0
2011-05-04 11:00:00,57.23,57.24,56.95,56.99,51100.0,41.1686,41.1757,40.9671,40.9959,51100.0
2011-05-04 11:30:00,56.98,57.06,56.81,56.91,84800.0,40.9887,41.0463,40.8664,40.9384,84800.0
2011-05-04 12:00:00,56.92,56.93,56.7,56.76,78800.0,40.9456,40.9527,40.7873,40.8305,78800.0
2011-05-04 12:30:00,56.76,56.86,56.76,56.8,64500.0,40.8305,40.9024,40.8305,40.8592,64500.0
2011-05-04 13:00:00,56.81,56.84,56.7,56.7,69900.0,40.8664,40.888,40.7873,40.7873,69900.0
2011-05-04 13:30:00,56.69,56.73,56.65,56.69,65400.0,40.7801,40.8089,40.7513,40.7801,65400.0
2011-05-04 14:00:00,56.69,56.8,56.64,56.7,85300.0,40.7801,40.8592,40.7441,40.7873,85300.0
2011-05-04 14:30:00,56.71,56.86,56.7,56.75,64800.0,40.7945,40.9024,40.7873,40.8233,64800.0
2011-05-04 15:00:00,56.74,56.81,56.67,56.76,84100.0,40.8161,40.8664,40.7657,40.8305,84100.0
2011-05-04 15:30:00,56.76,56.78,56.67,56.71,230900.0,40.8305,40.8448,40.7657,40.7945,230900.0
2011-05-05 09:30:00,56.51,56.69,56.25,56.26,143700.0,40.6506,40.7801,40.4636,40.4708,143700.0
2011-05-05 10:00:00,56.29,56.55,56.27,56.48,122000.0,40.4924,40.6794,40.478,40.629,122000.0
2011-05-05 10:30:00,56.48,56.54,56.4,56.44,76700.0,40.629,40.6722,40.5715,40.6003,76700.0
2011-05-05 11:00:00,56.43,56.51,56.4,56.45,80400.0,40.5931,40.6506,40.5715,40.6075,80400.0
2011-05-05 11:30:00,56.44,56.6,56.37,56.6,56800.0,40.6003,40.7154,40.5499,40.7154,56800.0
2011-05-05 12:00:00,56.6,56.66,56.56,56.66,73600.0,40.7154,40.7585,40.6866,40.7585,73600.0
2011-05-05 12:30:00,56.65,56.65,56.5,56.54,58700.0,40.7513,40.7513,40.6434,40.6722,58700.0
2011-05-05 13:00:00,56.53,56.63,56.53,56.6,53900.0,40.665,40.7369,40.665,40.7154,53900.0
2011-05-05 13:30:00,56.61,56.7,56.56,56.69,57700.0,40.7226,40.7873,40.6866,40.7801,57700.0
2011-05-05 14:00:00,56.69,56.73,56.64,56.72,57800.0,40.7801,40.8089,40.7441,40.8017,57800.0
2011-05-05 14:30:00,56.72,56.77,56.59,56.61,66900.0,40.8017,40.8377,40.7082,40.7226,66900.0
2011-05-05 15:00:00,56.6,56.63,56.18,56.18,170600.0,40.7154,40.7369,40.4132,40.4132,170600.0
2011-05-05 15:30:00,56.16,56.35,56.13,56.28,205900.0,40.3988,40.5355,40.3773,40.4852,205900.0
2011-05-06 09:30:00,56.59,56.97,56.55,56.74,127600.0,40.7082,40.9815,40.6794,40.8161,127600.0
2011-05-06 10:00:00,56.76,56.84,56.63,56.67,49200.0,40.8305,40.888,40.7369,40.7657,49200.0
2011-05-06 10:30:00,56.67,56.7,56.58,56.64,64400.0,40.7657,40.7873,40.701,40.7441,64400.0
2011-05-06 11:00:00,56.65,56.81,56.61,56.69,82000.0,40.7513,40.8664,40.7226,40.7801,82000.0
2011-05-06 11:30:00,56.69,56.75,56.46,56.51,81300.0,40.7801,40.8233,40.6147,40.6506,81300.0
2011-05-06 12:00:00,56.49,56.59,56.45,56.54,52300.0,40.6362,40.7082,40.6075,40.6722,52300.0
2011-05-06 12:30:00,56.53,56.56,56.37,56.38,38200.0,40.665,40.6866,40.5499,40.5571,38200.0
2011-05-06 13:00:00,56.38,56.5,56.26,56.3,53300.0,40.5571,40.6434,40.4708,40.4996,53300.0
2011-05-06 13:30:00,56.3,56.41,56.3,56.31,37400.0,40.4996,40.5787,40.4996,40.5067,37400.0
2011-05-06 14:00:00,56.33,56.46,56.28,56.33,44700.0,40.5211,40.6147,40.4852,40.5211,44700.0
2011-05-06 14:30:00,56.32,56.32,56.04,56.08,116600.0,40.5139,40.5139,40.3125,40.3413,116600.0
2011-05-06 15:00:00,56.08,56.13,55.73,55.88,359900.0,40.3413,40.3773,40.0895,40.1974,359900.0
2011-05-06 15:30:00,55.88,56.21,55.88,56.05,369100.0,40.1974,40.4348,40.1974,40.3197,369100.0
2011-05-09 09:30:00,56.18,56.26,55.96,56.14,52500.0,40.4132,40.4708,40.255,40.3845,52500.0
2011-05-09 10:00:00,56.15,56.21,56.0,56.09,61500.0,40.3917,40.4348,40.2837,40.3485,61500.0
2011-05-09 10:30:00,56.1,56.18,56.04,56.09,29100.0,40.3557,40.4132,40.3125,40.3485,29100.0
2011-05-09 11:00:00,56.1,56.16,56.05,56.09,30600.0,40.3557,40.3988,40.3197,40.3485,30600.0
2011-05-09 11:30:00,56.09,56.15,56.08,56.12,67200.0,40.3485,40.3917,40.3413,40.3701,67200.0
2011-05-09 12:00:00,56.14,56.24,56.11,56.19,65900.0,40.3845,40.4564,40.3629,40.4204,65900.0
2011-05-09 12:30:00,56.18,56.31,56.17,56.23,40800.0,40.4132,40.5067,40.406,40.4492,40800.0
2011-05-09 13:00:00,56.23,56.27,55.99,56.01,60100.0,40.4492,40.478,40.2766,40.2909,60100.0
2011-05-09 13:30:00,56.01,56.01,55.87,55.9,66700.0,40.2909,40.2909,40.1902,40.2118,66700.0
2011-05-09 14:00:00,55.9,55.9,55.76,55.78,84000.0,40.2118,40.2118,40.1111,40.1255,84000.0
2011-05-09 14:30:00,55.79,55.87,55.78,55.82,70900.0,40.1327,40.1902,40.1255,40.1543,70900.0
2011-05-09 15:00:00,55.81,55.87,55.79,55.87,87800.0,40.1471,40.1902,40.1327,40.1902,87800.0
2011-05-09 15:30:00,55.87,55.93,55.81,55.87,88500.0,40.1902,40.2334,40.1471,40.1902,88500.0
2011-05-10 09:30:00,56.05,56.39,55.98,56.38,88300.0,40.3197,40.5643,40.2694,40.5571,88300.0
2011-05-10 10:00:00,56.39,56.55,56.37,56.45,120300.0,40.5643,40.6794,40.5499,40.6075,120300.0
2011-05-10 10:30:00,56.45,56.5,56.37,56.41,107700.0,40.6075,40.6434,40.5499,40.5787,107700.0
2011-05-10 11:00:00,56.41,56.56,56.37,56.56,90500.0,40.5787,40.6866,40.5499,40.6866,90500.0
2011-05-10 11:30:00,56.56,56.63,56.5,56.5,33400.0,40.6866,40.7369,40.6434,40.6434,33400.0
2011-05-10 12:00:00,56.5,56.56,56.42,56.55,48300.0,40.6434,40.6866,40.5859,40.6794,48300.0
2011-05-10 12:30:00,56.56,56.61,56.49,56.56,49400.0,40.6866,40.7226,40.6362,40.6866,49400.0
2011-05-10 13:00:00,56.56,56.72,56.52,56.72,78400.0,40.6866,40.8017,40.6578,40.8017,78400.0
2011-05-10 13:30:00,56.72,56.72,56.54,56.61,50100.0,40.8017,40.8017,40.6722,40.7226,50100.0
2011-05-10 14:00:00,56.62,56.62,56.55,56.58,64100.0,40.7297,40.7297,40.6794,40.701,64100.0
2011-05-10 14:30:00,56.59,56.7,56.54,56.65,104600.0,40.7082,40.7873,40.6722,40.7513,104600.0
2011-05-10 15:00:00,56.65,56.73,56.6,56.72,103600.0,40.7513,40.8089,40.7154,40.8017,103600.0
2011-05-10 15:30:00,56.73,56.78,56.59,56.67,161200.0,40.8089,40.8448,40.7082,40.7657,161200.0
2011-05-11 09:30:00,56.67,56.87,56.64,56.78,52800.0,40.7657,40.9096,40.7441,40.8448,52800.0
2011-05-11 10:00:00,56.78,56.86,56.68,56.68,34800.0,40.8448,40.9024,40.7729,40.7729,34800.0
2011-05-11 10:30:00,56.67,56.76,56.56,56.76,27500.0,40.7657,40.8305,40.6866,40.8305,27500.0
2011-05-11 11:00:00,56.76,56.84,56.64,56.64,45900.0,40.8305,40.888,40.7441,40.7441,45900.0
2011-05-11 11:30:00,56.65,56.66,56.53,56.57,26000.0,40.7513,40.7585,40.665,40.6938,26000.0
2011-05-11 12:00:00,56.57,56.57,56.38,56.42,35000.0,40.6938,40.6938,40.5571,40.5859,35000.0
2011-05-11 12:30:00,56.42,56.45,56.36,56.39,46600.0,40.5859,40.6075,40.5427,40.5643,46600.0
2011-05-11 13:00:00,56.38,56.42,56.37,56.37,15800.0,40.5571,40.5859,40.5499,40.5499,15800.0
2011-05-11 13:30:00,56.34,56.36,56.18,56.3,40100.0,40.5283,40.5427,40.4132,40.4996,40100.0
2011-05-11 14:00:00,56.29,56.3,56.2,56.21,31600.0,40.4924,40.4996,40.4276,40.4348,31600.0
2011-05-11 14:30:00,56.21,56.28,56.21,56.22,28000.0,40.4348,40.4852,40.4348,40.442,28000.0
2011-05-11 15:00:00,56.22,56.31,56.16,56.25,49200.0,40.442,40.5067,40.3988,40.4636,49200.0
2011-05-11 15:30:00,56.26,56.29,56.11,56.24,135000.0,40.4708,40.4924,40.3629,40.4564,135000.0
2011-05-12 09:30:00,56.62,56.92,56.45,56.9,146900.0,40.7297,40.9456,40.6075,40.9312,146900.0
2011-05-12 10:00:00,56.88,56.99,56.81,56.93,75100.0,40.9168,40.9959,40.8664,40.9527,75100.0
2011-05-12 10:30:00,56.93,56.99,56.8,56.98,46500.0,40.9527,40.9959,40.8592,40.9887,46500.0
2011-05-12 11:00:00,56.98,57.0,56.91,56.99,54200.0,40.9887,41.0031,40.9384,40.9959,54200.0
2011-05-12 11:30:00,56.99,57.05,56.94,57.03,139200.0,40.9959,41.0391,40.9599,41.0247,139200.0
2011-05-12 12:00:00,57.03,57.27,57.03,57.26,79600.0,41.0247,41.1973,41.0247,41.1901,79600.0
2011-05-12 12:30:00,57.25,57.3,57.16,57.3,41600.0,41.1829,41.2189,41.1182,41.2189,41600.0
2011-05-12 13:00:00,57.29,57.45,57.28,57.44,38700.0,41.2117,41.3268,41.2045,41.3196,38700.0
2011-05-12 13:30:00,57.43,57.53,57.43,57.45,40100.0,41.3124,41.3844,41.3124,41.3268,40100.0
2011-05-12 14:00:00,57.46,57.5,57.44,57.48,47400.0,41.334,41.3628,41.3196,41.3484,47400.0
2011-05-12 14:30:00,57.48,57.52,57.46,57.51,65400.0,41.3484,41.3772,41.334,41.37,65400.0
2011-05-12 15:00:00,57.5,57.64,57.48,57.63,88200.0,41.3628,41.4635,41.3484,41.4563,88200.0
2011-05-12 15:30:00,57.63,57.73,57.51,57.6,264000.0,41.4563,41.5282,41.37,41.4347,264000.0
2011-05-13 09:30:00,57.39,57.9,57.39,57.89,111200.0,41.2836,41.6505,41.2836,41.6433,111200.0
2011-05-13 10:00:00,57.89,57.95,57.78,57.88,58600.0,41.6433,41.6865,41.5642,41.6361,58600.0
2011-05-13 10:30:00,57.87,57.89,57.62,57.66,54000.0,41.6289,41.6433,41.4491,41.4779,54000.0
2011-05-13 11:00:00,57.66,57.76,57.61,57.65,60700.0,41.4779,41.5498,41.4419,41.4707,60700.0
2011-05-13 11:30:00,57.65,57.72,57.61,57.68,55900.0,41.4707,41.521,41.4419,41.4923,55900.0
2011-05-13 12:00:00,57.68,57.7,57.46,57.5,77500.0,41.4923,41.5066,41.334,41.3628,77500.0
2011-05-13 12:30:00,57.5,57.54,57.46,57.48,43300.0,41.3628,41.3916,41.334,41.3484,43300.0
2011-05-13 13:00:00,57.48,57.52,57.45,57.49,51000.0,41.3484,41.3772,41.3268,41.3556,51000.0
2011-05-13 13:30:00,57.49,57.5,57.4,57.43,28000.0,41.3556,41.3628,41.2908,41.3124,28000.0
2011-05-13 14:00:00,57.43,57.5,57.41,57.47,32400.0,41.3124,41.3628,41.298,41.3412,32400.0
2011-05-13 14:30:00,57.47,57.48,57.32,57.32,94200.0,41.3412,41.3484,41.2333,41.2333,94200.0
2011-05-13 15:00:00,57.33,57.41,57.29,57.3,64200.0,41.2405,41.298,41.2117,41.2189,64200.0
2011-05-13 15:30:00,57.3,57.4,57.28,57.32,151600.0,41.2189,41.2908,41.2045,41.2333,151600.0
2011-05-16 09:30:00,57.18,57.28,57.02,57.21,92500.0,41.1326,41.2045,41.0175,41.1542,92500.0
2011-05-16 10:00:00,57.19,57.3,57.12,57.13,73900.0,41.1398,41.2189,41.0894,41.0966,73900.0
2011-05-16 10:30:00,57.13,57.16,56.94,57.16,47400.0,41.0966,41.1182,40.9599,41.1182,47400.0
2011-05-16 11:00:00,57.16,57.26,57.09,57.1,43000.0,41.1182,41.1901,41.0678,41.075,43000.0
2011-05-16 11:30:00,57.1,57.12,57.03,57.07,44300.0,41.075,41.0894,41.0247,41.0535,44300.0
2011-05-16 12:00:00,57.08,57.1,57.01,57.02,27400.0,41.0606,41.075,41.0103,41.0175,27400.0
2011-05-16 12:30:00,57.02,57.08,56.96,56.98,31200.0,41.0175,41.0606,40.9743,40.9887,31200.0
2011-05-16 13:00:00,56.97,57.05,56.91,56.93,40900.0,40.9815,41.0391,40.9384,40.9527,40900.0
2011-05-16 13:30:00,56.93,57.1,56.93,57.1,44100.0,40.9527,41.075,40.9527,41.075,44100.0
2011-05-16 14:00:00,57.09,57.18,57.08,57.12,29100.0,41.0678,41.1326,41.0606,41.0894,29100.0
2011-05-16 14:30:00,57.13,57.15,57.04,57.12,48900.0,41.0966,41.111,41.0319,41.0894,48900.0
2011-05-16 15:00:00,57.13,57.26,57.12,57.19,80800.0,41.0966,41.1901,41.0894,41.1398,80800.0
2011-05-16 15:30:00,57.19,57.19,57.02,57.07,101200.0,41.1398,41.1398,41.0175,41.0535,101200.0
2011-05-17 09:30:00,56.81,57.24,56.81,56.91,79300.0,40.8664,41.1757,40.8664,40.9384,79300.0
2011-05-17 10:00:00,56.9,56.95,56.78,56.91,60500.0,40.9312,40.9671,40.8448,40.9384,60500.0
2011-05-17 10:30:00,56.92,57.07,56.89,57.02,49500.0,40.9456,41.0535,40.924,41.0175,49500.0
2011-05-17 11:00:00,57.02,57.12,56.76,56.79,78600.0,41.0175,41.0894,40.8305,40.852,78600.0
2011-05-17 11:30:00,56.8,56.88,56.78,56.83,53900.0,40.8592,40.9168,40.8448,40.8808,53900.0
2011-05-17 12:00:00,56.83,56.92,56.82,56.87,30400.0,40.8808,40.9456,40.8736,40.9096,30400.0
2011-05-17 12:30:00,56.89,56.89,56.79,56.83,29900.0,40.924,40.924,40.852,40.8808,29900.0
2011-05-17 13:00:00,56.83,57.02,56.82,57.02,22800.0,40.8808,41.0175,40.8736,41.0175,22800.0
2011-05-17 13:30:00,57.02,57.08,57.01,57.04,26000.0,41.0175,41.0606,41.0103,41.0319,26000.0
2011-05-17 14:00:00,57.03,57.09,56.92,56.95,27600.0,41.0247,41.0678,40.9456,40.9671,27600.0
2011-05-17 14:30:00,56.95,57.16,56.93,57.16,36100.0,40.9671,41.1182,40.9527,41.1182,36100.0
2011-05-17 15:00:00,57.15,57.16,56.94,56.97,53500.0,41.111,41.1182,40.9599,40.9815,53500.0
2011-05-17 15:30:00,56.97,57.08,56.97,57.07,108600.0,40.9815,41.0606,40.9815,41.0535,108600.0
2011-05-18 09:30:00,56.43,56.48,55.31,55.59,527800.0,40.5931,40.629,39.7874,39.9888,527800.0
2011-05-18 10:00:00,55.58,55.85,55.09,55.29,686900.0,39.9816,40.1758,39.6291,39.773,686900.0
2011-05-18 10:30:00,55.29,55.62,55.21,55.53,369700.0,39.773,40.0104,39.7155,39.9457,369700.0
2011-05-18 11:00:00,55.54,55.54,55.14,55.26,387700.0,39.9528,39.9528,39.6651,39.7514,387700.0
2011-05-18 11:30:00,55.26,55.32,55.09,55.09,116100.0,39.7514,39.7946,39.6291,39.6291,116100.0
2011-05-18 12:00:00,55.09,55.16,54.84,54.92,294900.0,39.6291,39.6795,39.4493,39.5068,294900.0
2011-05-18 12:30:00,54.93,55.11,54.92,55.05,160400.0,39.514,39.6435,39.5068,39.6004,160400.0
2011-05-18 13:00:00,55.05,55.31,54.99,55.21,406400.0,39.6004,39.7874,39.5572,39.7155,406400.0
2011-05-18 13:30:00,55.21,55.32,55.05,55.17,129500.0,39.7155,39.7946,39.6004,39.6867,129500.0
2011-05-18 14:00:00,55.18,55.29,54.94,55.02,184800.0,39.6939,39.773,39.5212,39.5788,184800.0
2011-05-18 14:30:00,55.02,55.12,55.0,55.1,117200.0,39.5788,39.6507,39.5644,39.6363,117200.0
2011-05-18 15:00:00,55.09,55.39,55.07,55.39,219600.0,39.6291,39.8449,39.6148,39.8449,219600.0
2011-05-18 15:30:00,55.39,55.55,55.37,55.48,455300.0,39.8449,39.96,39.8306,39.9097,455300.0
2011-05-19 09:30:00,55.65,55.81,55.47,55.56,151600.0,40.032,40.1471,39.9025,39.9672,151600.0
2011-05-19 10:00:00,55.57,55.57,55.4,55.47,151100.0,39.9744,39.9744,39.8521,39.9025,151100.0
2011-05-19 10:30:00,55.47,55.59,55.35,55.36,120700.0,39.9025,39.9888,39.8162,39.8234,120700.0
2011-05-19 11:00:00,55.36,55.4,55.32,55.32,131500.0,39.8234,39.8521,39.7946,39.7946,131500.0
2011-05-19 11:30:00,55.33,55.39,55.25,55.3,79600.0,39.8018,39.8449,39.7442,39.7802,79600.0
2011-05-19 12:00:00,55.29,55.35,55.22,55.3,122700.0,39.773,39.8162,39.7227,39.7802,122700.0
2011-05-19 12:30:00,55.29,55.3,55.19,55.19,97600.0,39.773,39.7802,39.7011,39.7011,97600.0
2011-05-19 13:00:00,55.19,55.25,55.19,55.21,99300.0,39.7011,39.7442,39.7011,39.7155,99300.0
2011-05-19 13:30:00,55.2,55.23,55.11,55.15,88600.0,39.7083,39.7298,39.6435,39.6723,88600.0
2011-05-19 14:00:00,55.14,55.24,55.02,55.05,120100.0,39.6651,39.737,39.5788,39.6004,120100.0
2011-05-19 14:30:00,55.04,55.07,55.0,55.02,131100.0,39.5932,39.6148,39.5644,39.5788,131100.0
2011-05-19 15:00:00,55.02,55.08,55.0,55.0,177100.0,39.5788,39.6219,39.5644,39.5644,177100.0
2011-05-19 15:30:00,55.01,55.15,55.0,55.1,417500.0,39.5716,39.6723,39.5644,39.6363,417500.0
2011-05-20 09:30:00,55.05,55.4,55.05,55.32,161300.0,39.6004,39.8521,39.6004,39.7946,161300.0
2011-05-20 10:00:00,55.33,55.49,55.27,55.48,92200.0,39.8018,39.9169,39.7586,39.9097,92200.0
2011-05-20 10:30:00,55.48,55.48,55.32,55.41,53100.0,39.9097,39.9097,39.7946,39.8593,53100.0
2011-05-20 11:00:00,55.41,55.67,55.4,55.66,94600.0,39.8593,40.0464,39.8521,40.0392,94600.0
2011-05-20 11:30:00,55.66,55.86,55.66,55.79,108300.0,40.0392,40.183,40.0392,40.1327,108300.0
2011-05-20 12:00:00,55.78,56.01,55.78,55.99,101600.0,40.1255,40.2909,40.1255,40.2766,101600.0
2011-05-20 12:30:00,56.0,56.1,55.98,56.04,100200.0,40.2837,40.3557,40.2694,40.3125,100200.0
2011-05-20 13:00:00,56.04,56.13,56.04,56.09,52800.0,40.3125,40.3773,40.3125,40.3485,52800.0
2011-05-20 13:30:00,56.09,56.19,56.09,56.14,46600.0,40.3485,40.4204,40.3485,40.3845,46600.0
2011-05-20 14:00:00,56.14,56.18,56.12,56.16,49000.0,40.3845,40.4132,40.3701,40.3988,49000.0
2011-05-20 14:30:00,56.15,56.18,56.13,56.16,52200.0,40.3917,40.4132,40.3773,40.3988,52200.0
2011-05-20 15:00:00,56.15,56.15,56.08,56.1,104100.0,40.3917,40.3917,40.3413,40.3557,104100.0
2011-05-20 15:30:00,56.1,56.19,56.09,56.11,341000.0,40.3557,40.4204,40.3485,40.3629,341000.0
2011-05-23 09:30:00,55.31,55.56,55.1,55.3,153200.0,40.0363,40.2173,39.8843,40.0291,153200.0
2011-05-23 10:00:00,55.29,55.42,55.27,55.32,107700.0,40.0219,40.116,40.0074,40.0436,107700.0
2011-05-23 10:30:00,55.32,55.37,55.29,55.32,56700.0,40.0436,40.0798,40.0219,40.0436,56700.0
2011-05-23 11:00:00,55.32,55.36,55.22,55.29,57400.0,40.0436,40.0725,39.9712,40.0219,57400.0
2011-05-23 11:30:00,55.3,55.3,55.12,55.14,63500.0,40.0291,40.0291,39.8988,39.9133,63500.0
2011-05-23 12:00:00,55.14,55.15,55.02,55.11,65200.0,39.9133,39.9205,39.8264,39.8916,65200.0
2011-05-23 12:30:00,55.11,55.21,55.1,55.18,27200.0,39.8916,39.964,39.8843,39.9422,27200.0
2011-05-23 13:00:00,55.18,55.24,55.1,55.12,57900.0,39.9422,39.9857,39.8843,39.8988,57900.0
2011-05-23 13:30:00,55.11,55.17,55.1,55.17,39400.0,39.8916,39.935,39.8843,39.935,39400.0
2011-05-23 14:00:00,55.17,55.21,55.12,55.18,33500.0,39.935,39.964,39.8988,39.9422,33500.0
2011-05-23 14:30:00,55.19,55.24,55.18,55.21,89200.0,39.9495,39.9857,39.9422,39.964,89200.0
2011-05-23 15:00:00,55.21,55.28,55.17,55.17,70400.0,39.964,40.0146,39.935,39.935,70400.0
2011-05-23 15:30:00,55.17,55.2,55.13,55.13,127200.0,39.935,39.9567,39.906,39.906,127200.0
2011-05-24 09:30:00,55.12,55.31,54.87,55.23,77300.0,39.8988,40.0363,39.7178,39.9784,77300.0
2011-05-24 10:00:00,55.25,55.36,55.14,55.16,46400.0,39.9929,40.0725,39.9133,39.9278,46400.0
2011-05-24 10:30:00,55.16,55.19,55.08,55.14,34100.0,39.9278,39.9495,39.8699,39.9133,34100.0
2011-05-24 11:00:00,55.15,55.24,55.12,55.12,38800.0,39.9205,39.9857,39.8988,39.8988,38800.0
2011-05-24 11:30:00,55.12,55.14,54.98,55.06,36600.0,39.8988,39.9133,39.7975,39.8554,36600.0
2011-05-24 12:00:00,55.05,55.09,55.02,55.08,58000.0,39.8481,39.8771,39.8264,39.8699,58000.0
2011-05-24 12:30:00,55.08,55.12,55.02,55.06,32200.0,39.8699,39.8988,39.8264,39.8554,32200.0
2011-05-24 13:00:00,55.06,55.08,54.99,55.01,33400.0,39.8554,39.8699,39.8047,39.8192,33400.0
2011-05-24 13:30:00,55.0,55.05,54.99,55.0,47600.0,39.8119,39.8481,39.8047,39.8119,47600.0
2011-05-24 14:00:00,55.01,55.08,54.99,55.08,61400.0,39.8192,39.8699,39.8047,39.8699,61400.0
2011-05-24 14:30:00,55.08,55.08,54.98,55.01,69200.0,39.8699,39.8699,39.7975,39.8192,69200.0
2011-05-24 15:00:00,55.02,55.02,54.93,54.93,70000.0,39.8264,39.8264,39.7613,39.7613,70000.0
2011-05-24 15:30:00,54.92,54.95,54.85,54.86,188600.0,39.754,39.7758,39.7034,39.7106,188600.0
2011-05-25 09:30:00,54.66,54.66,53.92,54.1,272000.0,39.5658,39.5658,39.0302,39.1605,272000.0
2011-05-25 10:00:00,54.1,54.19,53.94,54.16,136800.0,39.1605,39.2256,39.0447,39.2039,136800.0
2011-05-25 10:30:00,54.17,54.4,54.13,54.13,95700.0,39.2111,39.3776,39.1822,39.1822,95700.0
2011-05-25 11:00:00,54.14,54.24,54.1,54.21,123600.0,39.1894,39.2618,39.1605,39.2401,123600.0
2011-05-25 11:30:00,54.2,54.22,53.95,53.96,110400.0,39.2329,39.2473,39.0519,39.0591,110400.0
2011-05-25 12:00:00,53.96,54.06,53.96,53.96,61400.0,39.0591,39.1315,39.0591,39.0591,61400.0
2011-05-25 12:30:00,53.96,54.06,53.93,54.05,79800.0,39.0591,39.1315,39.0374,39.1243,79800.0
2011-05-25 13:00:00,54.05,54.19,54.03,54.06,59600.0,39.1243,39.2256,39.1098,39.1315,59600.0
2011-05-25 13:30:00,54.06,54.16,54.06,54.12,70300.0,39.1315,39.2039,39.1315,39.175,70300.0
2011-05-25 14:00:00,54.12,54.15,54.02,54.03,93500.0,39.175,39.1967,39.1026,39.1098,93500.0
2011-05-25 14:30:00,54.03,54.03,53.98,54.01,194600.0,39.1098,39.1098,39.0736,39.0953,194600.0
2011-05-25 15:00:00,54.02,54.23,54.01,54.13,263000.0,39.1026,39.2546,39.0953,39.1822,263000.0
2011-05-25 15:30:00,54.13,54.15,54.05,54.1,423200.0,39.1822,39.1967,39.1243,39.1605,423200.0
2011-05-26 09:30:00,53.9,54.05,53.77,53.8,157500.0,39.0157,39.1243,38.9216,38.9433,157500.0
2011-05-26 10:00:00,53.8,53.92,53.78,53.88,75200.0,38.9433,39.0302,38.9288,39.0012,75200.0
2011-05-26 10:30:00,53.9,54.04,53.9,54.0,66600.0,39.0157,39.117,39.0157,39.0881,66600.0
2011-05-26 11:00:00,54.01,54.04,53.98,54.04,90400.0,39.0953,39.117,39.0736,39.117,90400.0
2011-05-26 11:30:00,54.05,54.08,54.03,54.05,70100.0,39.1243,39.146,39.1098,39.1243,70100.0
2011-05-26 12:00:00,54.05,54.05,53.95,54.04,70500.0,39.1243,39.1243,39.0519,39.117,70500.0
2011-05-26 12:30:00,54.05,54.22,54.03,54.2,59800.0,39.1243,39.2473,39.1098,39.2329,59800.0
2011-05-26 13:00:00,54.19,54.22,54.17,54.19,71600.0,39.2256,39.2473,39.2111,39.2256,71600.0
2011-05-26 13:30:00,54.17,54.22,54.13,54.21,111100.0,39.2111,39.2473,39.1822,39.2401,111100.0
2011-05-26 14:00:00,54.21,54.33,54.16,54.32,105000.0,39.2401,39.327,39.2039,39.3197,105000.0
2011-05-26 14:30:00,54.32,54.58,54.32,54.56,117900.0,39.3197,39.5079,39.3197,39.4934,117900.0
2011-05-26 15:00:00,54.55,54.6,54.5,54.55,111900.0,39.4862,39.5224,39.45,39.4862,111900.0
2011-05-26 15:30:00,54.56,54.6,54.49,54.55,275300.0,39.4934,39.5224,39.4428,39.4862,275300.0
2011-05-27 09:30:00,54.7,55.17,54.54,54.84,159500.0,39.5948,39.935,39.479,39.6961,159500.0
2011-05-27 10:00:00,54.84,54.92,54.64,54.92,89600.0,39.6961,39.754,39.5514,39.754,89600.0
2011-05-27 10:30:00,54.91,55.07,54.85,54.98,121200.0,39.7468,39.8626,39.7034,39.7975,121200.0
2011-05-27 11:00:00,54.97,55.05,54.92,54.99,57600.0,39.7902,39.8481,39.754,39.8047,57600.0
2011-05-27 11:30:00,55.0,55.01,54.97,54.98,44500.0,39.8119,39.8192,39.7902,39.7975,44500.0
2011-05-27 12:00:00,54.99,55.01,54.97,55.01,48700.0,39.8047,39.8192,39.7902,39.8192,48700.0
2011-05-27 12:30:00,55.01,55.02,54.98,54.99,37600.0,39.8192,39.8264,39.7975,39.8047,37600.0
2011-05-27 13:00:00,55.0,55.02,54.98,54.98,51900.0,39.8119,39.8264,39.7975,39.7975,51900.0
2011-05-27 13:30:00,54.98,55.03,54.95,55.03,123000.0,39.7975,39.8337,39.7758,39.8337,123000.0
2011-05-27 14:00:00,55.03,55.14,55.03,55.09,67100.0,39.8337,39.9133,39.8337,39.8771,67100.0
2011-05-27 14:30:00,55.09,55.2,55.08,55.08,68400.0,39.8771,39.9567,39.8699,39.8699,68400.0
2011-05-27 15:00:00,55.08,55.09,54.92,55.03,215800.0,39.8699,39.8771,39.754,39.8337,215800.0
2011-05-27 15:30:00,55.02,55.06,54.99,55.04,273000.0,39.8264,39.8554,39.8047,39.8409,273000.0
2011-05-31 09:30:00,55.34,55.66,55.1,55.4,123400.0,40.0581,40.2897,39.8843,40.1015,123400.0
2011-05-31 10:00:00,55.39,55.39,55.14,55.29,93200.0,40.0942,40.0942,39.9133,40.0219,93200.0
2011-05-31 10:30:00,55.31,55.37,55.24,55.25,42300.0,40.0363,40.0798,39.9857,39.9929,42300.0
2011-05-31 11:00:00,55.26,55.32,55.23,55.31,52400.0,40.0001,40.0436,39.9784,40.0363,52400.0
2011-05-31 11:30:00,55.3,55.36,55.25,55.26,63200.0,40.0291,40.0725,39.9929,40.0001,63200.0
2011-05-31 12:00:00,55.25,55.26,55.19,55.21,33200.0,39.9929,40.0001,39.9495,39.964,33200.0
2011-05-31 12:30:00,55.21,55.21,55.12,55.15,40200.0,39.964,39.964,39.8988,39.9205,40200.0
2011-05-31 13:00:00,55.15,55.24,55.15,55.22,27500.0,39.9205,39.9857,39.9205,39.9712,27500.0
2011-05-31 13:30:00,55.22,55.37,55.21,55.32,46000.0,39.9712,40.0798,39.964,40.0436,46000.0
2011-05-31 14:00:00,55.32,55.33,55.24,55.26,36800.0,40.0436,40.0508,39.9857,40.0001,36800.0
2011-05-31 14:30:00,55.25,55.39,55.24,55.39,82600.0,39.9929,40.0942,39.9857,40.0942,82600.0
2011-05-31 15:00:00,55.38,55.5,55.37,55.5,106100.0,40.087,40.1739,40.0798,40.1739,106100.0
2011-05-31 15:30:00,55.49,55.73,55.49,55.72,277900.0,40.1666,40.3404,40.1666,40.3331,277900.0
2011-06-01 09:30:00,55.75,55.85,55.29,55.35,90700.0,40.3548,40.4272,40.0219,40.0653,90700.0
2011-06-01 10:00:00,55.32,55.4,55.27,55.27,64000.0,40.0436,40.1015,40.0074,40.0074,64000.0
2011-06-01 10:30:00,55.28,55.38,55.21,55.28,72000.0,40.0146,40.087,39.964,40.0146,72000.0
2011-06-01 11:00:00,55.27,55.29,55.16,55.18,67700.0,40.0074,40.0219,39.9278,39.9422,67700.0
2011-06-01 11:30:00,55.17,55.25,55.1,55.24,50000.0,39.935,39.9929,39.8843,39.9857,50000.0
2011-06-01 12:00:00,55.25,55.29,55.01,55.09,51400.0,39.9929,40.0219,39.8192,39.8771,51400.0
2011-06-01 12:30:00,55.09,55.31,55.08,55.3,74100.0,39.8771,40.0363,39.8699,40.0291,74100.0
2011-06-01 13:00:00,55.3,55.4,55.25,55.29,63400.0,40.0291,40.1015,39.9929,40.0219,63400.0
2011-06-01 13:30:00,55.28,55.36,55.28,55.35,49700.0,40.0146,40.0725,40.0146,40.0653,49700.0
2011-06-01 14:00:00,55.34,55.35,55.27,55.29,45700.0,40.0581,40.0653,40.0074,40.0219,45700.0
2011-06-01 14:30:00,55.29,55.34,55.24,55.33,68100.0,40.0219,40.0581,39.9857,40.0508,68100.0
2011-06-01 15:00:00,55.32,55.34,55.13,55.15,61000.0,40.0436,40.0581,39.906,39.9205,61000.0
2011-06-01 15:30:00,55.15,55.26,55.0,55.23,374300.0,39.9205,40.0001,39.8119,39.9784,374300.0
2011-06-02 09:30:00,55.17,55.19,54.37,54.71,145600.0,39.935,39.9495,39.3559,39.602,145600.0
2011-06-02 10:00:00,54.69,54.87,54.67,54.74,104500.0,39.5875,39.7178,39.5731,39.6237,104500.0
2011-06-02 10:30:00,54.75,54.75,54.66,54.72,48000.0,39.631,39.631,39.5658,39.6093,48000.0
2011-06-02 11:00:00,54.73,54.79,54.69,54.71,42100.0,39.6165,39.6599,39.5875,39.602,42100.0
2011-06-02 11:30:00,54.71,54.74,54.62,54.71,106900.0,39.602,39.6237,39.5369,39.602,106900.0
2011-06-02 12:00:00,54.72,54.77,54.7,54.74,86300.0,39.6093,39.6455,39.5948,39.6237,86300.0
2011-06-02 12:30:00,54.73,55.08,54.71,55.04,132900.0,39.6165,39.8699,39.602,39.8409,132900.0
2011-06-02 13:00:00,55.03,55.03,54.86,54.92,50700.0,39.8337,39.8337,39.7106,39.754,50700.0
2011-06-02 13:30:00,54.92,55.13,54.89,55.01,155100.0,39.754,39.906,39.7323,39.8192,155100.0
2011-06-02 14:00:00,55.01,55.04,54.9,54.98,61100.0,39.8192,39.8409,39.7396,39.7975,61100.0
2011-06-02 14:30:00,54.98,55.08,54.98,55.0,51700.0,39.7975,39.8699,39.7975,39.8119,51700.0
2011-06-02 15:00:00,55.01,55.05,55.0,55.0,95000.0,39.8192,39.8481,39.8119,39.8119,95000.0
2011-06-02 15:30:00,55.0,55.01,54.88,54.88,235200.0,39.8119,39.8192,39.7251,39.7251,235200.0
2011-06-03 09:30:00,53.9,54.84,53.9,54.19,113600.0,39.0157,39.6961,39.0157,39.2256,113600.0
2011-06-03 10:00:00,54.21,54.45,54.17,54.4,109000.0,39.2401,39.4138,39.2111,39.3776,109000.0
2011-06-03 10:30:00,54.41,54.42,54.33,54.38,58500.0,39.3849,39.3921,39.327,39.3632,58500.0
2011-06-03 11:00:00,54.39,54.47,54.37,54.47,110000.0,39.3704,39.4283,39.3559,39.4283,110000.0
2011-06-03 11:30:00,54.46,54.56,54.38,54.52,98600.0,39.4211,39.4934,39.3632,39.4645,98600.0
2011-06-03 12:00:00,54.52,54.62,54.5,54.61,51700.0,39.4645,39.5369,39.45,39.5296,51700.0
2011-06-03 12:30:00,54.63,54.66,54.54,54.65,47200.0,39.5441,39.5658,39.479,39.5586,47200.0
2011-06-03 13:00:00,54.66,54.76,54.65,54.65,42300.0,39.5658,39.6382,39.5586,39.5586,42300.0
2011-06-03 13:30:00,54.65,54.76,54.65,54.71,52600.0,39.5586,39.6382,39.5586,39.602,52600.0
2011-06-03 14:00:00,54.71,54.77,54.68,54.75,66700.0,39.602,39.6455,39.5803,39.631,66700.0
2011-06-03 14:30:00,54.76,54.8,54.69,54.71,93600.0,39.6382,39.6672,39.5875,39.602,93600.0
2011-06-03 15:00:00,54.71,54.71,54.52,54.53,81600.0,39.602,39.602,39.4645,39.4717,81600.0
2011-06-03 15:30:00,54.54,54.58,54.42,54.5,191300.0,39.479,39.5079,39.3921,39.45,191300.0
2011-06-06 09:30:00,54.51,54.61,54.44,54.53,70400.0,39.4573,39.5296,39.4066,39.4717,70400.0
2011-06-06 10:00:00,54.52,54.56,54.39,54.39,52700.0,39.4645,39.4934,39.3704,39.3704,52700.0
2011-06-06 10:30:00,54.38,54.41,54.32,54.35,49700.0,39.3632,39.3849,39.3197,39.3414,49700.0
2011-06-06 11:00:00,54.35,54.41,54.33,54.38,26400.0,39.3414,39.3849,39.327,39.3632,26400.0
2011-06-06 11:30:00,54.37,54.49,54.34,54.47,31700.0,39.3559,39.4428,39.3342,39.4283,31700.0
2011-06-06 12:00:00,54.48,54.5,54.42,54.47,40100.0,39.4355,39.45,39.3921,39.4283,40100.0
2011-06-06 12:30:00,54.47,54.48,54.43,54.45,21200.0,39.4283,39.4355,39.3993,39.4138,21200.0
2011-06-06 13:00:00,54.44,54.5,54.42,54.49,25000.0,39.4066,39.45,39.3921,39.4428,25000.0
2011-06-06 13:30:00,54.49,54.49,54.31,54.34,41400.0,39.4428,39.4428,39.3125,39.3342,41400.0
2011-06-06 14:00:00,54.34,54.37,54.29,54.3,29700.0,39.3342,39.3559,39.298,39.3052,29700.0
2011-06-06 14:30:00,54.3,54.32,54.25,54.27,54100.0,39.3052,39.3197,39.2691,39.2835,54100.0
2011-06-06 15:00:00,54.27,54.28,54.16,54.19,51900.0,39.2835,39.2908,39.2039,39.2256,51900.0
2011-06-06 15:30:00,54.18,54.3,54.18,54.18,177900.0,39.2184,39.3052,39.2184,39.2184,177900.0
2011-06-07 09:30:00,54.09,54.39,54.09,54.11,68100.0,39.1532,39.3704,39.1532,39.1677,68100.0
2011-06-07 10:00:00,54.1,54.3,54.1,54.28,45400.0,39.1605,39.3052,39.1605,39.2908,45400.0
2011-06-07 10:30:00,54.28,54.36,54.25,54.28,45300.0,39.2908,39.3487,39.2691,39.2908,45300.0
2011-06-07 11:00:00,54.26,54.33,54.22,54.31,40600.0,39.2763,39.327,39.2473,39.3125,40600.0
2011-06-07 11:30:00,54.33,54.35,54.24,54.34,69900.0,39.327,39.3414,39.2618,39.3342,69900.0
2011-06-07 12:00:00,54.35,54.52,54.35,54.46,40700.0,39.3414,39.4645,39.3414,39.4211,40700.0
2011-06-07 12:30:00,54.45,54.46,54.38,54.42,30300.0,39.4138,39.4211,39.3632,39.3921,30300.0
2011-06-07 13:00:00,54.41,54.42,54.32,54.33,35600.0,39.3849,39.3921,39.3197,39.327,35600.0
2011-06-07 13:30:00,54.33,54.4,54.32,54.36,22900.0,39.327,39.3776,39.3197,39.3487,22900.0
2011-06-07 14:00:00,54.35,54.47,54.35,54.41,31900.0,39.3414,39.4283,39.3414,39.3849,31900.0
2011-06-07 14:30:00,54.41,54.41,54.3,54.33,34400.0,39.3849,39.3849,39.3052,39.327,34400.0
2011-06-07 15:00:00,54.34,54.38,54.3,54.34,47200.0,39.3342,39.3632,39.3052,39.3342,47200.0
2011-06-07 15:30:00,54.34,54.47,54.12,54.15,325500.0,39.3342,39.4283,39.175,39.1967,325500.0
2011-06-08 09:30:00,54.32,54.32,54.01,54.16,80300.0,39.3197,39.3197,39.0953,39.2039,80300.0
2011-06-08 10:00:00,54.15,54.18,54.02,54.03,33800.0,39.1967,39.2184,39.1026,39.1098,33800.0
2011-06-08 10:30:00,54.03,54.35,54.02,54.28,51900.0,39.1098,39.3414,39.1026,39.2908,51900.0
2011-06-08 11:00:00,54.29,54.34,54.23,54.28,28200.0,39.298,39.3342,39.2546,39.2908,28200.0
2011-06-08 11:30:00,54.28,54.43,54.26,54.42,30100.0,39.2908,39.3993,39.2763,39.3921,30100.0
2011-06-08 12:00:00,54.42,54.49,54.33,54.34,33700.0,39.3921,39.4428,39.327,39.3342,33700.0
2011-06-08 12:30:00,54.34,54.44,54.3,54.44,34200.0,39.3342,39.4066,39.3052,39.4066,34200.0
2011-06-08 13:00:00,54.43,54.49,54.43,54.49,28300.0,39.3993,39.4428,39.3993,39.4428,28300.0
2011-06-08 13:30:00,54.49,54.53,54.44,54.51,65400.0,39.4428,39.4717,39.4066,39.4573,65400.0
2011-06-08 14:00:00,54.5,54.54,54.45,54.5,41600.0,39.45,39.479,39.4138,39.45,41600.0
2011-06-08 14:30:00,54.5,54.73,54.49,54.69,104300.0,39.45,39.6165,39.4428,39.5875,104300.0
2011-06-08 15:00:00,54.68,54.69,54.55,54.57,96100.0,39.5803,39.5875,39.4862,39.5007,96100.0
2011-06-08 15:30:00,54.56,54.68,54.5,54.62,224200.0,39.4934,39.5803,39.45,39.5369,224200.0
2011-06-09 09:30:00,54.56,54.57,54.14,54.51,99300.0,39.4934,39.5007,39.1894,39.4573,99300.0
2011-06-09 10:00:00,54.51,54.68,54.51,54.57,39200.0,39.4573,39.5803,39.4573,39.5007,39200.0
2011-06-09 10:30:00,54.59,54.69,54.55,54.57,30100.0,39.5152,39.5875,39.4862,39.5007,30100.0
2011-06-09 11:00:00,54.57,54.62,54.46,54.48,41600.0,39.5007,39.5369,39.4211,39.4355,41600.0
2011-06-09 11:30:00,54.48,54.58,54.48,54.56,49400.0,39.4355,39.5079,39.4355,39.4934,49400.0
2011-06-09 12:00:00,54.56,54.65,54.55,54.59,39700.0,39.4934,39.5586,39.4862,39.5152,39700.0
2011-06-09 12:30:00,54.6,54.63,54.56,54.59,45700.0,39.5224,39.5441,39.4934,39.5152,45700.0
2011-06-09 13:00:00,54.58,54.66,54.58,54.66,22400.0,39.5079,39.5658,39.5079,39.5658,22400.0
2011-06-09 13:30:00,54.66,54.75,54.65,54.72,26500.0,39.5658,39.631,39.5586,39.6093,26500.0
2011-06-09 14:00:00,54.73,54.74,54.66,54.67,33600.0,39.6165,39.6237,39.5658,39.5731,33600.0
2011-06-09 14:30:00,54.67,54.75,54.67,54.74,52100.0,39.5731,39.631,39.5731,39.6237,52100.0
2011-06-09 15:00:00,54.74,54.74,54.58,54.59,67100.0,39.6237,39.6237,39.5079,39.5152,67100.0
2011-06-09 15:30:00,54.6,54.61,54.49,54.51,202600.0,39.5224,39.5296,39.4428,39.4573,202600.0
2011-06-10 09:30:00,54.46,54.54,54.21,54.42,113200.0,39.4211,39.479,39.2401,39.3921,113200.0
2011-06-10 10:00:00,54.4,54.49,54.34,54.36,80400.0,39.3776,39.4428,39.3342,39.3487,80400.0
2011-06-10 10:30:00,54.38,54.38,54.15,54.19,56100.0,39.3632,39.3632,39.1967,39.2256,56100.0
2011-06-10 11:00:00,54.2,54.26,54.16,54.22,47500.0,39.2329,39.2763,39.2039,39.2473,47500.0
2011-06-10 11:30:00,54.22,54.24,54.17,54.2,34400.0,39.2473,39.2618,39.2111,39.2329,34400.0
2011-06-10 12:00:00,54.21,54.31,54.21,54.31,50000.0,39.2401,39.3125,39.2401,39.3125,50000.0
2011-06-10 12:30:00,54.31,54.36,54.3,54.35,35900.0,39.3125,39.3487,39.3052,39.3414,35900.0
2011-06-10 13:00:00,54.36,54.36,54.32,54.35,55800.0,39.3487,39.3487,39.3197,39.3414,55800.0
2011-06-10 13:30:00,54.35,54.38,54.21,54.22,72600.0,39.3414,39.3632,39.2401,39.2473,72600.0
2011-06-10 14:00:00,54.22,54.38,54.22,54.28,123200.0,39.2473,39.3632,39.2473,39.2908,123200.0
2011-06-10 14:30:00,54.27,54.3,54.14,54.22,78500.0,39.2835,39.3052,39.1894,39.2473,78500.0
2011-06-10 15:00:00,54.22,54.25,54.12,54.14,100500.0,39.2473,39.2691,39.175,39.1894,100500.0
2011-06-10 15:30:00,54.16,54.19,53.89,53.93,282100.0,39.2039,39.2256,39.0085,39.0374,282100.0
2011-06-13 09:30:00,53.92,54.05,53.8,54.04,46300.0,39.0302,39.1243,38.9433,39.117,46300.0
2011-06-13 10:00:00,54.04,54.31,54.0,54.3,43200.0,39.117,39.3125,39.0881,39.3052,43200.0
2011-06-13 10:30:00,54.3,54.32,54.19,54.25,30500.0,39.3052,39.3197,39.2256,39.2691,30500.0
2011-06-13 11:00:00,54.25,54.27,54.2,54.23,39900.0,39.2691,39.2835,39.2329,39.2546,39900.0
2011-06-13 11:30:00,54.22,54.36,54.22,54.36,51500.0,39.2473,39.3487,39.2473,39.3487,51500.0
2011-06-13 12:00:00,54.36,54.46,54.36,54.44,59100.0,39.3487,39.4211,39.3487,39.4066,59100.0
2011-06-13 12:30:00,54.44,54.63,54.44,54.63,57100.0,39.4066,39.5441,39.4066,39.5441,57100.0
2011-06-13 13:00:00,54.62,54.71,54.58,54.66,88200.0,39.5369,39.602,39.5079,39.5658,88200.0
2011-06-13 13:30:00,54.66,54.73,54.66,54.72,70700.0,39.5658,39.6165,39.5658,39.6093,70700.0
2011-06-13 14:00:00,54.72,54.77,54.68,54.75,70700.0,39.6093,39.6455,39.5803,39.631,70700.0
2011-06-13 14:30:00,54.74,54.8,54.72,54.77,142300.0,39.6237,39.6672,39.6093,39.6455,142300.0
2011-06-13 15:00:00,54.77,54.81,54.73,54.78,125900.0,39.6455,39.6744,39.6165,39.6527,125900.0
2011-06-13 15:30:00,54.78,54.78,54.67,54.71,216700.0,39.6527,39.6527,39.5731,39.602,216700.0
2011-06-14 09:30:00,54.91,55.08,54.73,54.77,96100.0,39.7468,39.8699,39.6165,39.6455,96100.0
2011-06-14 10:00:00,54.78,54.93,54.77,54.89,46700.0,39.6527,39.7613,39.6455,39.7323,46700.0
2011-06-14 10:30:00,54.89,55.05,54.89,55.02,88700.0,39.7323,39.8481,39.7323,39.8264,88700.0
2011-06-14 11:00:00,55.02,55.06,54.97,54.99,61400.0,39.8264,39.8554,39.7902,39.8047,61400.0
2011-06-14 11:30:00,54.98,55.0,54.89,54.94,73500.0,39.7975,39.8119,39.7323,39.7685,73500.0
2011-06-14 12:00:00,54.95,55.03,54.91,55.03,36700.0,39.7758,39.8337,39.7468,39.8337,36700.0
2011-06-14 12:30:00,55.03,55.16,55.0,55.14,44100.0,39.8337,39.9278,39.8119,39.9133,44100.0
2011-06-14 13:00:00,55.13,55.19,55.11,55.18,21400.0,39.906,39.9495,39.8916,39.9422,21400.0
2011-06-14 13:30:00,55.18,55.34,55.17,55.33,59600.0,39.9422,40.0581,39.935,40.0508,59600.0
2011-06-14 14:00:00,55.33,55.38,55.32,55.37,55500.0,40.0508,40.087,40.0436,40.0798,55500.0
2011-06-14 14:30:00,55.36,55.36,55.23,55.24,37300.0,40.0725,40.0725,39.9784,39.9857,37300.0
2011-06-14 15:00:00,55.24,55.28,55.16,55.18,51800.0,39.9857,40.0146,39.9278,39.9422,51800.0
2011-06-14 15:30:00,55.17,55.24,55.05,55.14,251600.0,39.935,39.9857,39.8481,39.9133,251600.0
2011-06-15 09:30:00,54.76,55.07,54.76,55.03,66700.0,39.6382,39.8626,39.6382,39.8337,66700.0
2011-06-15 10:00:00,55.02,55.12,55.01,55.09,78700.0,39.8264,39.8988,39.8192,39.8771,78700.0
2011-06-15 10:30:00,55.1,55.14,55.06,55.06,27600.0,39.8843,39.9133,39.8554,39.8554,27600.0
2011-06-15 11:00:00,55.07,55.09,54.99,54.99,42300.0,39.8626,39.8771,39.8047,39.8047,42300.0
2011-06-15 11:30:00,55.0,55.02,54.77,54.96,88300.0,39.8119,39.8264,39.6455,39.783,88300.0
2011-06-15 12:00:00,54.97,54.97,54.58,54.7,56000.0,39.7902,39.7902,39.5079,39.5948,56000.0
2011-06-15 12:30:00,54.71,54.81,54.63,54.7,50000.0,39.602,39.6744,39.5441,39.5948,50000.0
2011-06-15 13:00:00,54.7,54.7,54.58,54.63,39200.0,39.5948,39.5948,39.5079,39.5441,39200.0
2011-06-15 13:30:00,54.63,54.71,54.59,54.62,29500.0,39.5441,39.602,39.5152,39.5369,29500.0
2011-06-15 14:00:00,54.61,54.66,54.5,54.52,45200.0,39.5296,39.5658,39.45,39.4645,45200.0
2011-06-15 14:30:00,54.53,54.61,54.43,54.46,64000.0,39.4717,39.5296,39.3993,39.4211,64000.0
2011-06-15 15:00:00,54.45,54.6,54.39,54.54,102200.0,39.4138,39.5224,39.3704,39.479,102200.0
2011-06-15 15:30:00,54.55,54.74,54.51,54.72,327400.0,39.4862,39.6237,39.4573,39.6093,327400.0
2011-06-16 09:30:00,54.85,55.24,54.73,55.19,96700.0,39.7034,39.9857,39.6165,39.9495,96700.0
2011-06-16 10:00:00,55.16,55.35,54.92,55.05,126600.0,39.9278,40.0653,39.754,39.8481,126600.0
2011-06-16 10:30:00,55.04,55.32,55.0,55.3,47400.0,39.8409,40.0436,39.8119,40.0291,47400.0
2011-06-16 11:00:00,55.29,55.54,55.2,55.53,68100.0,40.0219,40.2028,39.9567,40.1956,68100.0
2011-06-16 11:30:00,55.53,55.79,55.45,55.56,169400.0,40.1956,40.3838,40.1377,40.2173,169400.0
2011-06-16 12:00:00,55.56,55.73,55.54,55.72,83600.0,40.2173,40.3404,40.2028,40.3331,83600.0
2011-06-16 12:30:00,55.71,55.72,55.61,55.63,59100.0,40.3259,40.3331,40.2535,40.268,59100.0
2011-06-16 13:00:00,55.62,55.72,55.57,55.71,72700.0,40.2607,40.3331,40.2245,40.3259,72700.0
2011-06-16 13:30:00,55.71,55.79,55.61,55.67,95400.0,40.3259,40.3838,40.2535,40.2969,95400.0
2011-06-16 14:00:00,55.66,55.69,55.55,55.64,100100.0,40.2897,40.3114,40.2101,40.2752,100100.0
2011-06-16 14:30:00,55.64,55.73,55.61,55.69,110000.0,40.2752,40.3404,40.2535,40.3114,110000.0
2011-06-16 15:00:00,55.7,55.76,55.65,55.73,116700.0,40.3186,40.3621,40.2824,40.3404,116700.0
2011-06-16 15:30:00,55.72,55.92,55.71,55.89,297300.0,40.3331,40.4779,40.3259,40.4562,297300.0
2011-06-17 09:30:00,55.98,56.2,55.79,55.9,241500.0,40.5213,40.6806,40.3838,40.4634,241500.0
2011-06-17 10:00:00,55.88,56.03,55.87,55.96,88500.0,40.4489,40.5575,40.4417,40.5068,88500.0
2011-06-17 10:30:00,55.96,56.22,55.96,56.19,48400.0,40.5068,40.695,40.5068,40.6733,48400.0
2011-06-17 11:00:00,56.17,56.2,56.09,56.1,66300.0,40.6589,40.6806,40.6009,40.6082,66300.0
2011-06-17 11:30:00,56.11,56.11,55.96,55.97,38900.0,40.6154,40.6154,40.5068,40.5141,38900.0
2011-06-17 12:00:00,55.97,55.98,55.7,55.74,54000.0,40.5141,40.5213,40.3186,40.3476,54000.0
2011-06-17 12:30:00,55.74,55.74,55.58,55.63,51000.0,40.3476,40.3476,40.2318,40.268,51000.0
2011-06-17 13:00:00,55.62,55.66,55.58,55.63,28600.0,40.2607,40.2897,40.2318,40.268,28600.0
2011-06-17 13:30:00,55.63,55.74,55.61,55.63,47800.0,40.268,40.3476,40.2535,40.268,47800.0
2011-06-17 14:00:00,55.63,55.74,55.58,55.71,58700.0,40.268,40.3476,40.2318,40.3259,58700.0
2011-06-17 14:30:00,55.71,55.76,55.68,55.73,41800.0,40.3259,40.3621,40.3042,40.3404,41800.0
2011-06-17 15:00:00,55.74,55.75,55.54,55.74,85800.0,40.3476,40.3548,40.2028,40.3476,85800.0
2011-06-17 15:30:00,55.74,55.81,55.65,55.67,205200.0,40.3476,40.3983,40.2824,40.2969,205200.0
2011-06-20 09:30:00,55.55,55.99,55.55,55.82,37300.0,40.2101,40.5286,40.2101,40.4055,37300.0
2011-06-20 10:00:00,55.86,56.03,55.85,55.99,50800.0,40.4345,40.5575,40.4272,40.5286,50800.0
2011-06-20 10:30:00,56.0,56.09,55.94,55.95,50500.0,40.5358,40.6009,40.4924,40.4996,50500.0
2011-06-20 11:00:00,55.93,55.98,55.82,55.96,57100.0,40.4851,40.5213,40.4055,40.5068,57100.0
2011-06-20 11:30:00,55.97,56.04,55.97,56.0,34800.0,40.5141,40.5648,40.5141,40.5358,34800.0
2011-06-20 12:00:00,56.02,56.06,55.98,56.0,32400.0,40.5503,40.5792,40.5213,40.5358,32400.0
2011-06-20 12:30:00,55.99,56.06,55.98,56.0,28700.0,40.5286,40.5792,40.5213,40.5358,28700.0
2011-06-20 13:00:00,56.0,56.09,56.0,56.07,31500.0,40.5358,40.6009,40.5358,40.5865,31500.0
2011-06-20 13:30:00,56.08,56.12,56.07,56.09,23800.0,40.5937,40.6227,40.5865,40.6009,23800.0
2011-06-20 14:00:00,56.1,56.18,56.08,56.12,30100.0,40.6082,40.6661,40.5937,40.6227,30100.0
2011-06-20 14:30:00,56.12,56.23,56.12,56.22,56600.0,40.6227,40.7023,40.6227,40.695,56600.0
2011-06-20 15:00:00,56.23,56.26,56.14,56.18,91300.0,40.7023,40.724,40.6371,40.6661,91300.0
2011-06-20 15:30:00,56.17,56.26,56.16,56.22,143000.0,40.6589,40.724,40.6516,40.695,143000.0
2011-06-21 09:30:00,56.36,56.39,56.04,56.09,50600.0,40.7964,40.8181,40.5648,40.6009,50600.0
2011-06-21 10:00:00,56.1,56.33,56.05,56.25,53000.0,40.6082,40.7747,40.572,40.7168,53000.0
2011-06-21 10:30:00,56.25,56.27,56.17,56.21,44600.0,40.7168,40.7312,40.6589,40.6878,44600.0
2011-06-21 11:00:00,56.21,56.21,56.04,56.1,60500.0,40.6878,40.6878,40.5648,40.6082,60500.0
2011-06-21 11:30:00,56.1,56.12,56.05,56.08,46400.0,40.6082,40.6227,40.572,40.5937,46400.0
2011-06-21 12:00:00,56.09,56.12,56.05,56.05,39200.0,40.6009,40.6227,40.572,40.572,39200.0
2011-06-21 12:30:00,56.06,56.12,56.03,56.11,101200.0,40.5792,40.6227,40.5575,40.6154,101200.0
2011-06-21 13:00:00,56.12,56.18,56.09,56.16,60000.0,40.6227,40.6661,40.6009,40.6516,60000.0
2011-06-21 13:30:00,56.18,56.29,56.14,56.26,80900.0,40.6661,40.7457,40.6371,40.724,80900.0
2011-06-21 14:00:00,56.25,56.33,56.24,56.3,54100.0,40.7168,40.7747,40.7095,40.753,54100.0
2011-06-21 14:30:00,56.29,56.4,56.21,56.22,98000.0,40.7457,40.8253,40.6878,40.695,98000.0
2011-06-21 15:00:00,56.23,56.23,56.16,56.21,96200.0,40.7023,40.7023,40.6516,40.6878,96200.0
2011-06-21 15:30:00,56.21,56.25,56.14,56.22,179200.0,40.6878,40.7168,40.6371,40.695,179200.0
2011-06-22 09:30:00,56.06,56.12,55.95,56.02,101200.0,40.5792,40.6227,40.4996,40.5503,101200.0
2011-06-22 10:00:00,56.02,56.11,55.96,56.02,90900.0,40.5503,40.6154,40.5068,40.5503,90900.0
2011-06-22 10:30:00,56.01,56.11,55.96,56.09,137800.0,40.543,40.6154,40.5068,40.6009,137800.0
2011-06-22 11:00:00,56.1,56.18,56.08,56.18,63300.0,40.6082,40.6661,40.5937,40.6661,63300.0
2011-06-22 11:30:00,56.17,56.2,56.09,56.13,44900.0,40.6589,40.6806,40.6009,40.6299,44900.0
2011-06-22 12:00:00,56.13,56.19,56.12,56.13,39200.0,40.6299,40.6733,40.6227,40.6299,39200.0
2011-06-22 12:30:00,56.14,56.25,56.1,56.21,59100.0,40.6371,40.7168,40.6082,40.6878,59100.0
2011-06-22 13:00:00,56.21,56.21,56.13,56.17,29000.0,40.6878,40.6878,40.6299,40.6589,29000.0
2011-06-22 13:30:00,56.17,56.23,56.09,56.14,29000.0,40.6589,40.7023,40.6009,40.6371,29000.0
2011-06-22 14:00:00,56.14,56.19,56.06,56.06,46500.0,40.6371,40.6733,40.5792,40.5792,46500.0
2011-06-22 14:30:00,56.07,56.09,55.93,55.93,54300.0,40.5865,40.6009,40.4851,40.4851,54300.0
2011-06-22 15:00:00,55.93,56.01,55.9,55.99,64000.0,40.4851,40.543,40.4634,40.5286,64000.0
2011-06-22 15:30:00,55.98,56.0,55.9,55.94,147100.0,40.5213,40.5358,40.4634,40.4924,147100.0
2011-06-23 09:30:00,55.6,55.82,55.2,55.47,110300.0,40.2463,40.4055,39.9567,40.1522,110300.0
2011-06-23 10:00:00,55.5,55.62,55.07,55.2,98800.0,40.1739,40.2607,39.8626,39.9567,98800.0
2011-06-23 10:30:00,55.2,55.39,55.15,55.27,79300.0,39.9567,40.0942,39.9205,40.0074,79300.0
2011-06-23 11:00:00,55.26,55.48,55.24,55.46,83100.0,40.0001,40.1594,39.9857,40.1449,83100.0
2011-06-23 11:30:00,55.45,55.52,55.35,55.36,35100.0,40.1377,40.1883,40.0653,40.0725,35100.0
2011-06-23 12:00:00,55.37,55.41,55.24,55.37,48700.0,40.0798,40.1087,39.9857,40.0798,48700.0
2011-06-23 12:30:00,55.38,55.52,55.37,55.46,28700.0,40.087,40.1883,40.0798,40.1449,28700.0
2011-06-23 13:00:00,55.48,55.52,55.44,55.51,67400.0,40.1594,40.1883,40.1304,40.1811,67400.0
2011-06-23 13:30:00,55.51,55.55,55.36,55.47,48600.0,40.1811,40.2101,40.0725,40.1522,48600.0
2011-06-23 14:00:00,55.47,55.48,55.37,55.38,65300.0,40.1522,40.1594,40.0798,40.087,65300.0
2011-06-23 14:30:00,55.38,55.61,55.35,55.6,114400.0,40.087,40.2535,40.0653,40.2463,114400.0
2011-06-23 15:00:00,55.61,55.62,55.43,55.5,143500.0,40.2535,40.2607,40.1232,40.1739,143500.0
2011-06-23 15:30:00,55.49,55.74,55.39,55.72,195900.0,40.1666,40.3476,40.0942,40.3331,195900.0
2011-06-24 09:30:00,55.84,56.0,55.65,55.83,53600.0,40.42,40.5358,40.2824,40.4127,53600.0
2011-06-24 10:00:00,55.84,55.98,55.71,55.72,75400.0,40.42,40.5213,40.3259,40.3331,75400.0
2011-06-24 10:30:00,55.72,55.82,55.68,55.77,49900.0,40.3331,40.4055,40.3042,40.3693,49900.0
2011-06-24 11:00:00,55.78,55.9,55.76,55.81,26800.0,40.3765,40.4634,40.3621,40.3983,26800.0
2011-06-24 11:30:00,55.83,55.88,55.75,55.8,28300.0,40.4127,40.4489,40.3548,40.391,28300.0
2011-06-24 12:00:00,55.79,55.82,55.69,55.82,31600.0,40.3838,40.4055,40.3114,40.4055,31600.0
2011-06-24 12:30:00,55.83,55.92,55.77,55.8,26300.0,40.4127,40.4779,40.3693,40.391,26300.0
2011-06-24 13:00:00,55.81,55.88,55.74,55.85,23600.0,40.3983,40.4489,40.3476,40.4272,23600.0
2011-06-24 13:30:00,55.86,55.96,55.83,55.9,28200.0,40.4345,40.5068,40.4127,40.4634,28200.0
2011-06-24 14:00:00,55.91,55.92,55.81,55.9,33900.0,40.4706,40.4779,40.3983,40.4634,33900.0
2011-06-24 14:30:00,55.9,55.99,55.88,55.89,50900.0,40.4634,40.5286,40.4489,40.4562,50900.0
2011-06-24 15:00:00,55.89,56.0,55.79,55.98,116600.0,40.4562,40.5358,40.3838,40.5213,116600.0
2011-06-24 15:30:00,55.97,56.02,55.81,55.96,311700.0,40.5141,40.5503,40.3983,40.5068,311700.0
2011-06-27 09:30:00,56.02,56.5,55.97,56.2,64200.0,40.5503,40.8977,40.5141,40.6806,64200.0
2011-06-27 10:00:00,56.2,56.31,56.18,56.26,50300.0,40.6806,40.7602,40.6661,40.724,50300.0
2011-06-27 10:30:00,56.25,56.29,56.16,56.28,30000.0,40.7168,40.7457,40.6516,40.7385,30000.0
2011-06-27 11:00:00,56.29,56.45,56.27,56.42,63200.0,40.7457,40.8615,40.7312,40.8398,63200.0
2011-06-27 11:30:00,56.42,56.56,56.39,56.5,53800.0,40.8398,40.9412,40.8181,40.8977,53800.0
2011-06-27 12:00:00,56.5,56.5,56.36,56.45,46300.0,40.8977,40.8977,40.7964,40.8615,46300.0
2011-06-27 12:30:00,56.44,56.45,56.37,56.4,40700.0,40.8543,40.8615,40.8036,40.8253,40700.0
2011-06-27 13:00:00,56.41,56.49,56.39,56.39,31900.0,40.8326,40.8905,40.8181,40.8181,31900.0
2011-06-27 13:30:00,56.39,56.39,56.29,56.32,33600.0,40.8181,40.8181,40.7457,40.7674,33600.0
2011-06-27 14:00:00,56.33,56.44,56.32,56.39,126400.0,40.7747,40.8543,40.7674,40.8181,126400.0
2011-06-27 14:30:00,56.39,56.41,56.25,56.3,92100.0,40.8181,40.8326,40.7168,40.753,92100.0
2011-06-27 15:00:00,56.3,56.39,56.3,56.31,108500.0,40.753,40.8181,40.753,40.7602,108500.0
2011-06-27 15:30:00,56.32,56.37,56.16,56.22,248900.0,40.7674,40.8036,40.6516,40.695,248900.0
2011-06-28 09:30:00,56.37,56.54,56.22,56.49,56300.0,40.8036,40.9267,40.695,40.8905,56300.0
2011-06-28 10:00:00,56.49,56.56,56.32,56.32,52300.0,40.8905,40.9412,40.7674,40.7674,52300.0
2011-06-28 10:30:00,56.31,56.41,56.31,56.36,41700.0,40.7602,40.8326,40.7602,40.7964,41700.0
2011-06-28 11:00:00,56.36,56.38,56.23,56.24,32800.0,40.7964,40.8109,40.7023,40.7095,32800.0
2011-06-28 11:30:00,56.24,56.31,56.23,56.28,50400.0,40.7095,40.7602,40.7023,40.7385,50400.0
2011-06-28 12:00:00,56.27,56.4,56.27,56.34,50100.0,40.7312,40.8253,40.7312,40.7819,50100.0
2011-06-28 12:30:00,56.35,56.38,56.25,56.26,35900.0,40.7891,40.8109,40.7168,40.724,35900.0
2011-06-28 13:00:00,56.26,56.37,56.26,56.3,26700.0,40.724,40.8036,40.724,40.753,26700.0
2011-06-28 13:30:00,56.31,56.35,56.25,56.29,41700.0,40.7602,40.7891,40.7168,40.7457,41700.0
2011-06-28 14:00:00,56.31,56.32,56.23,56.29,44700.0,40.7602,40.7674,40.7023,40.7457,44700.0
2011-06-28 14:30:00,56.29,56.35,56.27,56.29,58700.0,40.7457,40.7891,40.7312,40.7457,58700.0
2011-06-28 15:00:00,56.29,56.39,56.28,56.38,97200.0,40.7457,40.8181,40.7385,40.8109,97200.0
2011-06-28 15:30:00,56.37,56.52,56.35,56.5,200600.0,40.8036,40.9122,40.7891,40.8977,200600.0
2011-06-29 09:30:00,56.68,56.75,56.51,56.74,81500.0,41.028,41.0787,40.905,41.0714,81500.0
2011-06-29 10:00:00,56.74,56.9,56.67,56.86,58800.0,41.0714,41.1873,41.0208,41.1583,58800.0
2011-06-29 10:30:00,56.87,56.88,56.73,56.88,43200.0,41.1655,41.1728,41.0642,41.1728,43200.0
2011-06-29 11:00:00,56.88,56.99,56.85,56.95,52200.0,41.1728,41.2524,41.1511,41.2235,52200.0
2011-06-29 11:30:00,56.96,56.99,56.86,56.95,68500.0,41.2307,41.2524,41.1583,41.2235,68500.0
2011-06-29 12:00:00,56.96,57.01,56.94,56.99,45600.0,41.2307,41.2669,41.2162,41.2524,45600.0
2011-06-29 12:30:00,56.99,57.0,56.96,56.99,11300.0,41.2524,41.2596,41.2307,41.2524,11300.0
2011-06-29 13:00:00,56.98,57.08,56.96,57.08,90200.0,41.2452,41.3176,41.2307,41.3176,90200.0
2011-06-29 13:30:00,57.08,57.17,57.07,57.13,50500.0,41.3176,41.3827,41.3103,41.3538,50500.0
2011-06-29 14:00:00,57.15,57.22,57.13,57.17,69600.0,41.3682,41.4189,41.3538,41.3827,69600.0
2011-06-29 14:30:00,57.17,57.18,57.05,57.18,41200.0,41.3827,41.3899,41.2958,41.3899,41200.0
2011-06-29 15:00:00,57.17,57.21,57.07,57.11,61100.0,41.3827,41.4117,41.3103,41.3393,61100.0
2011-06-29 15:30:00,57.11,57.11,56.93,57.03,171900.0,41.3393,41.3393,41.209,41.2814,171900.0
2011-06-30 09:30:00,57.13,57.26,56.96,56.99,39300.0,41.3538,41.4479,41.2307,41.2524,39300.0
2011-06-30 10:00:00,56.99,57.13,56.93,56.97,77800.0,41.2524,41.3538,41.209,41.2379,77800.0
2011-06-30 10:30:00,56.95,57.01,56.94,56.99,48800.0,41.2235,41.2669,41.2162,41.2524,48800.0
2011-06-30 11:00:00,57.0,57.05,56.96,56.97,40500.0,41.2596,41.2958,41.2307,41.2379,40500.0
2011-06-30 11:30:00,56.97,57.07,56.96,57.0,33900.0,41.2379,41.3103,41.2307,41.2596,33900.0
2011-06-30 12:00:00,56.99,57.0,56.92,57.0,28900.0,41.2524,41.2596,41.2017,41.2596,28900.0
2011-06-30 12:30:00,56.99,57.01,56.92,57.0,36800.0,41.2524,41.2669,41.2017,41.2596,36800.0
2011-06-30 13:00:00,57.0,57.01,56.92,56.98,46700.0,41.2596,41.2669,41.2017,41.2452,46700.0
2011-06-30 13:30:00,56.98,57.0,56.85,56.95,54200.0,41.2452,41.2596,41.1511,41.2235,54200.0
2011-06-30 14:00:00,56.96,56.96,56.9,56.9,24300.0,41.2307,41.2307,41.1873,41.1873,24300.0
2011-06-30 14:30:00,56.91,56.97,56.88,56.89,38400.0,41.1945,41.2379,41.1728,41.18,38400.0
2011-06-30 15:00:00,56.88,56.91,56.81,56.83,87600.0,41.1728,41.1945,41.1221,41.1366,87600.0
2011-06-30 15:30:00,56.84,56.94,56.83,56.88,232600.0,41.1438,41.2162,41.1366,41.1728,232600.0
2011-07-01 09:30:00,57.02,57.02,56.72,56.75,55600.0,41.2741,41.2741,41.057,41.0787,55600.0
2011-07-01 10:00:00,56.76,57.05,56.76,57.03,96600.0,41.0859,41.2958,41.0859,41.2814,96600.0
2011-07-01 10:30:00,57.04,57.15,56.95,57.11,147600.0,41.2886,41.3682,41.2235,41.3393,147600.0
2011-07-01 11:00:00,57.12,57.15,57.09,57.12,76300.0,41.3465,41.3682,41.3248,41.3465,76300.0
2011-07-01 11:30:00,57.13,57.13,57.07,57.09,23800.0,41.3538,41.3538,41.3103,41.3248,23800.0
2011-07-01 12:00:00,57.09,57.09,57.0,57.04,25200.0,41.3248,41.3248,41.2596,41.2886,25200.0
2011-07-01 12:30:00,57.04,57.08,57.02,57.08,19700.0,41.2886,41.3176,41.2741,41.3176,19700.0
2011-07-01 13:00:00,57.07,57.11,57.06,57.09,40400.0,41.3103,41.3393,41.3031,41.3248,40400.0
2011-07-01 13:30:00,57.08,57.11,57.04,57.05,26100.0,41.3176,41.3393,41.2886,41.2958,26100.0
2011-07-01 14:00:00,57.05,57.15,57.04,57.14,26900.0,41.2958,41.3682,41.2886,41.361,26900.0
2011-07-01 14:30:00,57.15,57.32,57.15,57.31,28800.0,41.3682,41.4913,41.3682,41.484,28800.0
2011-07-01 15:00:00,57.32,57.35,57.28,57.34,26900.0,41.4913,41.513,41.4623,41.5058,26900.0
2011-07-01 15:30:00,57.33,57.45,57.33,57.42,83500.0,41.4985,41.5854,41.4985,41.5637,83500.0
2011-07-05 09:30:00,57.29,57.48,57.23,57.28,51400.0,41.4696,41.6071,41.4261,41.4623,51400.0
2011-07-05 10:00:00,57.27,57.34,57.17,57.32,89500.0,41.4551,41.5058,41.3827,41.4913,89500.0
2011-07-05 10:30:00,57.32,57.34,57.21,57.25,55500.0,41.4913,41.5058,41.4117,41.4406,55500.0
2011-07-05 11:00:00,57.24,57.28,57.22,57.27,61300.0,41.4334,41.4623,41.4189,41.4551,61300.0
2011-07-05 11:30:00,57.27,57.38,57.26,57.38,33400.0,41.4551,41.5347,41.4479,41.5347,33400.0
2011-07-05 12:00:00,57.38,57.44,57.37,57.43,22800.0,41.5347,41.5781,41.5275,41.5709,22800.0
2011-07-05 12:30:00,57.43,57.47,57.35,57.41,26400.0,41.5709,41.5999,41.513,41.5564,26400.0
2011-07-05 13:00:00,57.41,57.42,57.35,57.41,26900.0,41.5564,41.5637,41.513,41.5564,26900.0
2011-07-05 13:30:00,57.4,57.5,57.4,57.5,30500.0,41.5492,41.6216,41.5492,41.6216,30500.0
2011-07-05 14:00:00,57.49,57.5,57.34,57.34,50500.0,41.6143,41.6216,41.5058,41.5058,50500.0
2011-07-05 14:30:00,57.33,57.43,57.32,57.43,32800.0,41.4985,41.5709,41.4913,41.5709,32800.0
2011-07-05 15:00:00,57.43,57.49,57.39,57.45,49200.0,41.5709,41.6143,41.542,41.5854,49200.0
2011-07-05 15:30:00,57.45,57.48,57.38,57.44,148900.0,41.5854,41.6071,41.5347,41.5781,148900.0
2011-07-06 09:30:00,57.48,57.49,57.31,57.33,56000.0,41.6071,41.6143,41.484,41.4985,56000.0
2011-07-06 10:00:00,57.32,57.39,57.19,57.39,63300.0,41.4913,41.542,41.3972,41.542,63300.0
2011-07-06 10:30:00,57.39,57.46,57.33,57.39,60100.0,41.542,41.5926,41.4985,41.542,60100.0
2011-07-06 11:00:00,57.39,57.41,57.35,57.39,31100.0,41.542,41.5564,41.513,41.542,31100.0
2011-07-06 11:30:00,57.39,57.42,57.32,57.39,47700.0,41.542,41.5637,41.4913,41.542,47700.0
2011-07-06 12:00:00,57.4,57.48,57.4,57.46,20000.0,41.5492,41.6071,41.5492,41.5926,20000.0
2011-07-06 12:30:00,57.47,57.55,57.47,57.54,102300.0,41.5999,41.6578,41.5999,41.6505,102300.0
2011-07-06 13:00:00,57.53,57.67,57.53,57.61,47400.0,41.6433,41.7446,41.6433,41.7012,47400.0
2011-07-06 13:30:00,57.63,57.72,57.56,57.72,30500.0,41.7157,41.7808,41.665,41.7808,30500.0
2011-07-06 14:00:00,57.71,57.71,57.62,57.67,27900.0,41.7736,41.7736,41.7084,41.7446,27900.0
2011-07-06 14:30:00,57.67,57.75,57.64,57.71,42900.0,41.7446,41.8025,41.7229,41.7736,42900.0
2011-07-06 15:00:00,57.7,57.76,57.68,57.72,65500.0,41.7663,41.8098,41.7519,41.7808,65500.0
2011-07-06 15:30:00,57.73,57.74,57.62,57.74,134900.0,41.7881,41.7953,41.7084,41.7953,134900.0
2011-07-07 09:30:00,58.03,58.03,57.8,57.89,48500.0,42.0052,42.0052,41.8387,41.9039,48500.0
2011-07-07 10:00:00,57.9,57.94,57.75,57.78,41600.0,41.9111,41.9401,41.8025,41.8243,41600.0
2011-07-07 10:30:00,57.79,57.91,57.79,57.84,58800.0,41.8315,41.9184,41.8315,41.8677,58800.0
2011-07-07 11:00:00,57.84,57.85,57.78,57.83,34900.0,41.8677,41.8749,41.8243,41.8604,34900.0
2011-07-07 11:30:00,57.83,57.92,57.81,57.9,58100.0,41.8604,41.9256,41.846,41.9111,58100.0
2011-07-07 12:00:00,57.89,57.98,57.88,57.98,31800.0,41.9039,41.969,41.8966,41.969,31800.0
2011-07-07 12:30:00,57.97,58.0,57.97,57.98,37500.0,41.9618,41.9835,41.9618,41.969,37500.0
2011-07-07 13:00:00,57.99,58.04,57.99,58.01,38200.0,41.9763,42.0125,41.9763,41.9907,38200.0
2011-07-07 13:30:00,58.0,58.04,57.98,58.0,37100.0,41.9835,42.0125,41.969,41.9835,37100.0
2011-07-07 14:00:00,58.01,58.13,57.99,58.11,46100.0,41.9907,42.0776,41.9763,42.0631,46100.0
2011-07-07 14:30:00,58.1,58.15,58.1,58.14,48400.0,42.0559,42.0921,42.0559,42.0848,48400.0
2011-07-07 15:00:00,58.13,58.16,58.02,58.03,54800.0,42.0776,42.0993,41.998,42.0052,54800.0
2011-07-07 15:30:00,58.03,58.1,58.01,58.09,109500.0,42.0052,42.0559,41.9907,42.0487,109500.0
2011-07-08 09:30:00,57.81,57.94,57.73,57.76,90600.0,41.846,41.9401,41.7881,41.8098,90600.0
2011-07-08 10:00:00,57.76,57.96,57.74,57.77,100600.0,41.8098,41.9545,41.7953,41.817,100600.0
2011-07-08 10:30:00,57.76,57.79,57.54,57.58,58300.0,41.8098,41.8315,41.6505,41.6795,58300.0
2011-07-08 11:00:00,57.58,57.76,57.53,57.64,55900.0,41.6795,41.8098,41.6433,41.7229,55900.0
2011-07-08 11:30:00,57.64,57.81,57.58,57.75,89000.0,41.7229,41.846,41.6795,41.8025,89000.0
2011-07-08 12:00:00,57.76,57.78,57.66,57.71,69900.0,41.8098,41.8243,41.7374,41.7736,69900.0
2011-07-08 12:30:00,57.7,57.76,57.69,57.74,39200.0,41.7663,41.8098,41.7591,41.7953,39200.0
2011-07-08 13:00:00,57.73,57.76,57.62,57.76,51000.0,41.7881,41.8098,41.7084,41.8098,51000.0
2011-07-08 13:30:00,57.77,57.84,57.7,57.71,38600.0,41.817,41.8677,41.7663,41.7736,38600.0
2011-07-08 14:00:00,57.71,57.75,57.63,57.64,34800.0,41.7736,41.8025,41.7157,41.7229,34800.0
2011-07-08 14:30:00,57.66,57.74,57.64,57.66,34800.0,41.7374,41.7953,41.7229,41.7374,34800.0
2011-07-08 15:00:00,57.67,57.74,57.61,57.61,56000.0,41.7446,41.7953,41.7012,41.7012,56000.0
2011-07-08 15:30:00,57.61,57.79,57.6,57.78,103900.0,41.7012,41.8315,41.694,41.8243,103900.0
2011-07-11 09:30:00,57.27,57.45,57.12,57.35,123600.0,41.4551,41.5854,41.3465,41.513,123600.0
2011-07-11 10:00:00,57.34,57.48,57.27,57.32,84500.0,41.5058,41.6071,41.4551,41.4913,84500.0
2011-07-11 10:30:00,57.32,57.54,57.28,57.4,134400.0,41.4913,41.6505,41.4623,41.5492,134400.0
2011-07-11 11:00:00,57.4,57.47,57.3,57.36,44500.0,41.5492,41.5999,41.4768,41.5202,44500.0
2011-07-11 11:30:00,57.35,57.42,57.29,57.37,45000.0,41.513,41.5637,41.4696,41.5275,45000.0
2011-07-11 12:00:00,57.36,57.38,57.17,57.2,107000.0,41.5202,41.5347,41.3827,41.4044,107000.0
2011-07-11 12:30:00,57.2,57.28,57.16,57.27,76800.0,41.4044,41.4623,41.3755,41.4551,76800.0
2011-07-11 13:00:00,57.27,57.28,57.18,57.22,120600.0,41.4551,41.4623,41.3899,41.4189,120600.0
2011-07-11 13:30:00,57.22,57.23,57.16,57.22,75200.0,41.4189,41.4261,41.3755,41.4189,75200.0
2011-07-11 14:00:00,57.23,57.25,57.11,57.14,73100.0,41.4261,41.4406,41.3393,41.361,73100.0
2011-07-11 14:30:00,57.15,57.15,57.05,57.06,142100.0,41.3682,41.3682,41.2958,41.3031,142100.0
2011-07-11 15:00:00,57.06,57.06,56.94,56.98,238000.0,41.3031,41.3031,41.2162,41.2452,238000.0
2011-07-11 15:30:00,56.98,57.11,56.92,57.02,305400.0,41.2452,41.3393,41.2017,41.2741,305400.0
2011-07-12 09:30:00,56.87,57.05,56.52,56.93,93900.0,41.1655,41.2958,40.9122,41.209,93900.0
2011-07-12 10:00:00,56.93,57.12,56.91,57.05,78300.0,41.209,41.3465,41.1945,41.2958,78300.0
2011-07-12 10:30:00,57.05,57.06,56.96,57.02,53600.0,41.2958,41.3031,41.2307,41.2741,53600.0
2011-07-12 11:00:00,57.02,57.11,56.96,57.1,74600.0,41.2741,41.3393,41.2307,41.332,74600.0
2011-07-12 11:30:00,57.1,57.16,57.04,57.14,67300.0,41.332,41.3755,41.2886,41.361,67300.0
2011-07-12 12:00:00,57.14,57.18,57.07,57.08,60400.0,41.361,41.3899,41.3103,41.3176,60400.0
2011-07-12 12:30:00,57.08,57.11,57.02,57.1,41000.0,41.3176,41.3393,41.2741,41.332,41000.0
2011-07-12 13:00:00,57.1,57.19,57.07,57.1,76100.0,41.332,41.3972,41.3103,41.332,76100.0
2011-07-12 13:30:00,57.09,57.1,57.0,57.06,41900.0,41.3248,41.332,41.2596,41.3031,41900.0
2011-07-12 14:00:00,57.07,57.37,57.04,57.37,71100.0,41.3103,41.5275,41.2886,41.5275,71100.0
2011-07-12 14:30:00,57.37,57.39,57.22,57.29,85300.0,41.5275,41.542,41.4189,41.4696,85300.0
2011-07-12 15:00:00,57.28,57.33,57.14,57.22,91500.0,41.4623,41.4985,41.361,41.4189,91500.0
2011-07-12 15:30:00,57.22,57.24,57.05,57.1,187600.0,41.4189,41.4334,41.2958,41.332,187600.0
2011-07-13 09:30:00,57.33,57.39,57.12,57.3,76300.0,41.4985,41.542,41.3465,41.4768,76300.0
2011-07-13 10:00:00,57.3,57.63,57.29,57.4,68400.0,41.4768,41.7157,41.4696,41.5492,68400.0
2011-07-13 10:30:00,57.4,57.47,57.36,57.39,35400.0,41.5492,41.5999,41.5202,41.542,35400.0
2011-07-13 11:00:00,57.41,57.49,57.37,57.45,40100.0,41.5564,41.6143,41.5275,41.5854,40100.0
2011-07-13 11:30:00,57.45,57.56,57.42,57.52,44500.0,41.5854,41.665,41.5637,41.6361,44500.0
2011-07-13 12:00:00,57.52,57.56,57.51,57.55,17500.0,41.6361,41.665,41.6288,41.6578,17500.0
2011-07-13 12:30:00,57.55,57.55,57.42,57.42,18200.0,41.6578,41.6578,41.5637,41.5637,18200.0
2011-07-13 13:00:00,57.42,57.51,57.4,57.51,50300.0,41.5637,41.6288,41.5492,41.6288,50300.0
2011-07-13 13:30:00,57.52,57.61,57.5,57.6,72100.0,41.6361,41.7012,41.6216,41.694,72100.0
2011-07-13 14:00:00,57.59,57.64,57.57,57.61,65600.0,41.6867,41.7229,41.6722,41.7012,65600.0
2011-07-13 14:30:00,57.62,57.63,57.57,57.59,60000.0,41.7084,41.7157,41.6722,41.6867,60000.0
2011-07-13 15:00:00,57.59,57.64,57.38,57.49,120100.0,41.6867,41.7229,41.5347,41.6143,120100.0
2011-07-13 15:30:00,57.48,57.49,57.3,57.44,162200.0,41.6071,41.6143,41.4768,41.5781,162200.0
2011-07-14 09:30:00,57.53,57.62,57.37,57.53,100100.0,41.6433,41.7084,41.5275,41.6433,100100.0
2011-07-14 10:00:00,57.55,57.6,57.49,57.56,44500.0,41.6578,41.694,41.6143,41.665,44500.0
2011-07-14 10:30:00,57.55,57.56,57.44,57.48,76000.0,41.6578,41.665,41.5781,41.6071,76000.0
2011-07-14 11:00:00,57.46,57.51,57.41,57.48,41600.0,41.5926,41.6288,41.5564,41.6071,41600.0
2011-07-14 11:30:00,57.48,57.53,57.42,57.47,68700.0,41.6071,41.6433,41.5637,41.5999,68700.0
2011-07-14 12:00:00,57.47,57.49,57.39,57.46,53600.0,41.5999,41.6143,41.542,41.5926,53600.0
2011-07-14 12:30:00,57.45,57.46,57.33,57.35,66300.0,41.5854,41.5926,41.4985,41.513,66300.0
2011-07-14 13:00:00,57.34,57.37,57.17,57.37,57900.0,41.5058,41.5275,41.3827,41.5275,57900.0
2011-07-14 13:30:00,57.37,57.49,57.33,57.36,72000.0,41.5275,41.6143,41.4985,41.5202,72000.0
2011-07-14 14:00:00,57.37,57.47,57.33,57.43,83100.0,41.5275,41.5999,41.4985,41.5709,83100.0
2011-07-14 14:30:00,57.42,57.42,57.18,57.2,46100.0,41.5637,41.5637,41.3899,41.4044,46100.0
2011-07-14 15:00:00,57.21,57.22,57.0,57.03,88100.0,41.4117,41.4189,41.2596,41.2814,88100.0
2011-07-14 15:30:00,57.03,57.13,56.92,57.01,151800.0,41.2814,41.3538,41.2017,41.2669,151800.0
2011-07-15 09:30:00,57.01,57.14,56.65,56.86,168400.0,41.2669,41.361,41.0063,41.1583,168400.0
2011-07-15 10:00:00,56.86,57.12,56.59,56.66,82000.0,41.1583,41.3465,40.9629,41.0135,82000.0
2011-07-15 10:30:00,56.68,56.7,56.54,56.59,75000.0,41.028,41.0425,40.9267,40.9629,75000.0
2011-07-15 11:00:00,56.58,56.85,56.55,56.84,54800.0,40.9556,41.1511,40.9339,41.1438,54800.0
2011-07-15 11:30:00,56.83,56.87,56.73,56.73,51100.0,41.1366,41.1655,41.0642,41.0642,51100.0
2011-07-15 12:00:00,56.73,56.9,56.72,56.76,48000.0,41.0642,41.1873,41.057,41.0859,48000.0
2011-07-15 12:30:00,56.76,56.76,56.58,56.64,28300.0,41.0859,41.0859,40.9556,40.9991,28300.0
2011-07-15 13:00:00,56.63,56.76,56.6,56.7,30800.0,40.9918,41.0859,40.9701,41.0425,30800.0
2011-07-15 13:30:00,56.69,56.73,56.62,56.63,40400.0,41.0353,41.0642,40.9846,40.9918,40400.0
2011-07-15 14:00:00,56.63,56.71,56.6,56.6,38600.0,40.9918,41.0497,40.9701,40.9701,38600.0
2011-07-15 14:30:00,56.6,56.68,56.57,56.59,52700.0,40.9701,41.028,40.9484,40.9629,52700.0
2011-07-15 15:00:00,56.59,56.86,56.58,56.82,81900.0,40.9629,41.1583,40.9556,41.1294,81900.0
2011-07-15 15:30:00,56.83,56.87,56.77,56.81,169400.0,41.1366,41.1655,41.0932,41.1221,169400.0
2011-07-18 09:30:00,56.82,56.86,56.5,56.6,46000.0,41.1294,41.1583,40.8977,40.9701,46000.0
2011-07-18 10:00:00,56.61,56.61,56.19,56.25,75100.0,40.9773,40.9773,40.6733,40.7168,75100.0
2011-07-18 10:30:00,56.23,56.27,56.03,56.08,68500.0,40.7023,40.7312,40.5575,40.5937,68500.0
2011-07-18 11:00:00,56.09,56.25,56.09,56.18,72100.0,40.6009,40.7168,40.6009,40.6661,72100.0
2011-07-18 11:30:00,56.17,56.32,56.14,56.18,73100.0,40.6589,40.7674,40.6371,40.6661,73100.0
2011-07-18 12:00:00,56.19,56.26,56.12,56.21,36400.0,40.6733,40.724,40.6227,40.6878,36400.0
2011-07-18 12:30:00,56.21,56.25,56.18,56.22,19900.0,40.6878,40.7168,40.6661,40.695,19900.0
2011-07-18 13:00:00,56.22,56.26,56.14,56.19,23500.0,40.695,40.724,40.6371,40.6733,23500.0
2011-07-18 13:30:00,56.21,56.33,56.2,56.31,48900.0,40.6878,40.7747,40.6806,40.7602,48900.0
2011-07-18 14:00:00,56.31,56.35,56.25,56.26,26800.0,40.7602,40.7891,40.7168,40.724,26800.0
2011-07-18 14:30:00,56.23,56.29,56.18,56.29,29200.0,40.7023,40.7457,40.6661,40.7457,29200.0
2011-07-18 15:00:00,56.28,56.32,56.21,56.27,52500.0,40.7385,40.7674,40.6878,40.7312,52500.0
2011-07-18 15:30:00,56.27,56.36,56.25,56.36,97900.0,40.7312,40.7964,40.7168,40.7964,97900.0
2011-07-19 09:30:00,56.48,56.64,56.29,56.49,59500.0,40.8832,40.9991,40.7457,40.8905,59500.0
2011-07-19 10:00:00,56.53,56.73,56.49,56.63,56100.0,40.9194,41.0642,40.8905,40.9918,56100.0
2011-07-19 10:30:00,56.64,56.74,56.6,56.65,48700.0,40.9991,41.0714,40.9701,41.0063,48700.0
2011-07-19 11:00:00,56.64,56.68,56.59,56.65,34300.0,40.9991,41.028,40.9629,41.0063,34300.0
2011-07-19 11:30:00,56.66,56.68,56.53,56.6,44300.0,41.0135,41.028,40.9194,40.9701,44300.0
2011-07-19 12:00:00,56.59,56.65,56.59,56.64,41300.0,40.9629,41.0063,40.9629,40.9991,41300.0
2011-07-19 12:30:00,56.65,56.75,56.65,56.72,34600.0,41.0063,41.0787,41.0063,41.057,34600.0
2011-07-19 13:00:00,56.72,56.86,56.67,56.85,38100.0,41.057,41.1583,41.0208,41.1511,38100.0
2011-07-19 13:30:00,56.85,56.99,56.85,56.85,46800.0,41.1511,41.2524,41.1511,41.1511,46800.0
2011-07-19 14:00:00,56.85,56.86,56.76,56.79,52500.0,41.1511,41.1583,41.0859,41.1076,52500.0
2011-07-19 14:30:00,56.79,56.9,56.78,56.88,45000.0,41.1076,41.1873,41.1004,41.1728,45000.0
2011-07-19 15:00:00,56.87,56.94,56.86,56.88,59400.0,41.1655,41.2162,41.1583,41.1728,59400.0
2011-07-19 15:30:00,56.87,56.99,56.84,56.95,149000.0,41.1655,41.2524,41.1438,41.2235,149000.0
2011-07-20 09:30:00,57.0,57.0,56.69,56.87,57700.0,41.2596,41.2596,41.0353,41.1655,57700.0
2011-07-20 10:00:00,56.85,56.85,56.55,56.61,46000.0,41.1511,41.1511,40.9339,40.9773,46000.0
2011-07-20 10:30:00,56.62,56.68,56.52,56.56,37200.0,40.9846,41.028,40.9122,40.9412,37200.0
2011-07-20 11:00:00,56.57,56.68,56.56,56.58,31100.0,40.9484,41.028,40.9412,40.9556,31100.0
2011-07-20 11:30:00,56.58,56.62,56.49,56.55,36100.0,40.9556,40.9846,40.8905,40.9339,36100.0
2011-07-20 12:00:00,56.55,56.57,56.51,56.54,28300.0,40.9339,40.9484,40.905,40.9267,28300.0
2011-07-20 12:30:00,56.55,56.56,56.49,56.53,24200.0,40.9339,40.9412,40.8905,40.9194,24200.0
2011-07-20 13:00:00,56.53,56.56,56.49,56.56,34200.0,40.9194,40.9412,40.8905,40.9412,34200.0
2011-07-20 13:30:00,56.55,56.65,56.53,56.63,43900.0,40.9339,41.0063,40.9194,40.9918,43900.0
2011-07-20 14:00:00,56.64,56.7,56.63,56.7,40300.0,40.9991,41.0425,40.9918,41.0425,40300.0
2011-07-20 14:30:00,56.69,56.74,56.68,56.71,58600.0,41.0353,41.0714,41.028,41.0497,58600.0
2011-07-20 15:00:00,56.71,56.75,56.62,56.62,47800.0,41.0497,41.0787,40.9846,40.9846,47800.0
2011-07-20 15:30:00,56.62,56.67,56.58,56.62,186500.0,40.9846,41.0208,40.9556,40.9846,186500.0
2011-07-21 09:30:00,56.83,57.41,56.8,57.27,71800.0,41.1366,41.5564,41.1149,41.4551,71800.0
2011-07-21 10:00:00,57.25,57.42,57.21,57.38,72900.0,41.4406,41.5637,41.4117,41.5347,72900.0
2011-07-21 10:30:00,57.38,57.56,57.28,57.28,45800.0,41.5347,41.665,41.4623,41.4623,45800.0
2011-07-21 11:00:00,57.29,57.3,57.22,57.3,47200.0,41.4696,41.4768,41.4189,41.4768,47200.0
2011-07-21 11:30:00,57.28,57.35,57.24,57.32,40100.0,41.4623,41.513,41.4334,41.4913,40100.0
2011-07-21 12:00:00,57.32,57.34,57.22,57.23,22400.0,41.4913,41.5058,41.4189,41.4261,22400.0
2011-07-21 12:30:00,57.23,57.46,57.23,57.38,61800.0,41.4261,41.5926,41.4261,41.5347,61800.0
2011-07-21 13:00:00,57.41,57.45,57.37,57.4,46800.0,41.5564,41.5854,41.5275,41.5492,46800.0
2011-07-21 13:30:00,57.4,57.4,57.23,57.25,33000.0,41.5492,41.5492,41.4261,41.4406,33000.0
2011-07-21 14:00:00,57.25,57.39,57.25,57.38,40800.0,41.4406,41.542,41.4406,41.5347,40800.0
2011-07-21 14:30:00,57.38,57.53,57.38,57.52,49300.0,41.5347,41.6433,41.5347,41.6361,49300.0
2011-07-21 15:00:00,57.52,57.57,57.46,57.46,91000.0,41.6361,41.6722,41.5926,41.5926,91000.0
2011-07-21 15:30:00,57.46,57.51,57.39,57.5,214200.0,41.5926,41.6288,41.542,41.6216,214200.0
2011-07-22 09:30:00,57.82,59.23,57.8,58.68,479400.0,41.8532,42.8738,41.8387,42.4757,479400.0
2011-07-22 10:00:00,58.66,58.85,58.56,58.8,123300.0,42.4612,42.5988,42.3889,42.5626,123300.0
2011-07-22 10:30:00,58.78,59.02,58.72,58.96,140500.0,42.5481,42.7218,42.5047,42.6784,140500.0
2011-07-22 11:00:00,58.98,59.09,58.94,59.01,130400.0,42.6929,42.7725,42.6639,42.7146,130400.0
2011-07-22 11:30:00,59.01,59.08,58.88,59.07,194100.0,42.7146,42.7653,42.6205,42.758,194100.0
2011-07-22 12:00:00,59.07,59.14,59.05,59.06,101800.0,42.758,42.8087,42.7435,42.7508,101800.0
2011-07-22 12:30:00,59.07,59.07,58.8,58.84,138400.0,42.758,42.758,42.5626,42.5915,138400.0
2011-07-22 13:00:00,58.84,59.02,58.74,59.02,100100.0,42.5915,42.7218,42.5192,42.7218,100100.0
2011-07-22 13:30:00,59.02,59.06,58.9,58.9,78700.0,42.7218,42.7508,42.635,42.635,78700.0
2011-07-22 14:00:00,58.89,58.91,58.84,58.85,85800.0,42.6277,42.6422,42.5915,42.5988,85800.0
2011-07-22 14:30:00,58.84,58.9,58.84,58.88,62200.0,42.5915,42.635,42.5915,42.6205,62200.0
2011-07-22 15:00:00,58.88,58.9,58.83,58.87,144700.0,42.6205,42.635,42.5843,42.6133,144700.0
2011-07-22 15:30:00,58.86,59.0,58.85,58.92,291100.0,42.606,42.7074,42.5988,42.6494,291100.0
2011-07-25 09:30:00,58.48,58.65,58.28,58.6,107700.0,42.331,42.454,42.1862,42.4178,107700.0
2011-07-25 10:00:00,58.61,58.79,58.57,58.72,75600.0,42.4251,42.5553,42.3961,42.5047,75600.0
2011-07-25 10:30:00,58.71,58.9,58.67,58.84,87700.0,42.4974,42.635,42.4685,42.5915,87700.0
2011-07-25 11:00:00,58.84,58.85,58.61,58.65,55500.0,42.5915,42.5988,42.4251,42.454,55500.0
2011-07-25 11:30:00,58.64,58.65,58.48,58.59,44000.0,42.4468,42.454,42.331,42.4106,44000.0
2011-07-25 12:00:00,58.59,58.76,58.56,58.74,60400.0,42.4106,42.5336,42.3889,42.5192,60400.0
2011-07-25 12:30:00,58.74,58.75,58.64,58.66,34500.0,42.5192,42.5264,42.4468,42.4612,34500.0
2011-07-25 13:00:00,58.67,58.77,58.63,58.77,85400.0,42.4685,42.5409,42.4395,42.5409,85400.0
2011-07-25 13:30:00,58.77,58.82,58.65,58.67,123600.0,42.5409,42.5771,42.454,42.4685,123600.0
2011-07-25 14:00:00,58.67,58.67,58.54,58.57,60900.0,42.4685,42.4685,42.3744,42.3961,60900.0
2011-07-25 14:30:00,58.58,58.58,58.46,58.5,59300.0,42.4033,42.4033,42.3165,42.3454,59300.0
2011-07-25 15:00:00,58.49,58.5,58.42,58.42,71700.0,42.3382,42.3454,42.2875,42.2875,71700.0
2011-07-25 15:30:00,58.42,58.45,58.3,58.34,237200.0,42.2875,42.3092,42.2007,42.2296,237200.0
2011-07-26 09:30:00,58.31,59.45,58.29,58.93,412800.0,42.2079,43.0331,42.1934,42.6567,412800.0
2011-07-26 10:00:00,58.94,59.0,57.91,58.25,335100.0,42.6639,42.7074,41.9184,42.1645,335100.0
2011-07-26 10:30:00,58.25,58.54,58.15,58.51,119900.0,42.1645,42.3744,42.0921,42.3527,119900.0
2011-07-26 11:00:00,58.51,58.76,58.36,58.6,128100.0,42.3527,42.5336,42.2441,42.4178,128100.0
2011-07-26 11:30:00,58.6,58.64,58.36,58.46,69700.0,42.4178,42.4468,42.2441,42.3165,69700.0
2011-07-26 12:00:00,58.46,58.68,58.42,58.64,115400.0,42.3165,42.4757,42.2875,42.4468,115400.0
2011-07-26 12:30:00,58.63,58.77,58.57,58.65,196000.0,42.4395,42.5409,42.3961,42.454,196000.0
2011-07-26 13:00:00,58.65,58.75,58.59,58.59,52300.0,42.454,42.5264,42.4106,42.4106,52300.0
2011-07-26 13:30:00,58.59,58.63,58.44,58.62,34800.0,42.4106,42.4395,42.302,42.4323,34800.0
2011-07-26 14:00:00,58.6,58.93,58.59,58.87,165200.0,42.4178,42.6567,42.4106,42.6133,165200.0
2011-07-26 14:30:00,58.86,59.01,58.82,59.0,166700.0,42.606,42.7146,42.5771,42.7074,166700.0
2011-07-26 15:00:00,59.0,59.02,58.69,58.7,220500.0,42.7074,42.7218,42.483,42.4902,220500.0
2011-07-26 15:30:00,58.71,58.73,58.3,58.5,354200.0,42.4974,42.5119,42.2007,42.3454,354200.0
2011-07-27 09:30:00,58.24,58.47,58.09,58.27,125100.0,42.1572,42.3237,42.0487,42.1789,125100.0
2011-07-27 10:00:00,58.28,58.41,58.12,58.15,115600.0,42.1862,42.2803,42.0704,42.0921,115600.0
2011-07-27 10:30:00,58.15,58.16,57.83,57.83,89800.0,42.0921,42.0993,41.8604,41.8604,89800.0
2011-07-27 11:00:00,57.82,58.19,57.8,58.08,92700.0,41.8532,42.121,41.8387,42.0414,92700.0
2011-07-27 11:30:00,58.08,58.1,57.72,57.73,63800.0,42.0414,42.0559,41.7808,41.7881,63800.0
2011-07-27 12:00:00,57.73,57.8,57.62,57.74,56600.0,41.7881,41.8387,41.7084,41.7953,56600.0
2011-07-27 12:30:00,57.75,57.82,57.55,57.55,85900.0,41.8025,41.8532,41.6578,41.6578,85900.0
2011-07-27 13:00:00,57.54,57.62,57.47,57.48,179900.0,41.6505,41.7084,41.5999,41.6071,179900.0
2011-07-27 13:30:00,57.47,57.68,57.47,57.65,69800.0,41.5999,41.7519,41.5999,41.7302,69800.0
2011-07-27 14:00:00,57.65,57.66,57.42,57.43,92200.0,41.7302,41.7374,41.5637,41.5709,92200.0
2011-07-27 14:30:00,57.43,57.61,57.34,57.61,103500.0,41.5709,41.7012,41.5058,41.7012,103500.0
2011-07-27 15:00:00,57.6,57.66,57.49,57.58,83800.0,41.694,41.7374,41.6143,41.6795,83800.0
2011-07-27 15:30:00,57.58,57.67,57.35,57.45,240900.0,41.6795,41.7446,41.513,41.5854,240900.0
2011-07-28 09:30:00,57.21,57.44,56.8,57.35,117000.0,41.4117,41.5781,41.1149,41.513,117000.0
2011-07-28 10:00:00,57.41,57.55,57.25,57.38,75900.0,41.5564,41.6578,41.4406,41.5347,75900.0
2011-07-28 10:30:00,57.38,57.38,57.15,57.21,113700.0,41.5347,41.5347,41.3682,41.4117,113700.0
2011-07-28 11:00:00,57.21,57.26,57.06,57.15,102000.0,41.4117,41.4479,41.3031,41.3682,102000.0
2011-07-28 11:30:00,57.15,57.29,57.15,57.27,75400.0,41.3682,41.4696,41.3682,41.4551,75400.0
2011-07-28 12:00:00,57.28,57.29,57.13,57.21,49100.0,41.4623,41.4696,41.3538,41.4117,49100.0
2011-07-28 12:30:00,57.22,57.22,57.0,57.0,86000.0,41.4189,41.4189,41.2596,41.2596,86000.0
2011-07-28 13:00:00,57.0,57.02,56.91,57.0,114400.0,41.2596,41.2741,41.1945,41.2596,114400.0
2011-07-28 13:30:00,57.0,57.02,56.98,57.01,66200.0,41.2596,41.2741,41.2452,41.2669,66200.0
2011-07-28 14:00:00,57.02,57.03,56.9,57.01,175500.0,41.2741,41.2814,41.1873,41.2669,175500.0
2011-07-28 14:30:00,57.01,57.09,56.99,57.05,49500.0,41.2669,41.3248,41.2524,41.2958,49500.0
2011-07-28 15:00:00,57.04,57.05,56.97,56.98,96600.0,41.2886,41.2958,41.2379,41.2452,96600.0
2011-07-28 15:30:00,56.99,57.08,56.84,56.86,523400.0,41.2524,41.3176,41.1438,41.1583,523400.0
2011-07-29 09:30:00,56.56,56.62,56.34,56.56,181400.0,40.9412,40.9846,40.7819,40.9412,181400.0
2011-07-29 10:00:00,56.57,57.07,56.47,56.99,204600.0,40.9484,41.3103,40.876,41.2524,204600.0
2011-07-29 10:30:00,57.0,57.15,56.87,57.08,107400.0,41.2596,41.3682,41.1655,41.3176,107400.0
2011-07-29 11:00:00,57.06,57.1,56.81,56.81,119400.0,41.3031,41.332,41.1221,41.1221,119400.0
2011-07-29 11:30:00,56.82,56.91,56.81,56.87,48800.0,41.1294,41.1945,41.1221,41.1655,48800.0
2011-07-29 12:00:00,56.87,56.92,56.83,56.88,56400.0,41.1655,41.2017,41.1366,41.1728,56400.0
2011-07-29 12:30:00,56.88,56.94,56.85,56.86,73600.0,41.1728,41.2162,41.1511,41.1583,73600.0
2011-07-29 13:00:00,56.85,56.87,56.83,56.84,47900.0,41.1511,41.1655,41.1366,41.1438,47900.0
2011-07-29 13:30:00,56.83,56.96,56.83,56.92,82900.0,41.1366,41.2307,41.1366,41.2017,82900.0
2011-07-29 14:00:00,56.92,56.98,56.9,56.9,78200.0,41.2017,41.2452,41.1873,41.1873,78200.0
2011-07-29 14:30:00,56.91,56.91,56.53,56.64,241800.0,41.1945,41.1945,40.9194,40.9991,241800.0
2011-07-29 15:00:00,56.63,56.67,56.56,56.67,123400.0,40.9918,41.0208,40.9412,41.0208,123400.0
2011-07-29 15:30:00,56.67,56.68,56.45,56.47,203400.0,41.0208,41.028,40.8615,40.876,203400.0
2011-08-01 09:30:00,56.84,56.91,56.29,56.45,109600.0,41.1438,41.1945,40.7457,40.8615,109600.0
2011-08-01 10:00:00,56.42,56.43,56.06,56.18,129000.0,40.8398,40.8471,40.5792,40.6661,129000.0
2011-08-01 10:30:00,56.18,56.28,56.15,56.18,255600.0,40.6661,40.7385,40.6444,40.6661,255600.0
2011-08-01 11:00:00,56.19,56.27,56.05,56.21,101300.0,40.6733,40.7312,40.572,40.6878,101300.0
2011-08-01 11:30:00,56.21,56.21,55.92,55.98,80100.0,40.6878,40.6878,40.4779,40.5213,80100.0
2011-08-01 12:00:00,55.99,56.1,55.89,55.98,58900.0,40.5286,40.6082,40.4562,40.5213,58900.0
2011-08-01 12:30:00,55.99,56.07,55.95,56.04,70800.0,40.5286,40.5865,40.4996,40.5648,70800.0
2011-08-01 13:00:00,56.05,56.13,55.95,56.12,46400.0,40.572,40.6299,40.4996,40.6227,46400.0
2011-08-01 13:30:00,56.13,56.21,56.13,56.21,50700.0,40.6299,40.6878,40.6299,40.6878,50700.0
2011-08-01 14:00:00,56.2,56.3,56.2,56.26,98300.0,40.6806,40.753,40.6806,40.724,98300.0
2011-08-01 14:30:00,56.26,56.49,56.24,56.47,97400.0,40.724,40.8905,40.7095,40.876,97400.0
2011-08-01 15:00:00,56.47,56.61,56.47,56.6,93500.0,40.876,40.9773,40.876,40.9701,93500.0
2011-08-01 15:30:00,56.6,56.63,56.43,56.49,180600.0,40.9701,40.9918,40.8471,40.8905,180600.0
2011-08-02 09:30:00,56.21,56.38,56.01,56.11,108800.0,40.6878,40.8109,40.543,40.6154,108800.0
2011-08-02 10:00:00,56.09,56.12,55.69,55.8,79700.0,40.6009,40.6227,40.3114,40.391,79700.0
2011-08-02 10:30:00,55.79,56.08,55.77,56.07,79600.0,40.3838,40.5937,40.3693,40.5865,79600.0
2011-08-02 11:00:00,56.07,56.09,56.0,56.01,101300.0,40.5865,40.6009,40.5358,40.543,101300.0
2011-08-02 11:30:00,56.01,56.02,55.95,55.96,77500.0,40.543,40.5503,40.4996,40.5068,77500.0
2011-08-02 12:00:00,55.96,56.14,55.95,56.11,52200.0,40.5068,40.6371,40.4996,40.6154,52200.0
2011-08-02 12:30:00,56.11,56.11,56.0,56.03,155800.0,40.6154,40.6154,40.5358,40.5575,155800.0
2011-08-02 13:00:00,56.04,56.23,56.03,56.19,91300.0,40.5648,40.7023,40.5575,40.6733,91300.0
2011-08-02 13:30:00,56.18,56.18,56.02,56.05,88500.0,40.6661,40.6661,40.5503,40.572,88500.0
2011-08-02 14:00:00,56.04,56.11,55.99,56.1,167500.0,40.5648,40.6154,40.5286,40.6082,167500.0
2011-08-02 14:30:00,56.11,56.25,56.07,56.24,59700.0,40.6154,40.7168,40.5865,40.7095,59700.0
2011-08-02 15:00:00,56.24,56.33,56.16,56.18,213200.0,40.7095,40.7747,40.6516,40.6661,213200.0
2011-08-02 15:30:00,56.18,56.26,55.95,55.96,262800.0,40.6661,40.724,40.4996,40.5068,262800.0
2011-08-03 09:30:00,55.95,56.13,55.81,56.13,115200.0,40.4996,40.6299,40.3983,40.6299,115200.0
2011-08-03 10:00:00,56.14,56.21,56.05,56.06,99900.0,40.6371,40.6878,40.572,40.5792,99900.0
2011-08-03 10:30:00,56.05,56.16,55.95,56.07,187200.0,40.572,40.6516,40.4996,40.5865,187200.0
2011-08-03 11:00:00,56.08,56.34,56.05,56.31,89000.0,40.5937,40.7819,40.572,40.7602,89000.0
2011-08-03 11:30:00,56.31,56.35,56.11,56.35,86800.0,40.7602,40.7891,40.6154,40.7891,86800.0
2011-08-03 12:00:00,56.33,56.35,56.17,56.2,92200.0,40.7747,40.7891,40.6589,40.6806,92200.0
2011-08-03 12:30:00,56.2,56.33,56.15,56.28,44300.0,40.6806,40.7747,40.6444,40.7385,44300.0
2011-08-03 13:00:00,56.28,56.41,56.25,56.37,61700.0,40.7385,40.8326,40.7168,40.8036,61700.0
2011-08-03 13:30:00,56.38,56.82,56.38,56.74,103000.0,40.8109,41.1294,40.8109,41.0714,103000.0
2011-08-03 14:00:00,56.73,56.83,56.7,56.7,107200.0,41.0642,41.1366,41.0425,41.0425,107200.0
2011-08-03 14:30:00,56.72,56.78,56.65,56.75,135100.0,41.057,41.1004,41.0063,41.0787,135100.0
2011-08-03 15:00:00,56.75,56.98,56.71,56.96,210100.0,41.0787,41.2452,41.0497,41.2307,210100.0
2011-08-03 15:30:00,56.96,57.07,56.9,57.06,372000.0,41.2307,41.3103,41.1873,41.3031,372000.0
2011-08-04 09:30:00,56.73,57.05,56.09,56.6,126000.0,41.0642,41.2958,40.6009,40.9701,126000.0
2011-08-04 10:00:00,56.6,57.07,56.6,57.04,219200.0,40.9701,41.3103,40.9701,41.2886,219200.0
2011-08-04 10:30:00,57.03,57.08,56.86,56.89,340200.0,41.2814,41.3176,41.1583,41.18,340200.0
2011-08-04 11:00:00,56.87,56.87,56.67,56.68,248700.0,41.1655,41.1655,41.0208,41.028,248700.0
2011-08-04 11:30:00,56.68,56.8,56.24,56.37,168600.0,41.028,41.1149,40.7095,40.8036,168600.0
2011-08-04 12:00:00,56.37,56.45,56.16,56.32,116600.0,40.8036,40.8615,40.6516,40.7674,116600.0
2011-08-04 12:30:00,56.32,56.42,56.14,56.16,64300.0,40.7674,40.8398,40.6371,40.6516,64300.0
2011-08-04 13:00:00,56.15,56.24,55.97,56.12,149900.0,40.6444,40.7095,40.5141,40.6227,149900.0
2011-08-04 13:30:00,56.13,56.14,55.79,55.86,96000.0,40.6299,40.6371,40.3838,40.4345,96000.0
2011-08-04 14:00:00,55.84,55.86,55.16,55.17,248900.0,40.42,40.4345,39.9278,39.935,248900.0
2011-08-04 14:30:00,55.17,55.57,55.06,55.49,202200.0,39.935,40.2245,39.8554,40.1666,202200.0
2011-08-04 15:00:00,55.47,55.54,55.12,55.12,135400.0,40.1522,40.2028,39.8988,39.8988,135400.0
2011-08-04 15:30:00,55.12,55.34,55.03,55.03,615400.0,39.8988,40.0581,39.8337,39.8337,615400.0
2011-08-05 09:30:00,55.43,55.71,55.17,55.26,244500.0,40.1232,40.3259,39.935,40.0001,244500.0
2011-08-05 10:00:00,55.25,55.72,55.1,55.64,209700.0,39.9929,40.3331,39.8843,40.2752,209700.0
2011-08-05 10:30:00,55.62,55.62,55.3,55.5,315300.0,40.2607,40.2607,40.0291,40.1739,315300.0
2011-08-05 11:00:00,55.5,55.61,55.35,55.45,269300.0,40.1739,40.2535,40.0653,40.1377,269300.0
2011-08-05 11:30:00,55.44,55.62,55.12,55.24,222000.0,40.1304,40.2607,39.8988,39.9857,222000.0
2011-08-05 12:00:00,55.24,55.86,55.16,55.63,125200.0,39.9857,40.4345,39.9278,40.268,125200.0
2011-08-05 12:30:00,55.62,56.5,55.59,56.48,128200.0,40.2607,40.8977,40.239,40.8832,128200.0
2011-08-05 13:00:00,56.47,56.72,56.24,56.51,179100.0,40.876,41.057,40.7095,40.905,179100.0
2011-08-05 13:30:00,56.52,56.57,56.12,56.31,146100.0,40.9122,40.9484,40.6227,40.7602,146100.0
2011-08-05 14:00:00,56.31,56.34,56.01,56.2,113900.0,40.7602,40.7819,40.543,40.6806,113900.0
2011-08-05 14:30:00,56.19,56.26,55.93,56.05,134900.0,40.6733,40.724,40.4851,40.572,134900.0
2011-08-05 15:00:00,56.04,56.16,55.65,55.94,162200.0,40.5648,40.6516,40.2824,40.4924,162200.0
2011-08-05 15:30:00,55.91,56.33,55.91,56.15,301400.0,40.4706,40.7747,40.4706,40.6444,301400.0
2011-08-08 09:30:00,55.31,56.07,55.08,56.01,251200.0,40.0363,40.5865,39.8699,40.543,251200.0
2011-08-08 10:00:00,56.0,56.17,55.8,55.91,336600.0,40.5358,40.6589,40.391,40.4706,336600.0
2011-08-08 10:30:00,55.9,56.35,55.82,56.19,350200.0,40.4634,40.7891,40.4055,40.6733,350200.0
2011-08-08 11:00:00,56.18,56.85,56.06,56.66,305700.0,40.6661,41.1511,40.5792,41.0135,305700.0
2011-08-08 11:30:00,56.62,56.79,56.25,56.35,187400.0,40.9846,41.1076,40.7168,40.7891,187400.0
2011-08-08 12:00:00,56.34,56.34,56.04,56.17,130700.0,40.7819,40.7819,40.5648,40.6589,130700.0
2011-08-08 12:30:00,56.15,56.32,56.06,56.12,143300.0,40.6444,40.7674,40.5792,40.6227,143300.0
2011-08-08 13:00:00,56.14,56.27,56.05,56.16,168600.0,40.6371,40.7312,40.572,40.6516,168600.0
2011-08-08 13:30:00,56.18,56.2,55.93,56.01,270200.0,40.6661,40.6806,40.4851,40.543,270200.0
2011-08-08 14:00:00,56.02,56.1,55.35,55.59,751500.0,40.5503,40.6082,40.0653,40.239,751500.0
2011-08-08 14:30:00,55.58,55.77,55.09,55.21,489100.0,40.2318,40.3693,39.8771,39.964,489100.0
2011-08-08 15:00:00,55.22,55.79,55.1,55.14,270700.0,39.9712,40.3838,39.8843,39.9133,270700.0
2011-08-08 15:30:00,55.12,55.21,54.5,54.62,437900.0,39.8988,39.964,39.45,39.5369,437900.0
2011-08-09 09:30:00,54.84,55.28,54.73,55.1,309500.0,39.6961,40.0146,39.6165,39.8843,309500.0
2011-08-09 10:00:00,55.11,55.43,55.02,55.35,240300.0,39.8916,40.1232,39.8264,40.0653,240300.0
2011-08-09 10:30:00,55.37,55.4,54.98,55.07,258600.0,40.0798,40.1015,39.7975,39.8626,258600.0
2011-08-09 11:00:00,55.05,55.12,54.84,55.12,225200.0,39.8481,39.8988,39.6961,39.8988,225200.0
2011-08-09 11:30:00,55.13,55.15,54.97,55.05,167600.0,39.906,39.9205,39.7902,39.8481,167600.0
2011-08-09 12:00:00,55.05,55.2,55.0,55.12,85300.0,39.8481,39.9567,39.8119,39.8988,85300.0
2011-08-09 12:30:00,55.11,55.25,54.99,55.02,53400.0,39.8916,39.9929,39.8047,39.8264,53400.0
2011-08-09 13:00:00,55.0,55.14,54.97,55.0,149500.0,39.8119,39.9133,39.7902,39.8119,149500.0
2011-08-09 13:30:00,55.0,55.01,54.75,54.95,104700.0,39.8119,39.8192,39.631,39.7758,104700.0
2011-08-09 14:00:00,54.94,55.24,54.29,54.85,236600.0,39.7685,39.9857,39.298,39.7034,236600.0
2011-08-09 14:30:00,54.84,54.9,53.83,54.61,302100.0,39.6961,39.7396,38.965,39.5296,302100.0
2011-08-09 15:00:00,54.38,55.32,54.21,55.27,185600.0,39.3632,40.0436,39.2401,40.0074,185600.0
2011-08-09 15:30:00,55.27,56.28,55.01,56.24,307500.0,40.0074,40.7385,39.8192,40.7095,307500.0
2011-08-10 09:30:00,55.66,55.88,55.38,55.65,88200.0,40.2897,40.4489,40.087,40.2824,88200.0
2011-08-10 10:00:00,55.65,55.92,55.33,55.44,175000.0,40.2824,40.4779,40.0508,40.1304,175000.0
2011-08-10 10:30:00,55.46,55.85,55.35,55.48,138900.0,40.1449,40.4272,40.0653,40.1594,138900.0
2011-08-10 11:00:00,55.46,55.46,54.98,55.01,103600.0,40.1449,40.1449,39.7975,39.8192,103600.0
2011-08-10 11:30:00,55.02,55.41,54.97,55.22,129800.0,39.8264,40.1087,39.7902,39.9712,129800.0
2011-08-10 12:00:00,55.21,55.36,55.0,55.01,84000.0,39.964,40.0725,39.8119,39.8192,84000.0
2011-08-10 12:30:00,55.01,55.32,54.96,55.28,86400.0,39.8192,40.0436,39.783,40.0146,86400.0
2011-08-10 13:00:00,55.26,55.31,54.93,55.22,108400.0,40.0001,40.0363,39.7613,39.9712,108400.0
2011-08-10 13:30:00,55.16,55.53,55.13,55.48,122800.0,39.9278,40.1956,39.906,40.1594,122800.0
2011-08-10 14:00:00,55.48,56.05,55.38,55.95,296900.0,40.1594,40.572,40.087,40.4996,296900.0
2011-08-10 14:30:00,55.94,56.02,55.65,55.75,250300.0,40.4924,40.5503,40.2824,40.3548,250300.0
2011-08-10 15:00:00,55.75,55.76,55.27,55.31,183700.0,40.3548,40.3621,40.0074,40.0363,183700.0
2011-08-10 15:30:00,55.33,55.41,54.44,54.74,594900.0,40.0508,40.1087,39.4066,39.6237,594900.0
2011-08-11 09:30:00,54.8,55.09,54.43,54.66,150200.0,39.6672,39.8771,39.3993,39.5658,150200.0
2011-08-11 10:00:00,54.65,54.79,54.45,54.59,112800.0,39.5586,39.6599,39.4138,39.5152,112800.0
2011-08-11 10:30:00,54.6,55.08,54.58,54.92,159700.0,39.5224,39.8699,39.5079,39.754,159700.0
2011-08-11 11:00:00,54.94,55.16,54.89,55.16,154600.0,39.7685,39.9278,39.7323,39.9278,154600.0
2011-08-11 11:30:00,55.13,55.24,54.86,55.01,91000.0,39.906,39.9857,39.7106,39.8192,91000.0
2011-08-11 12:00:00,55.02,55.14,54.98,55.1,55300.0,39.8264,39.9133,39.7975,39.8843,55300.0
2011-08-11 12:30:00,55.09,55.64,55.04,55.53,68300.0,39.8771,40.2752,39.8409,40.1956,68300.0
2011-08-11 13:00:00,55.55,55.58,55.31,55.41,87700.0,40.2101,40.2318,40.0363,40.1087,87700.0
2011-08-11 13:30:00,55.39,55.42,55.03,55.34,97900.0,40.0942,40.116,39.8337,40.0581,97900.0
2011-08-11 14:00:00,55.33,55.55,55.29,55.48,88400.0,40.0508,40.2101,40.0219,40.1594,88400.0
2011-08-11 14:30:00,55.49,55.61,55.33,55.59,91300.0,40.1666,40.2535,40.0508,40.239,91300.0
2011-08-11 15:00:00,55.59,55.93,55.56,55.93,116900.0,40.239,40.4851,40.2173,40.4851,116900.0
2011-08-11 15:30:00,55.94,56.33,55.77,55.78,330500.0,40.4924,40.7747,40.3693,40.3765,330500.0
2011-08-12 09:30:00,56.14,56.38,55.74,55.86,70900.0,40.6371,40.8109,40.3476,40.4345,70900.0
2011-08-12 10:00:00,55.84,55.84,55.49,55.62,168300.0,40.42,40.42,40.1666,40.2607,168300.0
2011-08-12 10:30:00,55.62,55.9,55.58,55.8,87100.0,40.2607,40.4634,40.2318,40.391,87100.0
2011-08-12 11:00:00,55.79,55.91,55.75,55.9,103300.0,40.3838,40.4706,40.3548,40.4634,103300.0
2011-08-12 11:30:00,55.87,55.91,55.79,55.84,178300.0,40.4417,40.4706,40.3838,40.42,178300.0
2011-08-12 12:00:00,55.86,55.89,55.55,55.56,172600.0,40.4345,40.4562,40.2101,40.2173,172600.0
2011-08-12 12:30:00,55.56,55.58,55.51,55.57,101400.0,40.2173,40.2318,40.1811,40.2245,101400.0
2011-08-12 13:00:00,55.57,55.64,55.49,55.61,228100.0,40.2245,40.2752,40.1666,40.2535,228100.0
2011-08-12 13:30:00,55.62,55.95,55.6,55.92,74600.0,40.2607,40.4996,40.2463,40.4779,74600.0
2011-08-12 14:00:00,55.92,56.02,55.72,55.81,149800.0,40.4779,40.5503,40.3331,40.3983,149800.0
2011-08-12 14:30:00,55.81,55.91,55.72,55.88,63800.0,40.3983,40.4706,40.3331,40.4489,63800.0
2011-08-12 15:00:00,55.89,56.02,55.79,55.89,155500.0,40.4562,40.5503,40.3838,40.4562,155500.0
2011-08-12 15:30:00,55.89,55.93,55.71,55.82,303900.0,40.4562,40.4851,40.3259,40.4055,303900.0
2011-08-15 09:30:00,56.1,56.3,55.71,56.29,80200.0,40.6082,40.753,40.3259,40.7457,80200.0
2011-08-15 10:00:00,56.28,56.4,56.04,56.4,102400.0,40.7385,40.8253,40.5648,40.8253,102400.0
2011-08-15 10:30:00,56.43,56.52,56.25,56.26,69800.0,40.8471,40.9122,40.7168,40.724,69800.0
2011-08-15 11:00:00,56.26,56.31,56.07,56.26,54400.0,40.724,40.7602,40.5865,40.724,54400.0
2011-08-15 11:30:00,56.27,56.36,56.13,56.26,68400.0,40.7312,40.7964,40.6299,40.724,68400.0
2011-08-15 12:00:00,56.27,56.54,56.26,56.54,50700.0,40.7312,40.9267,40.724,40.9267,50700.0
2011-08-15 12:30:00,56.55,56.7,56.52,56.61,34400.0,40.9339,41.0425,40.9122,40.9773,34400.0
2011-08-15 13:00:00,56.61,56.63,56.43,56.51,49100.0,40.9773,40.9918,40.8471,40.905,49100.0
2011-08-15 13:30:00,56.51,56.6,56.46,56.58,75100.0,40.905,40.9701,40.8688,40.9556,75100.0
2011-08-15 14:00:00,56.6,56.68,56.53,56.66,47100.0,40.9701,41.028,40.9194,41.0135,47100.0
2011-08-15 14:30:00,56.66,56.72,56.6,56.68,74200.0,41.0135,41.057,40.9701,41.028,74200.0
2011-08-15 15:00:00,56.69,56.74,56.56,56.56,107800.0,41.0353,41.0714,40.9412,40.9412,107800.0
2011-08-15 15:30:00,56.59,56.79,56.58,56.73,256900.0,40.9629,41.1076,40.9556,41.0642,256900.0
2011-08-16 09:30:00,56.56,56.58,56.05,56.24,87400.0,40.9412,40.9556,40.572,40.7095,87400.0
2011-08-16 10:00:00,56.23,56.45,56.23,56.42,62700.0,40.7023,40.8615,40.7023,40.8398,62700.0
2011-08-16 10:30:00,56.45,56.45,56.29,56.36,62300.0,40.8615,40.8615,40.7457,40.7964,62300.0
2011-08-16 11:00:00,56.37,56.41,56.25,56.4,68400.0,40.8036,40.8326,40.7168,40.8253,68400.0
2011-08-16 11:30:00,56.4,56.49,56.37,56.47,46900.0,40.8253,40.8905,40.8036,40.876,46900.0
2011-08-16 12:00:00,56.5,56.68,56.4,56.44,109000.0,40.8977,41.028,40.8253,40.8543,109000.0
2011-08-16 12:30:00,56.44,56.52,56.31,56.38,34100.0,40.8543,40.9122,40.7602,40.8109,34100.0
2011-08-16 13:00:00,56.39,56.4,56.19,56.32,56700.0,40.8181,40.8253,40.6733,40.7674,56700.0
2011-08-16 13:30:00,56.32,56.66,56.27,56.57,104200.0,40.7674,41.0135,40.7312,40.9484,104200.0
2011-08-16 14:00:00,56.57,56.78,56.56,56.77,131800.0,40.9484,41.1004,40.9412,41.0932,131800.0
2011-08-16 14:30:00,56.76,56.76,56.64,56.67,109100.0,41.0859,41.0859,40.9991,41.0208,109100.0
2011-08-16 15:00:00,56.66,56.86,56.66,56.86,95900.0,41.0135,41.1583,41.0135,41.1583,95900.0
2011-08-16 15:30:00,56.86,56.87,56.5,56.63,273400.0,41.1583,41.1655,40.8977,40.9918,273400.0
2011-08-17 09:30:00,56.94,57.27,56.78,57.12,68500.0,41.2162,41.4551,41.1004,41.3465,68500.0
2011-08-17 10:00:00,57.13,57.13,56.95,57.0,63100.0,41.3538,41.3538,41.2235,41.2596,63100.0
2011-08-17 10:30:00,56.99,57.04,56.87,56.91,48800.0,41.2524,41.2886,41.1655,41.1945,48800.0
2011-08-17 11:00:00,56.93,57.03,56.9,56.96,59600.0,41.209,41.2814,41.1873,41.2307,59600.0
2011-08-17 11:30:00,56.96,57.05,56.76,56.8,70000.0,41.2307,41.2958,41.0859,41.1149,70000.0
2011-08-17 12:00:00,56.79,56.8,56.59,56.71,57900.0,41.1076,41.1149,40.9629,41.0497,57900.0
2011-08-17 12:30:00,56.72,56.85,56.67,56.71,49100.0,41.057,41.1511,41.0208,41.0497,49100.0
2011-08-17 13:00:00,56.71,56.82,56.62,56.71,60200.0,41.0497,41.1294,40.9846,41.0497,60200.0
2011-08-17 13:30:00,56.71,56.73,56.5,56.58,57000.0,41.0497,41.0642,40.8977,40.9556,57000.0
2011-08-17 14:00:00,56.59,56.62,56.49,56.51,64200.0,40.9629,40.9846,40.8905,40.905,64200.0
2011-08-17 14:30:00,56.52,56.61,56.44,56.61,52000.0,40.9122,40.9773,40.8543,40.9773,52000.0
2011-08-17 15:00:00,56.62,56.78,56.57,56.76,49700.0,40.9846,41.1004,40.9484,41.0859,49700.0
2011-08-17 15:30:00,56.77,56.8,56.67,56.76,118600.0,41.0932,41.1149,41.0208,41.0859,118600.0
2011-08-18 09:30:00,55.91,56.17,55.89,56.06,44200.0,40.4706,40.6589,40.4562,40.5792,44200.0
2011-08-18 10:00:00,56.03,56.03,55.29,55.96,159100.0,40.5575,40.5575,40.0219,40.5068,159100.0
2011-08-18 10:30:00,55.96,55.96,55.62,55.83,68400.0,40.5068,40.5068,40.2607,40.4127,68400.0
2011-08-18 11:00:00,55.82,55.83,55.43,55.65,102600.0,40.4055,40.4127,40.1232,40.2824,102600.0
2011-08-18 11:30:00,55.65,55.86,55.65,55.85,42600.0,40.2824,40.4345,40.2824,40.4272,42600.0
2011-08-18 12:00:00,55.85,55.85,55.64,55.73,36800.0,40.4272,40.4272,40.2752,40.3404,36800.0
2011-08-18 12:30:00,55.74,55.8,55.59,55.61,38200.0,40.3476,40.391,40.239,40.2535,38200.0
2011-08-18 13:00:00,55.59,55.66,55.51,55.65,58900.0,40.239,40.2897,40.1811,40.2824,58900.0
2011-08-18 13:30:00,55.63,55.67,55.38,55.44,106500.0,40.268,40.2969,40.087,40.1304,106500.0
2011-08-18 14:00:00,55.44,55.85,55.44,55.71,99100.0,40.1304,40.4272,40.1304,40.3259,99100.0
2011-08-18 14:30:00,55.71,55.76,55.44,55.44,129600.0,40.3259,40.3621,40.1304,40.1304,129600.0
2011-08-18 15:00:00,55.44,55.56,55.23,55.56,132900.0,40.1304,40.2173,39.9784,40.2173,132900.0
2011-08-18 15:30:00,55.55,55.62,55.23,55.5,606100.0,40.2101,40.2607,39.9784,40.1739,606100.0
2011-08-19 09:30:00,55.03,55.35,54.87,55.15,185300.0,39.8337,40.0653,39.7178,39.9205,185300.0
2011-08-19 10:00:00,55.16,55.84,55.05,55.76,119000.0,39.9278,40.42,39.8481,40.3621,119000.0
2011-08-19 10:30:00,55.77,55.77,55.46,55.67,67000.0,40.3693,40.3693,40.1449,40.2969,67000.0
2011-08-19 11:00:00,55.67,55.7,55.25,55.32,83300.0,40.2969,40.3186,39.9929,40.0436,83300.0
2011-08-19 11:30:00,55.32,55.46,55.22,55.38,53400.0,40.0436,40.1449,39.9712,40.087,53400.0
2011-08-19 12:00:00,55.4,55.4,55.22,55.29,36100.0,40.1015,40.1015,39.9712,40.0219,36100.0
2011-08-19 12:30:00,55.3,55.38,55.25,55.29,32200.0,40.0291,40.087,39.9929,40.0219,32200.0
2011-08-19 13:00:00,55.29,55.43,55.19,55.34,153900.0,40.0219,40.1232,39.9495,40.0581,153900.0
2011-08-19 13:30:00,55.34,55.35,55.14,55.23,47400.0,40.0581,40.0653,39.9133,39.9784,47400.0
2011-08-19 14:00:00,55.23,55.3,55.11,55.25,101700.0,39.9784,40.0291,39.8916,39.9929,101700.0
2011-08-19 14:30:00,55.24,55.36,55.17,55.23,109900.0,39.9857,40.0725,39.935,39.9784,109900.0
2011-08-19 15:00:00,55.22,55.27,55.02,55.23,131900.0,39.9712,40.0074,39.8264,39.9784,131900.0
2011-08-19 15:30:00,55.24,55.31,55.08,55.1,328500.0,39.9857,40.0363,39.8699,39.8843,328500.0
2011-08-22 09:30:00,55.86,56.03,55.61,55.7,54700.0,40.4345,40.5575,40.2535,40.3186,54700.0
2011-08-22 10:00:00,55.67,56.13,55.67,56.08,87300.0,40.2969,40.6299,40.2969,40.5937,87300.0
2011-08-22 10:30:00,56.12,56.18,55.7,55.78,77000.0,40.6227,40.6661,40.3186,40.3765,77000.0
2011-08-22 11:00:00,55.77,55.95,55.74,55.92,56300.0,40.3693,40.4996,40.3476,40.4779,56300.0
2011-08-22 11:30:00,55.93,55.98,55.74,55.81,51100.0,40.4851,40.5213,40.3476,40.3983,51100.0
2011-08-22 12:00:00,55.81,55.92,55.76,55.82,43000.0,40.3983,40.4779,40.3621,40.4055,43000.0
2011-08-22 12:30:00,55.82,56.01,55.66,55.98,52500.0,40.4055,40.543,40.2897,40.5213,52500.0
2011-08-22 13:00:00,55.95,56.1,55.92,56.02,43600.0,40.4996,40.6082,40.4779,40.5503,43600.0
2011-08-22 13:30:00,56.02,56.05,55.87,56.02,49700.0,40.5503,40.572,40.4417,40.5503,49700.0
2011-08-22 14:00:00,56.01,56.2,55.98,56.15,106600.0,40.543,40.6806,40.5213,40.6444,106600.0
2011-08-22 14:30:00,56.16,56.17,56.06,56.06,65300.0,40.6516,40.6589,40.5792,40.5792,65300.0
2011-08-22 15:00:00,56.05,56.4,56.01,56.36,179100.0,40.572,40.8253,40.543,40.7964,179100.0
2011-08-22 15:30:00,56.35,56.46,56.1,56.24,383700.0,40.7891,40.8688,40.6082,40.7095,383700.0
2011-08-23 09:30:00,56.03,56.18,55.66,55.8,65900.0,40.8006,40.9098,40.5312,40.6331,65900.0
2011-08-23 10:00:00,55.74,56.27,55.74,56.2,69200.0,40.5894,40.9754,40.5894,40.9244,69200.0
2011-08-23 10:30:00,56.2,56.4,56.0,56.26,91900.0,40.9244,41.07,40.7788,40.9681,91900.0
2011-08-23 11:00:00,56.26,56.43,56.16,56.28,43700.0,40.9681,41.0919,40.8953,40.9827,43700.0
2011-08-23 11:30:00,56.3,56.85,56.3,56.85,74000.0,40.9972,41.3977,40.9972,41.3977,74000.0
2011-08-23 12:00:00,56.83,56.85,56.71,56.77,63400.0,41.3832,41.3977,41.2958,41.3395,63400.0
2011-08-23 12:30:00,56.75,56.89,56.72,56.89,33900.0,41.3249,41.4268,41.3031,41.4268,33900.0
2011-08-23 13:00:00,56.88,56.98,56.77,56.88,42400.0,41.4196,41.4924,41.3395,41.4196,42400.0
2011-08-23 13:30:00,56.91,57.06,56.86,57.03,123400.0,41.4414,41.5506,41.405,41.5288,123400.0
2011-08-23 14:00:00,57.03,57.1,56.73,56.99,96400.0,41.5288,41.5798,41.3103,41.4997,96400.0
2011-08-23 14:30:00,56.99,57.17,56.93,57.14,69100.0,41.4997,41.6307,41.456,41.6089,69100.0
2011-08-23 15:00:00,57.15,57.46,57.14,57.21,122600.0,41.6162,41.8419,41.6089,41.6599,122600.0
2011-08-23 15:30:00,57.2,57.55,57.11,57.55,249900.0,41.6526,41.9075,41.5871,41.9075,249900.0
2011-08-24 09:30:00,57.54,58.0,57.3,57.98,108800.0,41.9002,42.2351,41.7254,42.2206,108800.0
2011-08-24 10:00:00,57.96,58.24,57.89,58.06,140500.0,42.206,42.4099,42.155,42.2788,140500.0
2011-08-24 10:30:00,58.04,58.06,57.63,57.67,82800.0,42.2643,42.2788,41.9657,41.9948,82800.0
2011-08-24 11:00:00,57.67,57.67,57.39,57.41,74500.0,41.9948,41.9948,41.7909,41.8055,74500.0
2011-08-24 11:30:00,57.4,57.49,57.2,57.38,68300.0,41.7982,41.8638,41.6526,41.7837,68300.0
2011-08-24 12:00:00,57.36,57.36,56.99,57.03,71100.0,41.7691,41.7691,41.4997,41.5288,71100.0
2011-08-24 12:30:00,57.04,57.12,56.93,57.0,68000.0,41.5361,41.5943,41.456,41.5069,68000.0
2011-08-24 13:00:00,56.99,57.11,56.95,56.98,155900.0,41.4997,41.5871,41.4705,41.4924,155900.0
2011-08-24 13:30:00,56.99,57.01,56.75,56.79,100000.0,41.4997,41.5142,41.3249,41.354,100000.0
2011-08-24 14:00:00,56.78,56.91,56.71,56.76,120100.0,41.3467,41.4414,41.2958,41.3322,120100.0
2011-08-24 14:30:00,56.77,57.04,56.75,56.97,74600.0,41.3395,41.5361,41.3249,41.4851,74600.0
2011-08-24 15:00:00,56.98,57.12,56.87,57.05,145700.0,41.4924,41.5943,41.4123,41.5434,145700.0
2011-08-24 15:30:00,57.06,57.33,57.05,57.25,217600.0,41.5506,41.7473,41.5434,41.689,217600.0
2011-08-25 09:30:00,57.25,57.43,56.61,56.7,71600.0,41.689,41.8201,41.223,41.2885,71600.0
2011-08-25 10:00:00,56.69,56.71,56.3,56.48,50300.0,41.2812,41.2958,40.9972,41.1283,50300.0
2011-08-25 10:30:00,56.46,56.54,56.25,56.52,32700.0,41.1137,41.172,40.9608,41.1574,32700.0
2011-08-25 11:00:00,56.53,56.68,56.44,56.54,77800.0,41.1647,41.2739,41.0992,41.172,77800.0
2011-08-25 11:30:00,56.55,56.64,56.51,56.56,28700.0,41.1793,41.2448,41.1501,41.1865,28700.0
2011-08-25 12:00:00,56.58,56.64,56.52,56.61,68900.0,41.2011,41.2448,41.1574,41.223,68900.0
2011-08-25 12:30:00,56.61,56.61,56.46,56.57,22400.0,41.223,41.223,41.1137,41.1938,22400.0
2011-08-25 13:00:00,56.58,56.64,56.5,56.56,63700.0,41.2011,41.2448,41.1429,41.1865,63700.0
2011-08-25 13:30:00,56.57,56.63,56.47,56.53,51600.0,41.1938,41.2375,41.121,41.1647,51600.0
2011-08-25 14:00:00,56.54,56.55,56.36,56.48,36100.0,41.172,41.1793,41.0409,41.1283,36100.0
2011-08-25 14:30:00,56.46,56.56,56.41,56.46,53300.0,41.1137,41.1865,41.0773,41.1137,53300.0
2011-08-25 15:00:00,56.44,56.62,56.39,56.47,92200.0,41.0992,41.2302,41.0628,41.121,92200.0
2011-08-25 15:30:00,56.44,56.49,56.23,56.38,221000.0,41.0992,41.1356,40.9462,41.0555,221000.0
2011-08-26 09:30:00,56.33,56.51,56.07,56.36,63800.0,41.0191,41.1501,40.8297,41.0409,63800.0
2011-08-26 10:00:00,56.35,56.35,55.53,56.09,98700.0,41.0336,41.0336,40.4365,40.8443,98700.0
2011-08-26 10:30:00,56.13,56.77,56.01,56.51,83400.0,40.8734,41.3395,40.786,41.1501,83400.0
2011-08-26 11:00:00,56.49,57.02,56.44,56.73,77300.0,41.1356,41.5215,41.0992,41.3103,77300.0
2011-08-26 11:30:00,56.73,57.0,56.71,56.93,69300.0,41.3103,41.5069,41.2958,41.456,69300.0
2011-08-26 12:00:00,56.94,57.31,56.94,57.3,48700.0,41.4633,41.7327,41.4633,41.7254,48700.0
2011-08-26 12:30:00,57.32,57.37,57.19,57.22,87800.0,41.74,41.7764,41.6453,41.6672,87800.0
2011-08-26 13:00:00,57.21,57.31,57.13,57.25,89100.0,41.6599,41.7327,41.6016,41.689,89100.0
2011-08-26 13:30:00,57.25,57.25,57.1,57.15,92800.0,41.689,41.689,41.5798,41.6162,92800.0
2011-08-26 14:00:00,57.17,57.21,57.06,57.11,73600.0,41.6307,41.6599,41.5506,41.5871,73600.0
2011-08-26 14:30:00,57.13,57.2,57.06,57.09,102200.0,41.6016,41.6526,41.5506,41.5725,102200.0
2011-08-26 15:00:00,57.1,57.1,56.91,57.02,106700.0,41.5798,41.5798,41.4414,41.5215,106700.0
2011-08-26 15:30:00,57.01,57.3,56.99,57.26,245100.0,41.5142,41.7254,41.4997,41.6963,245100.0
2011-08-29 09:30:00,57.75,57.87,57.38,57.73,71800.0,42.0531,42.1405,41.7837,42.0385,71800.0
2011-08-29 10:00:00,57.64,57.76,57.55,57.57,56200.0,41.973,42.0604,41.9075,41.922,56200.0
2011-08-29 10:30:00,57.56,57.62,57.5,57.52,46300.0,41.9147,41.9584,41.871,41.8856,46300.0
2011-08-29 11:00:00,57.52,57.6,57.5,57.52,50400.0,41.8856,41.9439,41.871,41.8856,50400.0
2011-08-29 11:30:00,57.52,57.72,57.46,57.68,60600.0,41.8856,42.0312,41.8419,42.0021,60600.0
2011-08-29 12:00:00,57.67,57.8,57.67,57.68,26500.0,41.9948,42.0895,41.9948,42.0021,26500.0
2011-08-29 12:30:00,57.68,57.79,57.62,57.64,98000.0,42.0021,42.0822,41.9584,41.973,98000.0
2011-08-29 13:00:00,57.64,57.66,57.56,57.58,67300.0,41.973,41.9876,41.9147,41.9293,67300.0
2011-08-29 13:30:00,57.58,57.66,57.44,57.66,61300.0,41.9293,41.9876,41.8274,41.9876,61300.0
2011-08-29 14:00:00,57.66,57.84,57.66,57.73,68600.0,41.9876,42.1186,41.9876,42.0385,68600.0
2011-08-29 14:30:00,57.73,57.82,57.67,57.76,63500.0,42.0385,42.1041,41.9948,42.0604,63500.0
2011-08-29 15:00:00,57.75,57.85,57.71,57.82,153800.0,42.0531,42.1259,42.024,42.1041,153800.0
2011-08-29 15:30:00,57.83,57.95,57.81,57.89,196500.0,42.1113,42.1987,42.0968,42.155,196500.0
2011-08-30 09:30:00,57.68,57.8,57.39,57.61,71200.0,42.0021,42.0895,41.7909,41.9511,71200.0
2011-08-30 10:00:00,57.55,57.59,57.35,57.43,52900.0,41.9075,41.9366,41.7618,41.8201,52900.0
2011-08-30 10:30:00,57.45,57.59,57.29,57.43,49700.0,41.8346,41.9366,41.7181,41.8201,49700.0
2011-08-30 11:00:00,57.41,57.93,57.39,57.9,65500.0,41.8055,42.1842,41.7909,42.1623,65500.0
2011-08-30 11:30:00,57.88,58.09,57.86,58.01,77800.0,42.1478,42.3007,42.1332,42.2424,77800.0
2011-08-30 12:00:00,58.01,58.05,57.93,58.05,31800.0,42.2424,42.2716,42.1842,42.2716,31800.0
2011-08-30 12:30:00,58.03,58.07,57.9,57.94,48600.0,42.257,42.2861,42.1623,42.1915,48600.0
2011-08-30 13:00:00,57.93,58.08,57.84,58.06,59300.0,42.1842,42.2934,42.1186,42.2788,59300.0
2011-08-30 13:30:00,58.06,58.1,57.94,58.02,65600.0,42.2788,42.308,42.1915,42.2497,65600.0
2011-08-30 14:00:00,58.02,58.23,57.93,58.19,185200.0,42.2497,42.4026,42.1842,42.3735,185200.0
2011-08-30 14:30:00,58.2,58.25,58.1,58.23,81700.0,42.3808,42.4172,42.308,42.4026,81700.0
2011-08-30 15:00:00,58.23,58.25,58.15,58.21,73300.0,42.4026,42.4172,42.3444,42.3881,73300.0
2011-08-30 15:30:00,58.22,58.54,58.06,58.15,495800.0,42.3953,42.6284,42.2788,42.3444,495800.0
2011-08-31 09:30:00,58.38,58.91,58.16,58.68,92000.0,42.5119,42.8978,42.3517,42.7303,92000.0
2011-08-31 10:00:00,58.69,58.78,58.56,58.68,77700.0,42.7376,42.8031,42.6429,42.7303,77700.0
2011-08-31 10:30:00,58.67,58.84,58.61,58.63,91800.0,42.723,42.8468,42.6793,42.6939,91800.0
2011-08-31 11:00:00,58.64,58.65,58.47,58.5,45700.0,42.7012,42.7085,42.5774,42.5992,45700.0
2011-08-31 11:30:00,58.5,58.5,58.34,58.41,38400.0,42.5992,42.5992,42.4827,42.5337,38400.0
2011-08-31 12:00:00,58.39,58.46,58.37,58.42,51200.0,42.5191,42.5701,42.5046,42.541,51200.0
2011-08-31 12:30:00,58.43,58.52,58.41,58.49,76600.0,42.5483,42.6138,42.5337,42.592,76600.0
2011-08-31 13:00:00,58.49,58.66,58.47,58.66,66400.0,42.592,42.7157,42.5774,42.7157,66400.0
2011-08-31 13:30:00,58.66,58.69,58.55,58.55,98700.0,42.7157,42.7376,42.6356,42.6356,98700.0
2011-08-31 14:00:00,58.56,58.69,58.55,58.62,115300.0,42.6429,42.7376,42.6356,42.6866,115300.0
2011-08-31 14:30:00,58.62,58.64,58.5,58.57,234000.0,42.6866,42.7012,42.5992,42.6502,234000.0
2011-08-31 15:00:00,58.56,58.63,58.32,58.38,198100.0,42.6429,42.6939,42.4682,42.5119,198100.0
2011-08-31 15:30:00,58.38,58.74,58.38,58.6,200400.0,42.5119,42.774,42.5119,42.6721,200400.0
2011-09-01 09:30:00,58.79,58.85,58.35,58.36,58600.0,42.8104,42.8541,42.49,42.4973,58600.0
2011-09-01 10:00:00,58.35,58.85,58.33,58.44,141500.0,42.49,42.8541,42.4754,42.5555,141500.0
2011-09-01 10:30:00,58.44,58.44,58.19,58.23,61800.0,42.5555,42.5555,42.3735,42.4026,61800.0
2011-09-01 11:00:00,58.24,58.69,58.21,58.67,67200.0,42.4099,42.7376,42.3881,42.723,67200.0
2011-09-01 11:30:00,58.67,58.7,58.52,58.58,63800.0,42.723,42.7449,42.6138,42.6575,63800.0
2011-09-01 12:00:00,58.59,58.59,58.46,58.51,24500.0,42.6648,42.6648,42.5701,42.6065,24500.0
2011-09-01 12:30:00,58.51,58.58,58.45,58.47,23600.0,42.6065,42.6575,42.5628,42.5774,23600.0
2011-09-01 13:00:00,58.46,58.48,58.31,58.4,56400.0,42.5701,42.5847,42.4609,42.5264,56400.0
2011-09-01 13:30:00,58.4,58.42,58.14,58.2,92700.0,42.5264,42.541,42.3371,42.3808,92700.0
2011-09-01 14:00:00,58.19,58.23,58.06,58.2,40200.0,42.3735,42.4026,42.2788,42.3808,40200.0
2011-09-01 14:30:00,58.21,58.32,58.21,58.26,45800.0,42.3881,42.4682,42.3881,42.4245,45800.0
2011-09-01 15:00:00,58.27,58.27,58.05,58.22,82300.0,42.4318,42.4318,42.2716,42.3953,82300.0
2011-09-01 15:30:00,58.21,58.22,58.05,58.09,119800.0,42.3881,42.3953,42.2716,42.3007,119800.0
2011-09-02 09:30:00,57.6,57.89,57.57,57.65,80500.0,41.9439,42.155,41.922,41.9803,80500.0
2011-09-02 10:00:00,57.64,57.96,57.64,57.86,26300.0,41.973,42.206,41.973,42.1332,26300.0
2011-09-02 10:30:00,57.84,57.84,57.63,57.84,40900.0,42.1186,42.1186,41.9657,42.1186,40900.0
2011-09-02 11:00:00,57.84,57.97,57.83,57.97,20900.0,42.1186,42.2133,42.1113,42.2133,20900.0
2011-09-02 11:30:00,57.94,57.95,57.77,57.78,39300.0,42.1915,42.1987,42.0677,42.0749,39300.0
2011-09-02 12:00:00,57.79,57.95,57.77,57.82,31200.0,42.0822,42.1987,42.0677,42.1041,31200.0
2011-09-02 12:30:00,57.81,57.9,57.77,57.87,20600.0,42.0968,42.1623,42.0677,42.1405,20600.0
2011-09-02 13:00:00,57.87,57.9,57.77,57.81,26100.0,42.1405,42.1623,42.0677,42.0968,26100.0
2011-09-02 13:30:00,57.81,57.88,57.67,57.7,49500.0,42.0968,42.1478,41.9948,42.0167,49500.0
2011-09-02 14:00:00,57.7,57.78,57.55,57.59,65800.0,42.0167,42.0749,41.9075,41.9366,65800.0
2011-09-02 14:30:00,57.58,57.59,57.41,57.43,66200.0,41.9293,41.9366,41.8055,41.8201,66200.0
2011-09-02 15:00:00,57.44,57.46,57.32,57.32,76900.0,41.8274,41.8419,41.74,41.74,76900.0
2011-09-02 15:30:00,57.32,57.42,57.2,57.21,195000.0,41.74,41.8128,41.6526,41.6599,195000.0
2011-09-06 09:30:00,56.24,56.46,56.03,56.46,90800.0,40.9535,41.1137,40.8006,41.1137,90800.0
2011-09-06 10:00:00,56.61,56.77,56.3,56.33,36000.0,41.223,41.3395,40.9972,41.0191,36000.0
2011-09-06 10:30:00,56.32,56.45,56.22,56.38,37600.0,41.0118,41.1064,40.939,41.0555,37600.0
2011-09-06 11:00:00,56.38,56.56,56.38,56.44,26300.0,41.0555,41.1865,41.0555,41.0992,26300.0
2011-09-06 11:30:00,56.49,56.49,56.36,56.45,29200.0,41.1356,41.1356,41.0409,41.1064,29200.0
2011-09-06 12:00:00,56.45,56.54,56.35,56.5,37900.0,41.1064,41.172,41.0336,41.1429,37900.0
2011-09-06 12:30:00,56.47,56.53,56.4,56.53,18100.0,41.121,41.1647,41.07,41.1647,18100.0
2011-09-06 13:00:00,56.53,56.68,56.49,56.57,96900.0,41.1647,41.2739,41.1356,41.1938,96900.0
2011-09-06 13:30:00,56.56,56.75,56.52,56.63,34300.0,41.1865,41.3249,41.1574,41.2375,34300.0
2011-09-06 14:00:00,56.64,56.82,56.63,56.76,34800.0,41.2448,41.3759,41.2375,41.3322,34800.0
2011-09-06 14:30:00,56.76,56.76,56.6,56.63,45400.0,41.3322,41.3322,41.2157,41.2375,45400.0
2011-09-06 15:00:00,56.63,56.67,56.46,56.52,65700.0,41.2375,41.2666,41.1137,41.1574,65700.0
2011-09-06 15:30:00,56.51,56.89,56.47,56.83,330200.0,41.1501,41.4268,41.121,41.3832,330200.0
2011-09-07 09:30:00,57.33,57.45,57.14,57.45,93300.0,41.7473,41.8346,41.6089,41.8346,93300.0
2011-09-07 10:00:00,57.44,57.55,57.29,57.3,66500.0,41.8274,41.9075,41.7181,41.7254,66500.0
2011-09-07 10:30:00,57.29,57.56,57.29,57.52,58900.0,41.7181,41.9147,41.7181,41.8856,58900.0
2011-09-07 11:00:00,57.52,57.55,57.39,57.4,55500.0,41.8856,41.9075,41.7909,41.7982,55500.0
2011-09-07 11:30:00,57.4,57.44,57.34,57.34,39600.0,41.7982,41.8274,41.7545,41.7545,39600.0
2011-09-07 12:00:00,57.34,57.37,57.31,57.35,30000.0,41.7545,41.7764,41.7327,41.7618,30000.0
2011-09-07 12:30:00,57.33,57.4,57.33,57.36,40400.0,41.7473,41.7982,41.7473,41.7691,40400.0
2011-09-07 13:00:00,57.36,57.39,57.3,57.38,37500.0,41.7691,41.7909,41.7254,41.7837,37500.0
2011-09-07 13:30:00,57.38,57.41,57.32,57.4,43700.0,41.7837,41.8055,41.74,41.7982,43700.0
2011-09-07 14:00:00,57.39,57.56,57.37,57.51,108600.0,41.7909,41.9147,41.7764,41.8783,108600.0
2011-09-07 14:30:00,57.51,57.62,57.5,57.61,32600.0,41.8783,41.9584,41.871,41.9511,32600.0
2011-09-07 15:00:00,57.6,57.62,57.56,57.6,66200.0,41.9439,41.9584,41.9147,41.9439,66200.0
2011-09-07 15:30:00,57.6,57.68,57.48,57.66,249100.0,41.9439,42.0021,41.8565,41.9876,249100.0
2011-09-08 09:30:00,57.51,58.09,57.51,58.01,106500.0,41.8783,42.3007,41.8783,42.2424,106500.0
2011-09-08 10:00:00,58.01,58.21,57.92,58.16,28300.0,42.2424,42.3881,42.1769,42.3517,28300.0
2011-09-08 10:30:00,58.18,58.35,58.17,58.34,63900.0,42.3662,42.49,42.3589,42.4827,63900.0
2011-09-08 11:00:00,58.34,58.38,58.11,58.15,57100.0,42.4827,42.5119,42.3152,42.3444,57100.0
2011-09-08 11:30:00,58.14,58.29,58.05,58.09,48000.0,42.3371,42.4463,42.2716,42.3007,48000.0
2011-09-08 12:00:00,58.08,58.22,58.05,58.1,31000.0,42.2934,42.3953,42.2716,42.308,31000.0
2011-09-08 12:30:00,58.13,58.26,58.09,58.23,44000.0,42.3298,42.4245,42.3007,42.4026,44000.0
2011-09-08 13:00:00,58.25,58.26,58.07,58.09,28200.0,42.4172,42.4245,42.2861,42.3007,28200.0
2011-09-08 13:30:00,58.09,58.17,57.85,57.97,43500.0,42.3007,42.3589,42.1259,42.2133,43500.0
2011-09-08 14:00:00,57.95,58.08,57.87,58.06,58200.0,42.1987,42.2934,42.1405,42.2788,58200.0
2011-09-08 14:30:00,58.05,58.2,57.99,58.05,77000.0,42.2716,42.3808,42.2279,42.2716,77000.0
2011-09-08 15:00:00,58.06,58.07,57.88,58.07,43100.0,42.2788,42.2861,42.1478,42.2861,43100.0
2011-09-08 15:30:00,58.07,58.1,57.86,57.89,122700.0,42.2861,42.308,42.1332,42.155,122700.0
2011-09-09 09:30:00,57.39,57.39,56.98,57.17,89600.0,41.7909,41.7909,41.4924,41.6307,89600.0
2011-09-09 10:00:00,57.16,57.28,56.99,57.03,50600.0,41.6235,41.7108,41.4997,41.5288,50600.0
2011-09-09 10:30:00,57.06,57.16,56.96,56.96,25800.0,41.5506,41.6235,41.4778,41.4778,25800.0
2011-09-09 11:00:00,56.96,57.1,56.67,56.76,52800.0,41.4778,41.5798,41.2666,41.3322,52800.0
2011-09-09 11:30:00,56.76,56.86,56.52,56.54,64200.0,41.3322,41.405,41.1574,41.172,64200.0
2011-09-09 12:00:00,56.54,56.74,56.44,56.74,85200.0,41.172,41.3176,41.0992,41.3176,85200.0
2011-09-09 12:30:00,56.75,57.01,56.6,56.93,124900.0,41.3249,41.5142,41.2157,41.456,124900.0
2011-09-09 13:00:00,56.92,56.95,56.69,56.74,51300.0,41.4487,41.4705,41.2812,41.3176,51300.0
2011-09-09 13:30:00,56.76,56.76,56.57,56.63,26900.0,41.3322,41.3322,41.1938,41.2375,26900.0
2011-09-09 14:00:00,56.61,56.7,56.55,56.56,30400.0,41.223,41.2885,41.1793,41.1865,30400.0
2011-09-09 14:30:00,56.54,56.63,56.41,56.44,39100.0,41.172,41.2375,41.0773,41.0992,39100.0
2011-09-09 15:00:00,56.44,56.6,56.36,56.4,56000.0,41.0992,41.2157,41.0409,41.07,56000.0
2011-09-09 15:30:00,56.41,56.73,56.41,56.57,282800.0,41.0773,41.3103,41.0773,41.1938,282800.0
2011-09-12 09:30:00,56.2,56.47,56.02,56.43,104900.0,40.9244,41.121,40.7933,41.0919,104900.0
2011-09-12 10:00:00,56.36,56.46,56.11,56.11,27400.0,41.0409,41.1137,40.8589,40.8589,27400.0
2011-09-12 10:30:00,56.14,56.4,56.14,56.3,82400.0,40.8807,41.07,40.8807,40.9972,82400.0
2011-09-12 11:00:00,56.29,56.39,56.25,56.34,40500.0,40.9899,41.0628,40.9608,41.0263,40500.0
2011-09-12 11:30:00,56.31,56.39,56.22,56.22,22400.0,41.0045,41.0628,40.939,40.939,22400.0
2011-09-12 12:00:00,56.23,56.24,56.14,56.23,21100.0,40.9462,40.9535,40.8807,40.9462,21100.0
2011-09-12 12:30:00,56.25,56.26,56.07,56.12,54800.0,40.9608,40.9681,40.8297,40.8661,54800.0
2011-09-12 13:00:00,56.11,56.21,56.08,56.14,24700.0,40.8589,40.9317,40.837,40.8807,24700.0
2011-09-12 13:30:00,56.13,56.14,56.02,56.05,29700.0,40.8734,40.8807,40.7933,40.8152,29700.0
2011-09-12 14:00:00,56.04,56.04,55.78,55.86,64700.0,40.8079,40.8079,40.6186,40.6768,64700.0
2011-09-12 14:30:00,55.88,56.22,55.87,55.94,88500.0,40.6914,40.939,40.6841,40.7351,88500.0
2011-09-12 15:00:00,55.98,56.14,55.91,56.12,93000.0,40.7642,40.8807,40.7132,40.8661,93000.0
2011-09-12 15:30:00,56.14,56.76,56.1,56.76,402900.0,40.8807,41.3322,40.8516,41.3322,402900.0
2011-09-13 09:30:00,56.87,56.93,56.5,56.87,94000.0,41.4123,41.456,41.1429,41.4123,94000.0
2011-09-13 10:00:00,56.87,57.14,56.87,56.96,109700.0,41.4123,41.6089,41.4123,41.4778,109700.0
2011-09-13 10:30:00,56.95,57.07,56.88,56.94,91300.0,41.4705,41.5579,41.4196,41.4633,91300.0
2011-09-13 11:00:00,56.92,56.98,56.81,56.97,97500.0,41.4487,41.4924,41.3686,41.4851,97500.0
2011-09-13 11:30:00,56.98,57.1,56.9,56.97,42000.0,41.4924,41.5798,41.4341,41.4851,42000.0
2011-09-13 12:00:00,56.96,57.18,56.88,57.17,63100.0,41.4778,41.638,41.4196,41.6307,63100.0
2011-09-13 12:30:00,57.17,57.38,57.16,57.37,57200.0,41.6307,41.7837,41.6235,41.7764,57200.0
2011-09-13 13:00:00,57.37,57.39,57.22,57.28,34800.0,41.7764,41.7909,41.6672,41.7108,34800.0
2011-09-13 13:30:00,57.29,57.29,57.15,57.18,38900.0,41.7181,41.7181,41.6162,41.638,38900.0
2011-09-13 14:00:00,57.17,57.24,57.07,57.24,52500.0,41.6307,41.6817,41.5579,41.6817,52500.0
2011-09-13 14:30:00,57.25,57.27,57.11,57.2,110100.0,41.689,41.7036,41.5871,41.6526,110100.0
2011-09-13 15:00:00,57.21,57.28,56.98,57.16,74300.0,41.6599,41.7108,41.4924,41.6235,74300.0
2011-09-13 15:30:00,57.16,57.45,57.16,57.38,126500.0,41.6235,41.8346,41.6235,41.7837,126500.0
2011-09-14 09:30:00,57.47,57.72,57.26,57.31,91400.0,41.8492,42.0312,41.6963,41.7327,91400.0
2011-09-14 10:00:00,57.35,57.46,56.83,57.17,36500.0,41.7618,41.8419,41.3832,41.6307,36500.0
2011-09-14 10:30:00,57.17,57.29,57.1,57.26,26900.0,41.6307,41.7181,41.5798,41.6963,26900.0
2011-09-14 11:00:00,57.25,57.39,57.19,57.36,23200.0,41.689,41.7909,41.6453,41.7691,23200.0
2011-09-14 11:30:00,57.39,57.53,57.34,57.49,23800.0,41.7909,41.8929,41.7545,41.8638,23800.0
2011-09-14 12:00:00,57.49,57.56,57.45,57.54,19700.0,41.8638,41.9147,41.8346,41.9002,19700.0
2011-09-14 12:30:00,57.56,57.68,57.55,57.6,21900.0,41.9147,42.0021,41.9075,41.9439,21900.0
2011-09-14 13:00:00,57.6,57.72,57.6,57.71,21500.0,41.9439,42.0312,41.9439,42.024,21500.0
2011-09-14 13:30:00,57.72,57.9,57.71,57.75,34900.0,42.0312,42.1623,42.024,42.0531,34900.0
2011-09-14 14:00:00,57.76,57.96,57.75,57.9,29900.0,42.0604,42.206,42.0531,42.1623,29900.0
2011-09-14 14:30:00,57.89,57.92,57.81,57.92,37100.0,42.155,42.1769,42.0968,42.1769,37100.0
2011-09-14 15:00:00,57.94,58.29,57.94,58.25,62500.0,42.1915,42.4463,42.1915,42.4172,62500.0
2011-09-14 15:30:00,58.26,58.34,57.89,57.91,178700.0,42.4245,42.4827,42.155,42.1696,178700.0
2011-09-15 09:30:00,58.38,58.46,57.89,58.27,122000.0,42.5119,42.5701,42.155,42.4318,122000.0
2011-09-15 10:00:00,58.29,58.5,57.95,58.08,88500.0,42.4463,42.5992,42.1987,42.2934,88500.0
2011-09-15 10:30:00,58.06,58.13,57.93,57.98,55800.0,42.2788,42.3298,42.1842,42.2206,55800.0
2011-09-15 11:00:00,58.0,58.1,57.91,58.08,65800.0,42.2351,42.308,42.1696,42.2934,65800.0
2011-09-15 11:30:00,58.08,58.33,58.08,58.3,58200.0,42.2934,42.4754,42.2934,42.4536,58200.0
2011-09-15 12:00:00,58.3,58.5,58.27,58.42,37500.0,42.4536,42.5992,42.4318,42.541,37500.0
2011-09-15 12:30:00,58.41,58.55,58.39,58.51,39500.0,42.5337,42.6356,42.5191,42.6065,39500.0
2011-09-15 13:00:00,58.51,58.57,58.46,58.51,41700.0,42.6065,42.6502,42.5701,42.6065,41700.0
2011-09-15 13:30:00,58.52,58.64,58.46,58.63,41200.0,42.6138,42.7012,42.5701,42.6939,41200.0
2011-09-15 14:00:00,58.64,58.84,58.63,58.75,37500.0,42.7012,42.8468,42.6939,42.7813,37500.0
2011-09-15 14:30:00,58.74,58.8,58.71,58.76,33600.0,42.774,42.8177,42.7522,42.7886,33600.0
2011-09-15 15:00:00,58.76,59.14,58.75,59.0,236100.0,42.7886,43.0653,42.7813,42.9633,236100.0
2011-09-15 15:30:00,59.01,59.04,58.86,58.97,288600.0,42.9706,42.9925,42.8614,42.9415,288600.0
2011-09-16 09:30:00,59.32,59.7,58.9,59.61,380900.0,43.1964,43.4731,42.8905,43.4075,380900.0
2011-09-16 10:00:00,59.59,59.85,59.54,59.61,83000.0,43.393,43.5823,43.3566,43.4075,83000.0
2011-09-16 10:30:00,59.61,59.65,58.99,59.05,127000.0,43.4075,43.4367,42.9561,42.9997,127000.0
2011-09-16 11:00:00,59.05,59.22,58.99,59.09,63800.0,42.9997,43.1235,42.9561,43.0289,63800.0
2011-09-16 11:30:00,59.1,59.35,58.99,59.3,37200.0,43.0362,43.2182,42.9561,43.1818,37200.0
2011-09-16 12:00:00,59.31,59.33,59.25,59.29,39600.0,43.1891,43.2036,43.1454,43.1745,39600.0
2011-09-16 12:30:00,59.29,59.45,59.29,59.39,25800.0,43.1745,43.291,43.1745,43.2473,25800.0
2011-09-16 13:00:00,59.38,59.42,59.34,59.41,28100.0,43.24,43.2692,43.2109,43.2619,28100.0
2011-09-16 13:30:00,59.4,59.43,59.3,59.38,35400.0,43.2546,43.2765,43.1818,43.24,35400.0
2011-09-16 14:00:00,59.38,59.44,59.31,59.38,43900.0,43.24,43.2837,43.1891,43.24,43900.0
2011-09-16 14:30:00,59.37,59.47,59.36,59.46,43800.0,43.2328,43.3056,43.2255,43.2983,43800.0
2011-09-16 15:00:00,59.46,59.47,59.31,59.32,69200.0,43.2983,43.3056,43.1891,43.1964,69200.0
2011-09-16 15:30:00,59.32,59.49,59.28,59.4,130200.0,43.1964,43.3201,43.1672,43.2546,130200.0
2011-09-19 09:30:00,58.56,58.83,58.31,58.57,113700.0,42.6429,42.8395,42.4609,42.6502,113700.0
2011-09-19 10:00:00,58.56,58.65,58.47,58.56,68300.0,42.6429,42.7085,42.5774,42.6429,68300.0
2011-09-19 10:30:00,58.56,58.62,58.49,58.49,38100.0,42.6429,42.6866,42.592,42.592,38100.0
2011-09-19 11:00:00,58.49,58.63,58.49,58.52,44400.0,42.592,42.6939,42.592,42.6138,44400.0
2011-09-19 11:30:00,58.53,58.79,58.52,58.74,43000.0,42.6211,42.8104,42.6138,42.774,43000.0
2011-09-19 12:00:00,58.74,58.81,58.72,58.73,32400.0,42.774,42.825,42.7594,42.7667,32400.0
2011-09-19 12:30:00,58.74,58.77,58.66,58.77,22700.0,42.774,42.7958,42.7157,42.7958,22700.0
2011-09-19 13:00:00,58.76,58.82,58.69,58.8,30300.0,42.7886,42.8323,42.7376,42.8177,30300.0
2011-09-19 13:30:00,58.8,58.8,58.72,58.73,21800.0,42.8177,42.8177,42.7594,42.7667,21800.0
2011-09-19 14:00:00,58.72,58.91,58.7,58.81,40400.0,42.7594,42.8978,42.7449,42.825,40400.0
2011-09-19 14:30:00,58.83,58.98,58.82,58.82,37300.0,42.8395,42.9488,42.8323,42.8323,37300.0
2011-09-19 15:00:00,58.84,59.16,58.82,59.16,112100.0,42.8468,43.0798,42.8323,43.0798,112100.0
2011-09-19 15:30:00,59.15,59.3,59.05,59.06,141900.0,43.0726,43.1818,42.9997,43.007,141900.0
2011-09-20 09:30:00,59.34,59.48,59.12,59.2,91200.0,43.2109,43.3129,43.0507,43.109,91200.0
2011-09-20 10:00:00,59.2,59.36,59.11,59.33,92500.0,43.109,43.2255,43.0434,43.2036,92500.0
2011-09-20 10:30:00,59.31,59.6,59.27,59.53,55400.0,43.1891,43.4002,43.1599,43.3493,55400.0
2011-09-20 11:00:00,59.56,59.82,59.54,59.68,82100.0,43.3711,43.5605,43.3566,43.4585,82100.0
2011-09-20 11:30:00,59.75,59.82,59.64,59.8,93200.0,43.5095,43.5605,43.4294,43.5459,93200.0
2011-09-20 12:00:00,59.8,59.82,59.6,59.69,30200.0,43.5459,43.5605,43.4002,43.4658,30200.0
2011-09-20 12:30:00,59.69,59.82,59.58,59.77,21600.0,43.4658,43.5605,43.3857,43.524,21600.0
2011-09-20 13:00:00,59.79,59.83,59.78,59.81,16700.0,43.5386,43.5677,43.5313,43.5532,16700.0
2011-09-20 13:30:00,59.83,59.85,59.73,59.76,27500.0,43.5677,43.5823,43.4949,43.5168,27500.0
2011-09-20 14:00:00,59.76,59.77,59.59,59.64,63100.0,43.5168,43.524,43.393,43.4294,63100.0
2011-09-20 14:30:00,59.64,59.68,59.54,59.64,40200.0,43.4294,43.4585,43.3566,43.4294,40200.0
2011-09-20 15:00:00,59.63,59.67,59.39,59.39,44300.0,43.4221,43.4512,43.2473,43.2473,44300.0
2011-09-20 15:30:00,59.38,59.44,59.25,59.28,152300.0,43.24,43.2837,43.1454,43.1672,152300.0
2011-09-21 09:30:00,59.16,59.34,59.0,59.3,77300.0,43.0798,43.2109,42.9633,43.1818,77300.0
2011-09-21 10:00:00,59.32,59.58,59.23,59.27,70200.0,43.1964,43.3857,43.1308,43.1599,70200.0
2011-09-21 10:30:00,59.27,59.31,59.03,59.1,48600.0,43.1599,43.1891,42.9852,43.0362,48600.0
2011-09-21 11:00:00,59.09,59.31,59.09,59.31,56700.0,43.0289,43.1891,43.0289,43.1891,56700.0
2011-09-21 11:30:00,59.26,59.33,59.08,59.14,33700.0,43.1527,43.2036,43.0216,43.0653,33700.0
2011-09-21 12:00:00,59.13,59.25,59.04,59.11,53200.0,43.058,43.1454,42.9925,43.0434,53200.0
2011-09-21 12:30:00,59.11,59.37,59.07,59.21,58000.0,43.0434,43.2328,43.0143,43.1163,58000.0
2011-09-21 13:00:00,59.2,59.47,59.18,59.44,43300.0,43.109,43.3056,43.0944,43.2837,43300.0
2011-09-21 13:30:00,59.45,59.5,59.29,59.42,67300.0,43.291,43.3274,43.1745,43.2692,67300.0
2011-09-21 14:00:00,59.43,59.63,59.06,59.28,65800.0,43.2765,43.4221,43.007,43.1672,65800.0
2011-09-21 14:30:00,59.25,59.32,58.77,58.91,69000.0,43.1454,43.1964,42.7958,42.8978,69000.0
2011-09-21 15:00:00,58.89,59.2,58.79,58.97,102900.0,42.8832,43.109,42.8104,42.9415,102900.0
2011-09-21 15:30:00,58.98,59.03,57.89,58.17,277100.0,42.9488,42.9852,42.155,42.3589,277100.0
2011-09-22 09:30:00,56.98,57.32,56.64,57.14,124500.0,41.4924,41.74,41.2448,41.6089,124500.0
2011-09-22 10:00:00,57.14,57.53,57.14,57.39,101100.0,41.6089,41.8929,41.6089,41.7909,101100.0
2011-09-22 10:30:00,57.38,57.42,57.01,57.09,123200.0,41.7837,41.8128,41.5142,41.5725,123200.0
2011-09-22 11:00:00,57.1,57.28,57.07,57.24,90400.0,41.5798,41.7108,41.5579,41.6817,90400.0
2011-09-22 11:30:00,57.25,57.35,57.04,57.04,178200.0,41.689,41.7618,41.5361,41.5361,178200.0
2011-09-22 12:00:00,57.06,57.07,56.91,56.96,96200.0,41.5506,41.5579,41.4414,41.4778,96200.0
2011-09-22 12:30:00,56.97,57.29,56.95,57.25,500700.0,41.4851,41.7181,41.4705,41.689,500700.0
2011-09-22 13:00:00,57.26,57.29,57.11,57.21,182700.0,41.6963,41.7181,41.5871,41.6599,182700.0
2011-09-22 13:30:00,57.2,57.63,57.17,57.18,117100.0,41.6526,41.9657,41.6307,41.638,117100.0
2011-09-22 14:00:00,57.16,57.42,56.95,57.32,136000.0,41.6235,41.8128,41.4705,41.74,136000.0
2011-09-22 14:30:00,57.3,57.35,57.07,57.23,95300.0,41.7254,41.7618,41.5579,41.6744,95300.0
2011-09-22 15:00:00,57.24,57.44,57.16,57.28,108200.0,41.6817,41.8274,41.6235,41.7108,108200.0
2011-09-22 15:30:00,57.29,57.85,57.24,57.7,308500.0,41.7181,42.1259,41.6817,42.0167,308500.0
2011-09-23 09:30:00,57.58,58.11,57.51,57.94,191800.0,41.9293,42.3152,41.8783,42.1915,191800.0
2011-09-23 10:00:00,57.92,58.12,57.84,58.03,188500.0,42.1769,42.3225,42.1186,42.257,188500.0
2011-09-23 10:30:00,58.05,58.28,57.91,58.23,133200.0,42.2716,42.439,42.1696,42.4026,133200.0
2011-09-23 11:00:00,58.24,58.56,58.18,58.5,109200.0,42.4099,42.6429,42.3662,42.5992,109200.0
2011-09-23 11:30:00,58.49,58.53,58.29,58.43,89100.0,42.592,42.6211,42.4463,42.5483,89100.0
2011-09-23 12:00:00,58.44,58.56,58.29,58.33,58600.0,42.5555,42.6429,42.4463,42.4754,58600.0
2011-09-23 12:30:00,58.36,58.59,58.28,58.48,185100.0,42.4973,42.6648,42.439,42.5847,185100.0
2011-09-23 13:00:00,58.51,58.64,58.42,58.51,153200.0,42.6065,42.7012,42.541,42.6065,153200.0
2011-09-23 13:30:00,58.49,59.0,58.48,58.91,97100.0,42.592,42.9633,42.5847,42.8978,97100.0
2011-09-23 14:00:00,58.9,59.07,58.66,58.77,101000.0,42.8905,43.0143,42.7157,42.7958,101000.0
2011-09-23 14:30:00,58.76,58.88,58.5,58.67,114800.0,42.7886,42.876,42.5992,42.723,114800.0
2011-09-23 15:00:00,58.65,59.05,58.58,59.04,172300.0,42.7085,42.9997,42.6575,42.9925,172300.0
2011-09-23 15:30:00,59.05,59.09,58.81,59.03,459300.0,42.9997,43.0289,42.825,42.9852,459300.0
2011-09-26 09:30:00,59.42,59.42,58.96,59.27,155100.0,43.2692,43.2692,42.9342,43.1599,155100.0
2011-09-26 10:00:00,59.27,59.31,58.99,59.21,124400.0,43.1599,43.1891,42.9561,43.1163,124400.0
2011-09-26 10:30:00,59.2,59.33,59.05,59.23,107400.0,43.109,43.2036,42.9997,43.1308,107400.0
2011-09-26 11:00:00,59.22,59.29,59.13,59.25,70200.0,43.1235,43.1745,43.058,43.1454,70200.0
2011-09-26 11:30:00,59.27,59.48,59.16,59.44,87400.0,43.1599,43.3129,43.0798,43.2837,87400.0
2011-09-26 12:00:00,59.47,59.47,59.24,59.28,59500.0,43.3056,43.3056,43.1381,43.1672,59500.0
2011-09-26 12:30:00,59.27,59.5,59.26,59.47,65300.0,43.1599,43.3274,43.1527,43.3056,65300.0
2011-09-26 13:00:00,59.48,59.49,59.34,59.44,46100.0,43.3129,43.3201,43.2109,43.2837,46100.0
2011-09-26 13:30:00,59.44,59.68,59.41,59.65,55800.0,43.2837,43.4585,43.2619,43.4367,55800.0
2011-09-26 14:00:00,59.67,59.8,59.61,59.74,76200.0,43.4512,43.5459,43.4075,43.5022,76200.0
2011-09-26 14:30:00,59.72,59.8,59.63,59.76,53500.0,43.4876,43.5459,43.4221,43.5168,53500.0
2011-09-26 15:00:00,59.77,59.81,59.69,59.8,101200.0,43.524,43.5532,43.4658,43.5459,101200.0
2011-09-26 15:30:00,59.79,60.0,59.78,59.98,561600.0,43.5386,43.6915,43.5313,43.677,561600.0
2011-09-27 09:30:00,60.06,60.86,59.55,60.43,446600.0,43.7352,44.3178,43.3638,44.0046,446600.0
2011-09-27 10:00:00,60.44,60.72,60.39,60.68,119800.0,44.0119,44.2158,43.9755,44.1867,119800.0
2011-09-27 10:30:00,60.67,60.92,60.64,60.85,81500.0,44.1794,44.3615,44.1576,44.3105,81500.0
2011-09-27 11:00:00,60.85,60.9,60.74,60.85,96100.0,44.3105,44.3469,44.2304,44.3105,96100.0
2011-09-27 11:30:00,60.85,60.88,60.75,60.88,73600.0,44.3105,44.3323,44.2377,44.3323,73600.0
2011-09-27 12:00:00,60.88,60.96,60.77,60.8,74200.0,44.3323,44.3906,44.2522,44.2741,74200.0
2011-09-27 12:30:00,60.78,60.81,60.66,60.67,67500.0,44.2595,44.2814,44.1721,44.1794,67500.0
2011-09-27 13:00:00,60.67,60.69,60.47,60.49,124900.0,44.1794,44.194,44.0338,44.0483,124900.0
2011-09-27 13:30:00,60.5,60.53,60.4,60.5,104200.0,44.0556,44.0775,43.9828,44.0556,104200.0
2011-09-27 14:00:00,60.51,60.59,60.38,60.43,142400.0,44.0629,44.1212,43.9682,44.0046,142400.0
2011-09-27 14:30:00,60.43,60.52,60.42,60.43,82300.0,44.0046,44.0702,43.9974,44.0046,82300.0
2011-09-27 15:00:00,60.43,60.43,60.02,60.1,146500.0,44.0046,44.0046,43.7061,43.7643,146500.0
2011-09-27 15:30:00,60.09,60.19,59.75,59.94,243900.0,43.7571,43.8299,43.5095,43.6478,243900.0
2011-09-28 09:30:00,59.9,59.9,59.5,59.8,103400.0,43.6187,43.6187,43.3274,43.5459,103400.0
2011-09-28 10:00:00,59.78,59.78,59.45,59.58,61800.0,43.5313,43.5313,43.291,43.3857,61800.0
2011-09-28 10:30:00,59.59,59.74,59.4,59.72,45100.0,43.393,43.5022,43.2546,43.4876,45100.0
2011-09-28 11:00:00,59.72,59.73,59.43,59.66,89800.0,43.4876,43.4949,43.2765,43.4439,89800.0
2011-09-28 11:30:00,59.66,59.84,59.5,59.7,78700.0,43.4439,43.575,43.3274,43.4731,78700.0
2011-09-28 12:00:00,59.71,59.71,59.48,59.59,43500.0,43.4804,43.4804,43.3129,43.393,43500.0
2011-09-28 12:30:00,59.59,59.6,59.36,59.52,37400.0,43.393,43.4002,43.2255,43.342,37400.0
2011-09-28 13:00:00,59.5,59.5,59.19,59.19,43900.0,43.3274,43.3274,43.1017,43.1017,43900.0
2011-09-28 13:30:00,59.19,59.23,59.0,59.03,79700.0,43.1017,43.1308,42.9633,42.9852,79700.0
2011-09-28 14:00:00,59.01,59.06,58.89,58.93,97100.0,42.9706,43.007,42.8832,42.9124,97100.0
2011-09-28 14:30:00,58.92,59.12,58.87,59.06,106100.0,42.9051,43.0507,42.8687,43.007,106100.0
2011-09-28 15:00:00,59.05,59.17,59.02,59.09,139400.0,42.9997,43.0871,42.9779,43.0289,139400.0
2011-09-28 15:30:00,59.1,59.13,58.67,58.75,402300.0,43.0362,43.058,42.723,42.7813,402300.0
2011-09-29 09:30:00,59.29,59.59,59.09,59.59,80600.0,43.1745,43.393,43.0289,43.393,80600.0
2011-09-29 10:00:00,59.59,59.65,59.41,59.45,45900.0,43.393,43.4367,43.2619,43.291,45900.0
2011-09-29 10:30:00,59.45,59.51,59.16,59.24,31800.0,43.291,43.3347,43.0798,43.1381,31800.0
2011-09-29 11:00:00,59.24,59.42,59.22,59.34,23100.0,43.1381,43.2692,43.1235,43.2109,23100.0
2011-09-29 11:30:00,59.34,59.38,59.28,59.31,28600.0,43.2109,43.24,43.1672,43.1891,28600.0
2011-09-29 12:00:00,59.33,59.34,59.19,59.29,24000.0,43.2036,43.2109,43.1017,43.1745,24000.0
2011-09-29 12:30:00,59.29,59.32,59.16,59.28,40000.0,43.1745,43.1964,43.0798,43.1672,40000.0
2011-09-29 13:00:00,59.3,59.4,59.13,59.14,24300.0,43.1818,43.2546,43.058,43.0653,24300.0
2011-09-29 13:30:00,59.14,59.14,58.74,58.82,75000.0,43.0653,43.0653,42.774,42.8323,75000.0
2011-09-29 14:00:00,58.83,58.86,58.46,58.63,53400.0,42.8395,42.8614,42.5701,42.6939,53400.0
2011-09-29 14:30:00,58.64,58.72,58.48,58.67,48500.0,42.7012,42.7594,42.5847,42.723,48500.0
2011-09-29 15:00:00,58.67,58.71,58.37,58.6,72300.0,42.723,42.7522,42.5046,42.6721,72300.0
2011-09-29 15:30:00,58.61,58.94,58.55,58.92,191500.0,42.6793,42.9196,42.6356,42.9051,191500.0
2011-09-30 09:30:00,58.38,59.73,58.38,59.24,104200.0,42.5119,43.4949,42.5119,43.1381,104200.0
2011-09-30 10:00:00,59.26,59.94,59.2,59.68,74800.0,43.1527,43.6478,43.109,43.4585,74800.0
2011-09-30 10:30:00,59.68,59.68,59.14,59.17,61500.0,43.4585,43.4585,43.0653,43.0871,61500.0
2011-09-30 11:00:00,59.18,59.43,59.07,59.31,90300.0,43.0944,43.2765,43.0143,43.1891,90300.0
2011-09-30 11:30:00,59.32,59.69,59.32,59.59,47600.0,43.1964,43.4658,43.1964,43.393,47600.0
2011-09-30 12:00:00,59.59,59.73,59.45,59.5,41600.0,43.393,43.4949,43.291,43.3274,41600.0
2011-09-30 12:30:00,59.49,59.59,59.46,59.46,42700.0,43.3201,43.393,43.2983,43.2983,42700.0
2011-09-30 13:00:00,59.46,59.67,59.35,59.64,85900.0,43.2983,43.4512,43.2182,43.4294,85900.0
2011-09-30 13:30:00,59.65,59.89,59.53,59.82,76300.0,43.4367,43.6114,43.3493,43.5605,76300.0
2011-09-30 14:00:00,59.81,59.9,59.53,59.61,106100.0,43.5532,43.6187,43.3493,43.4075,106100.0
2011-09-30 14:30:00,59.6,59.71,59.5,59.66,82500.0,43.4002,43.4804,43.3274,43.4439,82500.0
2011-09-30 15:00:00,59.64,59.79,59.51,59.52,94300.0,43.4294,43.5386,43.3347,43.342,94300.0
2011-09-30 15:30:00,59.5,59.63,59.22,59.22,256000.0,43.3274,43.4221,43.1235,43.1235,256000.0
2011-10-03 09:30:00,59.03,59.06,58.58,58.58,91900.0,42.9852,43.007,42.6575,42.6575,91900.0
2011-10-03 10:00:00,58.56,59.25,58.55,59.01,99400.0,42.6429,43.1454,42.6356,42.9706,99400.0
2011-10-03 10:30:00,59.01,59.09,58.72,58.98,83200.0,42.9706,43.0289,42.7594,42.9488,83200.0
2011-10-03 11:00:00,58.97,59.37,58.85,59.35,70200.0,42.9415,43.2328,42.8541,43.2182,70200.0
2011-10-03 11:30:00,59.34,59.44,59.22,59.4,42000.0,43.2109,43.2837,43.1235,43.2546,42000.0
2011-10-03 12:00:00,59.4,59.42,59.01,59.01,35000.0,43.2546,43.2692,42.9706,42.9706,35000.0
2011-10-03 12:30:00,59.0,59.05,58.91,58.97,34700.0,42.9633,42.9997,42.8978,42.9415,34700.0
2011-10-03 13:00:00,58.95,58.96,58.5,58.55,95000.0,42.9269,42.9342,42.5992,42.6356,95000.0
2011-10-03 13:30:00,58.55,58.57,58.3,58.57,45900.0,42.6356,42.6502,42.4536,42.6502,45900.0
2011-10-03 14:00:00,58.56,58.81,58.4,58.5,113700.0,42.6429,42.825,42.5264,42.5992,113700.0
2011-10-03 14:30:00,58.51,58.57,58.26,58.41,69800.0,42.6065,42.6502,42.4245,42.5337,69800.0
2011-10-03 15:00:00,58.41,58.63,58.34,58.43,70900.0,42.5337,42.6939,42.4827,42.5483,70900.0
2011-10-03 15:30:00,58.4,58.89,58.3,58.31,243100.0,42.5264,42.8832,42.4536,42.4609,243100.0
2011-10-04 09:30:00,57.91,58.17,57.5,57.67,90100.0,42.1696,42.3589,41.871,41.9948,90100.0
2011-10-04 10:00:00,57.61,57.95,57.26,57.32,175400.0,41.9511,42.1987,41.6963,41.74,175400.0
2011-10-04 10:30:00,57.3,57.4,57.04,57.05,190000.0,41.7254,41.7982,41.5361,41.5434,190000.0
2011-10-04 11:00:00,57.05,57.28,56.94,57.15,128100.0,41.5434,41.7108,41.4633,41.6162,128100.0
2011-10-04 11:30:00,57.14,57.3,57.08,57.21,103000.0,41.6089,41.7254,41.5652,41.6599,103000.0
2011-10-04 12:00:00,57.21,57.37,57.15,57.16,147400.0,41.6599,41.7764,41.6162,41.6235,147400.0
2011-10-04 12:30:00,57.16,57.29,57.06,57.2,79200.0,41.6235,41.7181,41.5506,41.6526,79200.0
2011-10-04 13:00:00,57.21,57.22,57.07,57.19,103000.0,41.6599,41.6672,41.5579,41.6453,103000.0
2011-10-04 13:30:00,57.19,57.36,57.15,57.32,117200.0,41.6453,41.7691,41.6162,41.74,117200.0
2011-10-04 14:00:00,57.3,57.46,57.22,57.31,114000.0,41.7254,41.8419,41.6672,41.7327,114000.0
2011-10-04 14:30:00,57.33,57.39,57.08,57.09,115300.0,41.7473,41.7909,41.5652,41.5725,115300.0
2011-10-04 15:00:00,57.12,57.29,56.93,57.17,167500.0,41.5943,41.7181,41.456,41.6307,167500.0
2011-10-04 15:30:00,57.16,58.05,57.14,58.0,329200.0,41.6235,42.2716,41.6089,42.2351,329200.0
2011-10-05 09:30:00,58.18,58.34,57.6,57.67,83200.0,42.3662,42.4827,41.9439,41.9948,83200.0
2011-10-05 10:00:00,57.67,58.08,57.6,57.87,62800.0,41.9948,42.2934,41.9439,42.1405,62800.0
2011-10-05 10:30:00,57.87,58.17,57.85,57.95,56100.0,42.1405,42.3589,42.1259,42.1987,56100.0
2011-10-05 11:00:00,57.92,57.94,57.73,57.85,29600.0,42.1769,42.1915,42.0385,42.1259,29600.0
2011-10-05 11:30:00,57.87,57.99,57.82,57.93,54000.0,42.1405,42.2279,42.1041,42.1842,54000.0
2011-10-05 12:00:00,57.92,57.96,57.79,57.95,26600.0,42.1769,42.206,42.0822,42.1987,26600.0
2011-10-05 12:30:00,57.94,58.02,57.9,57.94,35500.0,42.1915,42.2497,42.1623,42.1915,35500.0
2011-10-05 13:00:00,57.95,58.12,57.9,58.11,59600.0,42.1987,42.3225,42.1623,42.3152,59600.0
2011-10-05 13:30:00,58.1,58.24,58.03,58.21,64900.0,42.308,42.4099,42.257,42.3881,64900.0
2011-10-05 14:00:00,58.22,58.37,58.16,58.29,55100.0,42.3953,42.5046,42.3517,42.4463,55100.0
2011-10-05 14:30:00,58.28,58.42,58.17,58.28,69500.0,42.439,42.541,42.3589,42.439,69500.0
2011-10-05 15:00:00,58.28,58.42,58.18,58.32,115500.0,42.439,42.541,42.3662,42.4682,115500.0
2011-10-05 15:30:00,58.33,58.73,58.33,58.64,324000.0,42.4754,42.7667,42.4754,42.7012,324000.0
2011-10-06 09:30:00,58.71,58.71,58.3,58.35,53500.0,42.7522,42.7522,42.4536,42.49,53500.0
2011-10-06 10:00:00,58.35,58.71,58.33,58.65,52900.0,42.49,42.7522,42.4754,42.7085,52900.0
2011-10-06 10:30:00,58.66,58.69,58.45,58.54,73700.0,42.7157,42.7376,42.5628,42.6284,73700.0
2011-10-06 11:00:00,58.54,58.56,58.23,58.4,51500.0,42.6284,42.6429,42.4026,42.5264,51500.0
2011-10-06 11:30:00,58.4,58.6,58.37,58.59,41300.0,42.5264,42.6721,42.5046,42.6648,41300.0
2011-10-06 12:00:00,58.6,58.87,58.57,58.82,44500.0,42.6721,42.8687,42.6502,42.8323,44500.0
2011-10-06 12:30:00,58.83,59.12,58.82,59.1,79800.0,42.8395,43.0507,42.8323,43.0362,79800.0
2011-10-06 13:00:00,59.09,59.1,58.69,58.69,67000.0,43.0289,43.0362,42.7376,42.7376,67000.0
2011-10-06 13:30:00,58.71,58.82,58.55,58.79,81400.0,42.7522,42.8323,42.6356,42.8104,81400.0
2011-10-06 14:00:00,58.83,59.09,58.77,59.09,47200.0,42.8395,43.0289,42.7958,43.0289,47200.0
2011-10-06 14:30:00,59.09,59.1,58.76,58.91,63800.0,43.0289,43.0362,42.7886,42.8978,63800.0
2011-10-06 15:00:00,58.91,58.92,58.74,58.74,114300.0,42.8978,42.9051,42.774,42.774,114300.0
2011-10-06 15:30:00,58.75,58.95,58.69,58.95,289000.0,42.7813,42.9269,42.7376,42.9269,289000.0
2011-10-07 09:30:00,59.2,59.35,59.03,59.2,39900.0,43.109,43.2182,42.9852,43.109,39900.0
2011-10-07 10:00:00,59.2,59.3,59.03,59.06,71900.0,43.109,43.1818,42.9852,43.007,71900.0
2011-10-07 10:30:00,59.06,59.06,58.79,58.86,66900.0,43.007,43.007,42.8104,42.8614,66900.0
2011-10-07 11:00:00,58.86,59.03,58.7,59.01,64600.0,42.8614,42.9852,42.7449,42.9706,64600.0
2011-10-07 11:30:00,59.03,59.12,58.84,58.89,70700.0,42.9852,43.0507,42.8468,42.8832,70700.0
2011-10-07 12:00:00,58.9,58.94,58.52,58.58,85200.0,42.8905,42.9196,42.6138,42.6575,85200.0
2011-10-07 12:30:00,58.58,58.68,58.5,58.6,47400.0,42.6575,42.7303,42.5992,42.6721,47400.0
2011-10-07 13:00:00,58.57,58.69,58.46,58.68,40500.0,42.6502,42.7376,42.5701,42.7303,40500.0
2011-10-07 13:30:00,58.68,58.76,58.62,58.68,38500.0,42.7303,42.7886,42.6866,42.7303,38500.0
2011-10-07 14:00:00,58.7,58.79,58.56,58.7,44000.0,42.7449,42.8104,42.6429,42.7449,44000.0
2011-10-07 14:30:00,58.72,59.08,58.72,59.03,40300.0,42.7594,43.0216,42.7594,42.9852,40300.0
2011-10-07 15:00:00,59.05,59.38,58.97,59.38,60700.0,42.9997,43.24,42.9415,43.24,60700.0
2011-10-07 15:30:00,59.38,59.41,58.93,58.97,182700.0,43.24,43.2619,42.9124,42.9415,182700.0
2011-10-10 09:30:00,59.91,59.91,59.25,59.34,47200.0,43.626,43.626,43.1454,43.2109,47200.0
2011-10-10 10:00:00,59.34,59.55,59.24,59.51,57000.0,43.2109,43.3638,43.1381,43.3347,57000.0
2011-10-10 10:30:00,59.55,59.72,59.53,59.61,32400.0,43.3638,43.4876,43.3493,43.4075,32400.0
2011-10-10 11:00:00,59.62,59.64,59.03,59.12,60400.0,43.4148,43.4294,42.9852,43.0507,60400.0
2011-10-10 11:30:00,59.12,59.31,59.12,59.31,30800.0,43.0507,43.1891,43.0507,43.1891,30800.0
2011-10-10 12:00:00,59.33,59.44,59.21,59.4,41200.0,43.2036,43.2837,43.1163,43.2546,41200.0
2011-10-10 12:30:00,59.4,59.57,59.39,59.56,33600.0,43.2546,43.3784,43.2473,43.3711,33600.0
2011-10-10 13:00:00,59.54,59.81,59.46,59.75,39800.0,43.3566,43.5532,43.2983,43.5095,39800.0
2011-10-10 13:30:00,59.72,59.83,59.67,59.78,29100.0,43.4876,43.5677,43.4512,43.5313,29100.0
2011-10-10 14:00:00,59.78,59.8,59.7,59.74,40000.0,43.5313,43.5459,43.4731,43.5022,40000.0
2011-10-10 14:30:00,59.74,59.76,59.7,59.73,21800.0,43.5022,43.5168,43.4731,43.4949,21800.0
2011-10-10 15:00:00,59.74,59.76,59.58,59.62,47300.0,43.5022,43.5168,43.3857,43.4148,47300.0
2011-10-10 15:30:00,59.61,59.91,59.5,59.9,142400.0,43.4075,43.626,43.3274,43.6187,142400.0
2011-10-11 09:30:00,59.8,59.94,59.64,59.88,74600.0,43.5459,43.6478,43.4294,43.6041,74600.0
2011-10-11 10:00:00,59.84,59.96,59.75,59.84,27700.0,43.575,43.6624,43.5095,43.575,27700.0
2011-10-11 10:30:00,59.85,59.85,59.58,59.7,31300.0,43.5823,43.5823,43.3857,43.4731,31300.0
2011-10-11 11:00:00,59.71,59.83,59.67,59.79,39900.0,43.4804,43.5677,43.4512,43.5386,39900.0
2011-10-11 11:30:00,59.8,59.81,59.48,59.52,86700.0,43.5459,43.5532,43.3129,43.342,86700.0
2011-10-11 12:00:00,59.51,59.62,59.45,59.57,59700.0,43.3347,43.4148,43.291,43.3784,59700.0
2011-10-11 12:30:00,59.58,59.6,59.51,59.6,66400.0,43.3857,43.4002,43.3347,43.4002,66400.0
2011-10-11 13:00:00,59.6,59.62,59.49,59.6,78300.0,43.4002,43.4148,43.3201,43.4002,78300.0
2011-10-11 13:30:00,59.61,59.67,59.57,59.6,61200.0,43.4075,43.4512,43.3784,43.4002,61200.0
2011-10-11 14:00:00,59.61,59.61,59.45,59.52,69400.0,43.4075,43.4075,43.291,43.342,69400.0
2011-10-11 14:30:00,59.52,59.54,59.39,59.42,59300.0,43.342,43.3566,43.2473,43.2692,59300.0
2011-10-11 15:00:00,59.42,59.51,59.33,59.41,97500.0,43.2692,43.3347,43.2036,43.2619,97500.0
2011-10-11 15:30:00,59.41,59.55,59.39,59.47,134700.0,43.2619,43.3638,43.2473,43.3056,134700.0
2011-10-12 09:30:00,59.52,59.68,59.24,59.45,54900.0,43.342,43.4585,43.1381,43.291,54900.0
2011-10-12 10:00:00,59.46,59.62,59.34,59.53,53700.0,43.2983,43.4148,43.2109,43.3493,53700.0
2011-10-12 10:30:00,59.55,59.62,59.38,59.45,65700.0,43.3638,43.4148,43.24,43.291,65700.0
2011-10-12 11:00:00,59.46,59.56,59.46,59.53,51800.0,43.2983,43.3711,43.2983,43.3493,51800.0
2011-10-12 11:30:00,59.52,59.57,59.42,59.42,50000.0,43.342,43.3784,43.2692,43.2692,50000.0
2011-10-12 12:00:00,59.43,59.59,59.41,59.59,36100.0,43.2765,43.393,43.2619,43.393,36100.0
2011-10-12 12:30:00,59.59,59.6,59.52,59.58,40700.0,43.393,43.4002,43.342,43.3857,40700.0
2011-10-12 13:00:00,59.57,59.61,59.55,59.58,32700.0,43.3784,43.4075,43.3638,43.3857,32700.0
2011-10-12 13:30:00,59.58,59.69,59.56,59.57,34400.0,43.3857,43.4658,43.3711,43.3784,34400.0
2011-10-12 14:00:00,59.58,59.66,59.54,59.58,62900.0,43.3857,43.4439,43.3566,43.3857,62900.0
2011-10-12 14:30:00,59.58,59.7,59.54,59.61,54700.0,43.3857,43.4731,43.3566,43.4075,54700.0
2011-10-12 15:00:00,59.62,59.63,59.48,59.58,63400.0,43.4148,43.4221,43.3129,43.3857,63400.0
2011-10-12 15:30:00,59.58,59.64,59.31,59.36,157800.0,43.3857,43.4294,43.1891,43.2255,157800.0
2011-10-13 09:30:00,59.16,59.29,59.03,59.23,44000.0,43.0798,43.1745,42.9852,43.1308,44000.0
2011-10-13 10:00:00,59.21,59.29,58.97,59.21,102200.0,43.1163,43.1745,42.9415,43.1163,102200.0
2011-10-13 10:30:00,59.2,59.24,59.08,59.15,36500.0,43.109,43.1381,43.0216,43.0726,36500.0
2011-10-13 11:00:00,59.15,59.31,59.13,59.26,38300.0,43.0726,43.1891,43.058,43.1527,38300.0
2011-10-13 11:30:00,59.26,59.6,59.25,59.59,73700.0,43.1527,43.4002,43.1454,43.393,73700.0
2011-10-13 12:00:00,59.56,59.6,59.47,59.51,49500.0,43.3711,43.4002,43.3056,43.3347,49500.0
2011-10-13 12:30:00,59.51,59.6,59.5,59.51,39500.0,43.3347,43.4002,43.3274,43.3347,39500.0
2011-10-13 13:00:00,59.51,59.6,59.43,59.54,61100.0,43.3347,43.4002,43.2765,43.3566,61100.0
2011-10-13 13:30:00,59.55,59.63,59.49,59.62,46500.0,43.3638,43.4221,43.3201,43.4148,46500.0
2011-10-13 14:00:00,59.64,59.66,59.51,59.52,48300.0,43.4294,43.4439,43.3347,43.342,48300.0
2011-10-13 14:30:00,59.53,59.72,59.42,59.7,70900.0,43.3493,43.4876,43.2692,43.4731,70900.0
2011-10-13 15:00:00,59.7,59.71,59.58,59.58,99500.0,43.4731,43.4804,43.3857,43.3857,99500.0
2011-10-13 15:30:00,59.57,59.69,59.47,59.61,128400.0,43.3784,43.4658,43.3056,43.4075,128400.0
2011-10-14 09:30:00,59.91,60.02,59.66,59.81,61800.0,43.626,43.7061,43.4439,43.5532,61800.0
2011-10-14 10:00:00,59.77,59.91,59.73,59.82,26000.0,43.524,43.626,43.4949,43.5605,26000.0
2011-10-14 10:30:00,59.82,60.04,59.81,59.92,47700.0,43.5605,43.7207,43.5532,43.6333,47700.0
2011-10-14 11:00:00,59.91,60.0,59.85,59.87,30000.0,43.626,43.6915,43.5823,43.5969,30000.0
2011-10-14 11:30:00,59.89,59.99,59.83,59.84,21200.0,43.6114,43.6842,43.5677,43.575,21200.0
2011-10-14 12:00:00,59.84,59.91,59.8,59.9,41200.0,43.575,43.626,43.5459,43.6187,41200.0
2011-10-14 12:30:00,59.9,59.99,59.9,59.99,31400.0,43.6187,43.6842,43.6187,43.6842,31400.0
2011-10-14 13:00:00,59.99,60.0,59.94,59.98,40100.0,43.6842,43.6915,43.6478,43.677,40100.0
2011-10-14 13:30:00,59.98,59.99,59.95,59.99,48100.0,43.677,43.6842,43.6551,43.6842,48100.0
2011-10-14 14:00:00,59.99,59.99,59.96,59.99,44300.0,43.6842,43.6842,43.6624,43.6842,44300.0
2011-10-14 14:30:00,59.99,59.99,59.97,59.99,56400.0,43.6842,43.6842,43.6697,43.6842,56400.0
2011-10-14 15:00:00,59.98,60.05,59.96,59.99,189300.0,43.677,43.7279,43.6624,43.6842,189300.0
2011-10-14 15:30:00,60.0,60.08,59.78,60.02,154800.0,43.6915,43.7498,43.5313,43.7061,154800.0
2011-10-17 09:30:00,59.97,60.4,59.97,60.4,67100.0,43.6697,43.9828,43.6697,43.9828,67100.0
2011-10-17 10:00:00,60.4,60.69,60.4,60.59,50600.0,43.9828,44.194,43.9828,44.1212,50600.0
2011-10-17 10:30:00,60.59,60.7,60.43,60.58,80600.0,44.1212,44.2013,44.0046,44.1139,80600.0
2011-10-17 11:00:00,60.58,60.77,60.58,60.76,39400.0,44.1139,44.2522,44.1139,44.245,39400.0
2011-10-17 11:30:00,60.76,60.76,60.31,60.35,51600.0,44.245,44.245,43.9173,43.9464,51600.0
2011-10-17 12:00:00,60.32,60.54,60.31,60.48,32600.0,43.9245,44.0847,43.9173,44.0411,32600.0
2011-10-17 12:30:00,60.48,60.49,60.37,60.43,42900.0,44.0411,44.0483,43.961,44.0046,42900.0
2011-10-17 13:00:00,60.43,60.53,60.37,60.47,32800.0,44.0046,44.0775,43.961,44.0338,32800.0
2011-10-17 13:30:00,60.49,60.49,60.32,60.39,45700.0,44.0483,44.0483,43.9245,43.9755,45700.0
2011-10-17 14:00:00,60.35,60.38,60.1,60.12,41900.0,43.9464,43.9682,43.7643,43.7789,41900.0
2011-10-17 14:30:00,60.12,60.13,59.79,59.92,109300.0,43.7789,43.7862,43.5386,43.6333,109300.0
2011-10-17 15:00:00,59.94,60.03,59.92,59.98,65500.0,43.6478,43.7134,43.6333,43.677,65500.0
2011-10-17 15:30:00,59.99,60.04,59.67,59.75,192800.0,43.6842,43.7207,43.4512,43.5095,192800.0
2011-10-18 09:30:00,59.79,59.92,59.67,59.71,27600.0,43.5386,43.6333,43.4512,43.4804,27600.0
2011-10-18 10:00:00,59.71,59.74,59.42,59.49,47500.0,43.4804,43.5022,43.2692,43.3201,47500.0
2011-10-18 10:30:00,59.51,59.68,59.45,59.57,57600.0,43.3347,43.4585,43.291,43.3784,57600.0
2011-10-18 11:00:00,59.57,59.6,59.45,59.49,28400.0,43.3784,43.4002,43.291,43.3201,28400.0
2011-10-18 11:30:00,59.49,59.78,59.49,59.77,24500.0,43.3201,43.5313,43.3201,43.524,24500.0
2011-10-18 12:00:00,59.76,59.85,59.74,59.85,25700.0,43.5168,43.5823,43.5022,43.5823,25700.0
2011-10-18 12:30:00,59.86,60.16,59.84,60.14,35900.0,43.5896,43.808,43.575,43.7935,35900.0
2011-10-18 13:00:00,60.14,60.26,60.14,60.26,38400.0,43.7935,43.8809,43.7935,43.8809,38400.0
2011-10-18 13:30:00,60.25,60.49,60.25,60.47,28000.0,43.8736,44.0483,43.8736,44.0338,28000.0
2011-10-18 14:00:00,60.47,60.55,60.4,60.47,42400.0,44.0338,44.092,43.9828,44.0338,42400.0
2011-10-18 14:30:00,60.47,60.57,60.43,60.5,86000.0,44.0338,44.1066,44.0046,44.0556,86000.0
2011-10-18 15:00:00,60.5,60.9,60.5,60.57,87700.0,44.0556,44.3469,44.0556,44.1066,87700.0
2011-10-18 15:30:00,60.58,60.72,60.41,60.51,207900.0,44.1139,44.2158,43.9901,44.0629,207900.0
2011-10-19 09:30:00,60.57,60.77,60.34,60.77,55900.0,44.1066,44.2522,43.9391,44.2522,55900.0
2011-10-19 10:00:00,60.76,60.9,60.74,60.77,30500.0,44.245,44.3469,44.2304,44.2522,30500.0
2011-10-19 10:30:00,60.77,60.77,60.47,60.49,35900.0,44.2522,44.2522,44.0338,44.0483,35900.0
2011-10-19 11:00:00,60.48,60.55,60.46,60.55,34400.0,44.0411,44.092,44.0265,44.092,34400.0
2011-10-19 11:30:00,60.55,60.62,60.54,60.54,15500.0,44.092,44.143,44.0847,44.0847,15500.0
2011-10-19 12:00:00,60.55,60.56,60.46,60.53,30700.0,44.092,44.0993,44.0265,44.0775,30700.0
2011-10-19 12:30:00,60.52,60.6,60.48,60.49,31300.0,44.0702,44.1284,44.0411,44.0483,31300.0
2011-10-19 13:00:00,60.5,60.54,60.48,60.5,32400.0,44.0556,44.0847,44.0411,44.0556,32400.0
2011-10-19 13:30:00,60.49,60.5,60.35,60.36,43000.0,44.0483,44.0556,43.9464,43.9537,43000.0
2011-10-19 14:00:00,60.36,60.37,60.09,60.09,110600.0,43.9537,43.961,43.7571,43.7571,110600.0
2011-10-19 14:30:00,60.08,60.09,59.86,59.88,49500.0,43.7498,43.7571,43.5896,43.6041,49500.0
2011-10-19 15:00:00,59.88,59.91,59.77,59.84,85100.0,43.6041,43.626,43.524,43.575,85100.0
2011-10-19 15:30:00,59.82,59.92,59.66,59.73,189000.0,43.5605,43.6333,43.4439,43.4949,189000.0
2011-10-20 09:30:00,59.59,59.99,59.56,59.71,70000.0,43.393,43.6842,43.3711,43.4804,70000.0
2011-10-20 10:00:00,59.71,59.89,59.6,59.77,63100.0,43.4804,43.6114,43.4002,43.524,63100.0
2011-10-20 10:30:00,59.77,59.85,59.7,59.71,41100.0,43.524,43.5823,43.4731,43.4804,41100.0
2011-10-20 11:00:00,59.67,59.75,59.6,59.75,23500.0,43.4512,43.5095,43.4002,43.5095,23500.0
2011-10-20 11:30:00,59.75,59.77,59.52,59.55,46000.0,43.5095,43.524,43.342,43.3638,46000.0
2011-10-20 12:00:00,59.56,59.6,59.41,59.41,27000.0,43.3711,43.4002,43.2619,43.2619,27000.0
2011-10-20 12:30:00,59.45,59.55,59.43,59.49,45400.0,43.291,43.3638,43.2765,43.3201,45400.0
2011-10-20 13:00:00,59.49,59.57,59.43,59.49,49700.0,43.3201,43.3784,43.2765,43.3201,49700.0
2011-10-20 13:30:00,59.5,59.55,59.41,59.47,46600.0,43.3274,43.3638,43.2619,43.3056,46600.0
2011-10-20 14:00:00,59.48,59.53,59.39,59.53,32900.0,43.3129,43.3493,43.2473,43.3493,32900.0
2011-10-20 14:30:00,59.53,59.69,59.5,59.57,52300.0,43.3493,43.4658,43.3274,43.3784,52300.0
2011-10-20 15:00:00,59.57,59.61,59.4,59.47,87500.0,43.3784,43.4075,43.2546,43.3056,87500.0
2011-10-20 15:30:00,59.45,59.64,59.42,59.55,138800.0,43.291,43.4294,43.2692,43.3638,138800.0
2011-10-21 09:30:00,60.34,60.55,59.87,60.01,246900.0,43.9391,44.092,43.5969,43.6988,246900.0
2011-10-21 10:00:00,60.03,60.29,60.02,60.17,133100.0,43.7134,43.9027,43.7061,43.8153,133100.0
2011-10-21 10:30:00,60.17,60.24,60.06,60.13,111300.0,43.8153,43.8663,43.7352,43.7862,111300.0
2011-10-21 11:00:00,60.12,60.18,60.07,60.18,73700.0,43.7789,43.8226,43.7425,43.8226,73700.0
2011-10-21 11:30:00,60.17,60.28,60.16,60.2,78600.0,43.8153,43.8954,43.808,43.8372,78600.0
2011-10-21 12:00:00,60.19,60.21,60.1,60.19,42600.0,43.8299,43.8444,43.7643,43.8299,42600.0
2011-10-21 12:30:00,60.17,60.22,60.17,60.2,70800.0,43.8153,43.8517,43.8153,43.8372,70800.0
2011-10-21 13:00:00,60.2,60.22,60.1,60.11,89800.0,43.8372,43.8517,43.7643,43.7716,89800.0
2011-10-21 13:30:00,60.12,60.18,60.08,60.08,50200.0,43.7789,43.8226,43.7498,43.7498,50200.0
2011-10-21 14:00:00,60.08,60.12,60.07,60.09,60000.0,43.7498,43.7789,43.7425,43.7571,60000.0
2011-10-21 14:30:00,60.09,60.3,60.08,60.26,87800.0,43.7571,43.91,43.7498,43.8809,87800.0
2011-10-21 15:00:00,60.26,60.31,60.2,60.23,99900.0,43.8809,43.9173,43.8372,43.859,99900.0
2011-10-21 15:30:00,60.23,60.3,60.18,60.25,444700.0,43.859,43.91,43.8226,43.8736,444700.0
2011-10-24 09:30:00,60.4,60.4,59.94,60.01,67800.0,43.9828,43.9828,43.6478,43.6988,67800.0
2011-10-24 10:00:00,60.04,60.23,60.03,60.22,68000.0,43.7207,43.859,43.7134,43.8517,68000.0
2011-10-24 10:30:00,60.2,60.2,59.86,59.92,70300.0,43.8372,43.8372,43.5896,43.6333,70300.0
2011-10-24 11:00:00,59.92,59.99,59.77,59.97,57300.0,43.6333,43.6842,43.524,43.6697,57300.0
2011-10-24 11:30:00,59.96,59.97,59.91,59.92,54900.0,43.6624,43.6697,43.626,43.6333,54900.0
2011-10-24 12:00:00,59.91,60.24,59.91,60.24,128500.0,43.626,43.8663,43.626,43.8663,128500.0
2011-10-24 12:30:00,60.25,60.34,60.23,60.34,207900.0,43.8736,43.9391,43.859,43.9391,207900.0
2011-10-24 13:00:00,60.34,60.38,60.26,60.37,55300.0,43.9391,43.9682,43.8809,43.961,55300.0
2011-10-24 13:30:00,60.37,60.48,60.28,60.28,64600.0,43.961,44.0411,43.8954,43.8954,64600.0
2011-10-24 14:00:00,60.27,60.34,60.25,60.32,60200.0,43.8881,43.9391,43.8736,43.9245,60200.0
2011-10-24 14:30:00,60.33,60.49,60.33,60.45,74400.0,43.9318,44.0483,43.9318,44.0192,74400.0
2011-10-24 15:00:00,60.46,60.58,60.29,60.31,101800.0,44.0265,44.1139,43.9027,43.9173,101800.0
2011-10-24 15:30:00,60.3,60.52,60.26,60.48,243900.0,43.91,44.0702,43.8809,44.0411,243900.0
2011-10-25 09:30:00,60.45,60.7,60.18,60.22,67900.0,44.0192,44.2013,43.8226,43.8517,67900.0
2011-10-25 10:00:00,60.18,60.42,60.01,60.35,57800.0,43.8226,43.9974,43.6988,43.9464,57800.0
2011-10-25 10:30:00,60.36,60.39,60.05,60.17,78000.0,43.9537,43.9755,43.7279,43.8153,78000.0
2011-10-25 11:00:00,60.17,60.31,59.92,60.03,90900.0,43.8153,43.9173,43.6333,43.7134,90900.0
2011-10-25 11:30:00,60.01,60.15,59.85,59.99,104700.0,43.6988,43.8008,43.5823,43.6842,104700.0
2011-10-25 12:00:00,59.99,60.1,59.98,60.09,46600.0,43.6842,43.7643,43.677,43.7571,46600.0
2011-10-25 12:30:00,60.08,60.09,60.01,60.05,26200.0,43.7498,43.7571,43.6988,43.7279,26200.0
2011-10-25 13:00:00,60.05,60.13,59.91,60.07,65100.0,43.7279,43.7862,43.626,43.7425,65100.0
2011-10-25 13:30:00,60.06,60.31,60.02,60.18,121500.0,43.7352,43.9173,43.7061,43.8226,121500.0
2011-10-25 14:00:00,60.16,60.24,60.05,60.23,53900.0,43.808,43.8663,43.7279,43.859,53900.0
2011-10-25 14:30:00,60.21,60.32,60.18,60.32,70100.0,43.8444,43.9245,43.8226,43.9245,70100.0
2011-10-25 15:00:00,60.33,60.36,60.0,60.06,114100.0,43.9318,43.9537,43.6915,43.7352,114100.0
2011-10-25 15:30:00,60.06,60.13,59.8,59.96,269400.0,43.7352,43.7862,43.5459,43.6624,269400.0
2011-10-26 09:30:00,60.33,60.34,59.97,60.24,50300.0,43.9318,43.9391,43.6697,43.8663,50300.0
2011-10-26 10:00:00,60.22,60.24,59.92,60.04,94500.0,43.8517,43.8663,43.6333,43.7207,94500.0
2011-10-26 10:30:00,60.04,60.11,59.85,59.96,58700.0,43.7207,43.7716,43.5823,43.6624,58700.0
2011-10-26 11:00:00,59.93,59.98,59.84,59.97,51700.0,43.6406,43.677,43.575,43.6697,51700.0
2011-10-26 11:30:00,59.99,59.99,59.69,59.8,35800.0,43.6842,43.6842,43.4658,43.5459,35800.0
2011-10-26 12:00:00,59.8,59.89,59.73,59.73,40700.0,43.5459,43.6114,43.4949,43.4949,40700.0
2011-10-26 12:30:00,59.73,59.82,59.73,59.81,26900.0,43.4949,43.5605,43.4949,43.5532,26900.0
2011-10-26 13:00:00,59.8,59.88,59.74,59.87,48300.0,43.5459,43.6041,43.5022,43.5969,48300.0
2011-10-26 13:30:00,59.89,60.11,59.84,59.95,63300.0,43.6114,43.7716,43.575,43.6551,63300.0
2011-10-26 14:00:00,59.98,60.2,59.95,59.97,49800.0,43.677,43.8372,43.6551,43.6697,49800.0
2011-10-26 14:30:00,59.97,60.11,59.91,59.98,47700.0,43.6697,43.7716,43.626,43.677,47700.0
2011-10-26 15:00:00,59.99,60.05,59.79,59.87,195800.0,43.6842,43.7279,43.5386,43.5969,195800.0
2011-10-26 15:30:00,59.87,59.91,59.73,59.88,236600.0,43.5969,43.626,43.4949,43.6041,236600.0
2011-10-27 09:30:00,60.04,60.04,56.73,57.76,547300.0,43.7207,43.7207,41.3103,42.0604,547300.0
2011-10-27 10:00:00,57.76,58.25,57.66,57.82,346800.0,42.0604,42.4172,41.9876,42.1041,346800.0
2011-10-27 10:30:00,57.82,58.0,57.78,57.85,185800.0,42.1041,42.2351,42.0749,42.1259,185800.0
2011-10-27 11:00:00,57.87,57.96,57.38,57.41,281500.0,42.1405,42.206,41.7837,41.8055,281500.0
2011-10-27 11:30:00,57.41,57.84,57.39,57.76,370400.0,41.8055,42.1186,41.7909,42.0604,370400.0
2011-10-27 12:00:00,57.76,57.82,57.21,57.35,264600.0,42.0604,42.1041,41.6599,41.7618,264600.0
2011-10-27 12:30:00,57.35,57.8,57.28,57.56,183500.0,41.7618,42.0895,41.7108,41.9147,183500.0
2011-10-27 13:00:00,57.56,57.63,57.03,57.05,209100.0,41.9147,41.9657,41.5288,41.5434,209100.0
2011-10-27 13:30:00,57.06,57.27,56.92,57.02,245100.0,41.5506,41.7036,41.4487,41.5215,245100.0
2011-10-27 14:00:00,57.03,57.45,56.94,57.45,480900.0,41.5288,41.8346,41.4633,41.8346,480900.0
2011-10-27 14:30:00,57.45,57.56,57.32,57.48,338500.0,41.8346,41.9147,41.74,41.8565,338500.0
2011-10-27 15:00:00,57.48,57.51,57.15,57.46,386400.0,41.8565,41.8783,41.6162,41.8419,386400.0
2011-10-27 15:30:00,57.47,57.62,57.3,57.48,672000.0,41.8492,41.9584,41.7254,41.8565,672000.0
2011-10-28 09:30:00,57.55,57.96,57.16,57.23,232700.0,41.9075,42.206,41.6235,41.6744,232700.0
2011-10-28 10:00:00,57.24,57.49,56.48,56.54,280300.0,41.6817,41.8638,41.1283,41.172,280300.0
2011-10-28 10:30:00,56.54,57.09,56.53,56.97,252700.0,41.172,41.5725,41.1647,41.4851,252700.0
2011-10-28 11:00:00,56.97,56.97,56.51,56.51,199000.0,41.4851,41.4851,41.1501,41.1501,199000.0
2011-10-28 11:30:00,56.52,57.09,56.4,57.09,210500.0,41.1574,41.5725,41.07,41.5725,210500.0
2011-10-28 12:00:00,57.09,57.18,56.98,57.07,136300.0,41.5725,41.638,41.4924,41.5579,136300.0
2011-10-28 12:30:00,57.06,57.4,57.06,57.4,114600.0,41.5506,41.7982,41.5506,41.7982,114600.0
2011-10-28 13:00:00,57.39,57.65,57.32,57.65,210900.0,41.7909,41.9803,41.74,41.9803,210900.0
2011-10-28 13:30:00,57.65,57.68,57.3,57.47,96300.0,41.9803,42.0021,41.7254,41.8492,96300.0
2011-10-28 14:00:00,57.48,57.51,57.29,57.32,77500.0,41.8565,41.8783,41.7181,41.74,77500.0
2011-10-28 14:30:00,57.32,57.4,57.3,57.33,86300.0,41.74,41.7982,41.7254,41.7473,86300.0
2011-10-28 15:00:00,57.34,57.46,57.32,57.33,138700.0,41.7545,41.8419,41.74,41.7473,138700.0
2011-10-28 15:30:00,57.33,57.5,57.18,57.45,429400.0,41.7473,41.871,41.638,41.8346,429400.0
2011-10-31 09:30:00,57.33,57.55,57.12,57.32,80300.0,41.7473,41.9075,41.5943,41.74,80300.0
2011-10-31 10:00:00,57.31,57.47,57.2,57.47,51100.0,41.7327,41.8492,41.6526,41.8492,51100.0
2011-10-31 10:30:00,57.47,57.7,57.45,57.67,88300.0,41.8492,42.0167,41.8346,41.9948,88300.0
2011-10-31 11:00:00,57.68,57.74,57.49,57.7,85000.0,42.0021,42.0458,41.8638,42.0167,85000.0
2011-10-31 11:30:00,57.69,57.75,57.65,57.73,48600.0,42.0094,42.0531,41.9803,42.0385,48600.0
2011-10-31 12:00:00,57.72,57.75,57.57,57.63,60600.0,42.0312,42.0531,41.922,41.9657,60600.0
2011-10-31 12:30:00,57.6,57.75,57.59,57.75,56200.0,41.9439,42.0531,41.9366,42.0531,56200.0
2011-10-31 13:00:00,57.73,57.8,57.69,57.79,66500.0,42.0385,42.0895,42.0094,42.0822,66500.0
2011-10-31 13:30:00,57.77,57.81,57.74,57.75,59700.0,42.0677,42.0968,42.0458,42.0531,59700.0
2011-10-31 14:00:00,57.75,57.78,57.72,57.77,55300.0,42.0531,42.0749,42.0312,42.0677,55300.0
2011-10-31 14:30:00,57.76,57.78,57.69,57.76,69800.0,42.0604,42.0749,42.0094,42.0604,69800.0
2011-10-31 15:00:00,57.76,57.76,57.37,57.38,87600.0,42.0604,42.0604,41.7764,41.7837,87600.0
2011-10-31 15:30:00,57.39,57.46,57.21,57.21,231200.0,41.7909,41.8419,41.6599,41.6599,231200.0
2011-11-01 09:30:00,56.39,56.78,56.21,56.69,141000.0,41.0628,41.3467,40.9317,41.2812,141000.0
2011-11-01 10:00:00,56.7,57.08,56.51,56.86,206700.0,41.2885,41.5652,41.1501,41.405,206700.0
2011-11-01 10:30:00,56.87,57.13,56.86,57.05,114800.0,41.4123,41.6016,41.405,41.5434,114800.0
2011-11-01 11:00:00,57.04,57.32,57.04,57.23,55900.0,41.5361,41.74,41.5361,41.6744,55900.0
2011-11-01 11:30:00,57.22,57.25,56.92,56.96,57000.0,41.6672,41.689,41.4487,41.4778,57000.0
2011-11-01 12:00:00,56.95,57.15,56.87,56.97,57500.0,41.4705,41.6162,41.4123,41.4851,57500.0
2011-11-01 12:30:00,56.95,56.97,56.72,56.77,63200.0,41.4705,41.4851,41.3031,41.3395,63200.0
2011-11-01 13:00:00,56.76,56.93,56.6,56.84,64700.0,41.3322,41.456,41.2157,41.3904,64700.0
2011-11-01 13:30:00,56.88,57.23,56.86,57.2,168600.0,41.4196,41.6744,41.405,41.6526,168600.0
2011-11-01 14:00:00,57.18,57.33,57.12,57.25,210900.0,41.638,41.7473,41.5943,41.689,210900.0
2011-11-01 14:30:00,57.24,57.31,57.19,57.25,143000.0,41.6817,41.7327,41.6453,41.689,143000.0
2011-11-01 15:00:00,57.25,57.39,57.15,57.37,206800.0,41.689,41.7909,41.6162,41.7764,206800.0
2011-11-01 15:30:00,57.37,57.47,57.07,57.28,448100.0,41.7764,41.8492,41.5579,41.7108,448100.0
2011-11-02 09:30:00,57.64,57.66,57.13,57.19,93800.0,41.973,41.9876,41.6016,41.6453,93800.0
2011-11-02 10:00:00,57.21,57.3,57.06,57.26,134900.0,41.6599,41.7254,41.5506,41.6963,134900.0
2011-11-02 10:30:00,57.24,57.52,57.07,57.46,75900.0,41.6817,41.8856,41.5579,41.8419,75900.0
2011-11-02 11:00:00,57.46,57.53,57.39,57.5,83200.0,41.8419,41.8929,41.7909,41.871,83200.0
2011-11-02 11:30:00,57.52,57.61,57.47,57.57,85400.0,41.8856,41.9511,41.8492,41.922,85400.0
2011-11-02 12:00:00,57.56,57.64,57.55,57.63,68500.0,41.9147,41.973,41.9075,41.9657,68500.0
2011-11-02 12:30:00,57.62,57.74,57.54,57.54,105000.0,41.9584,42.0458,41.9002,41.9002,105000.0
2011-11-02 13:00:00,57.55,57.58,57.36,57.42,92900.0,41.9075,41.9293,41.7691,41.8128,92900.0
2011-11-02 13:30:00,57.41,57.48,57.35,57.39,75800.0,41.8055,41.8565,41.7618,41.7909,75800.0
2011-11-02 14:00:00,57.38,57.53,57.3,57.42,108300.0,41.7837,41.8929,41.7254,41.8128,108300.0
2011-11-02 14:30:00,57.43,57.66,57.41,57.58,116300.0,41.8201,41.9876,41.8055,41.9293,116300.0
2011-11-02 15:00:00,57.59,57.77,57.49,57.69,164800.0,41.9366,42.0677,41.8638,42.0094,164800.0
2011-11-02 15:30:00,57.69,57.75,57.46,57.67,333900.0,42.0094,42.0531,41.8419,41.9948,333900.0
2011-11-03 09:30:00,57.88,58.13,57.67,58.06,93000.0,42.1478,42.3298,41.9948,42.2788,93000.0
2011-11-03 10:00:00,58.01,58.1,57.87,58.08,89800.0,42.2424,42.308,42.1405,42.2934,89800.0
2011-11-03 10:30:00,58.08,58.29,58.08,58.1,90700.0,42.2934,42.4463,42.2934,42.308,90700.0
2011-11-03 11:00:00,58.11,58.34,58.11,58.26,59500.0,42.3152,42.4827,42.3152,42.4245,59500.0
2011-11-03 11:30:00,58.27,58.39,58.21,58.21,94000.0,42.4318,42.5191,42.3881,42.3881,94000.0
2011-11-03 12:00:00,58.22,58.4,58.15,58.4,66000.0,42.3953,42.5264,42.3444,42.5264,66000.0
2011-11-03 12:30:00,58.39,58.53,58.34,58.41,64300.0,42.5191,42.6211,42.4827,42.5337,64300.0
2011-11-03 13:00:00,58.41,58.6,58.38,58.49,71500.0,42.5337,42.6721,42.5119,42.592,71500.0
2011-11-03 13:30:00,58.5,58.88,58.5,58.74,138400.0,42.5992,42.876,42.5992,42.774,138400.0
2011-11-03 14:00:00,58.75,58.78,58.61,58.67,117000.0,42.7813,42.8031,42.6793,42.723,117000.0
2011-11-03 14:30:00,58.66,58.68,58.48,58.54,82100.0,42.7157,42.7303,42.5847,42.6284,82100.0
2011-11-03 15:00:00,58.55,58.59,58.43,58.49,139700.0,42.6356,42.6648,42.5483,42.592,139700.0
2011-11-03 15:30:00,58.49,58.56,58.43,58.45,359200.0,42.592,42.6429,42.5483,42.5628,359200.0
2011-11-04 09:30:00,58.07,58.13,57.89,57.95,68500.0,42.2861,42.3298,42.155,42.1987,68500.0
2011-11-04 10:00:00,57.93,58.03,57.68,57.7,52200.0,42.1842,42.257,42.0021,42.0167,52200.0
2011-11-04 10:30:00,57.67,57.82,57.66,57.8,74400.0,41.9948,42.1041,41.9876,42.0895,74400.0
2011-11-04 11:00:00,57.8,57.83,57.58,57.7,75400.0,42.0895,42.1113,41.9293,42.0167,75400.0
2011-11-04 11:30:00,57.7,57.79,57.56,57.76,72700.0,42.0167,42.0822,41.9147,42.0604,72700.0
2011-11-04 12:00:00,57.78,57.86,57.61,57.86,79300.0,42.0749,42.1332,41.9511,42.1332,79300.0
2011-11-04 12:30:00,57.86,57.88,57.59,57.7,60800.0,42.1332,42.1478,41.9366,42.0167,60800.0
2011-11-04 13:00:00,57.69,57.76,57.58,57.66,65500.0,42.0094,42.0604,41.9293,41.9876,65500.0
2011-11-04 13:30:00,57.65,57.87,57.63,57.78,68200.0,41.9803,42.1405,41.9657,42.0749,68200.0
2011-11-04 14:00:00,57.79,57.93,57.78,57.85,52500.0,42.0822,42.1842,42.0749,42.1259,52500.0
2011-11-04 14:30:00,57.86,57.86,57.7,57.71,106600.0,42.1332,42.1332,42.0167,42.024,106600.0
2011-11-04 15:00:00,57.7,57.71,57.52,57.66,123600.0,42.0167,42.024,41.8856,41.9876,123600.0
2011-11-04 15:30:00,57.66,57.72,57.42,57.67,441700.0,41.9876,42.0312,41.8128,41.9948,441700.0
2011-11-07 09:30:00,57.43,57.61,57.13,57.27,110300.0,41.8201,41.9511,41.6016,41.7036,110300.0
2011-11-07 10:00:00,57.29,57.36,57.19,57.25,105300.0,41.7181,41.7691,41.6453,41.689,105300.0
2011-11-07 10:30:00,57.24,57.33,57.09,57.13,69000.0,41.6817,41.7473,41.5725,41.6016,69000.0
2011-11-07 11:00:00,57.1,57.2,57.0,57.05,100900.0,41.5798,41.6526,41.5069,41.5434,100900.0
2011-11-07 11:30:00,57.06,57.15,56.94,56.96,55300.0,41.5506,41.6162,41.4633,41.4778,55300.0
2011-11-07 12:00:00,56.97,57.1,56.9,56.96,61900.0,41.4851,41.5798,41.4341,41.4778,61900.0
2011-11-07 12:30:00,56.95,57.12,56.91,57.05,52400.0,41.4705,41.5943,41.4414,41.5434,52400.0
2011-11-07 13:00:00,57.04,57.13,56.99,57.08,71700.0,41.5361,41.6016,41.4997,41.5652,71700.0
2011-11-07 13:30:00,57.08,57.2,57.0,57.15,86600.0,41.5652,41.6526,41.5069,41.6162,86600.0
2011-11-07 14:00:00,57.15,57.33,57.11,57.27,169300.0,41.6162,41.7473,41.5871,41.7036,169300.0
2011-11-07 14:30:00,57.28,57.49,57.26,57.45,92800.0,41.7108,41.8638,41.6963,41.8346,92800.0
2011-11-07 15:00:00,57.44,57.47,57.29,57.32,151800.0,41.8274,41.8492,41.7181,41.74,151800.0
2011-11-07 15:30:00,57.32,57.6,57.32,57.58,252900.0,41.74,41.9439,41.74,41.9293,252900.0
2011-11-08 09:30:00,57.59,57.84,57.11,57.54,97500.0,41.9366,42.1186,41.5871,41.9002,97500.0
2011-11-08 10:00:00,57.54,57.69,57.3,57.35,48700.0,41.9002,42.0094,41.7254,41.7618,48700.0
2011-11-08 10:30:00,57.34,57.48,57.29,57.39,57700.0,41.7545,41.8565,41.7181,41.7909,57700.0
2011-11-08 11:00:00,57.36,57.48,57.15,57.16,94700.0,41.7691,41.8565,41.6162,41.6235,94700.0
2011-11-08 11:30:00,57.16,57.26,57.11,57.13,82000.0,41.6235,41.6963,41.5871,41.6016,82000.0
2011-11-08 12:00:00,57.12,57.29,57.09,57.23,74400.0,41.5943,41.7181,41.5725,41.6744,74400.0
2011-11-08 12:30:00,57.24,57.28,57.09,57.09,76700.0,41.6817,41.7108,41.5725,41.5725,76700.0
2011-11-08 13:00:00,57.09,57.2,57.04,57.16,108200.0,41.5725,41.6526,41.5361,41.6235,108200.0
2011-11-08 13:30:00,57.16,57.46,57.14,57.31,104300.0,41.6235,41.8419,41.6089,41.7327,104300.0
2011-11-08 14:00:00,57.32,57.39,57.25,57.35,132900.0,41.74,41.7909,41.689,41.7618,132900.0
2011-11-08 14:30:00,57.4,57.44,57.23,57.3,120400.0,41.7982,41.8274,41.6744,41.7254,120400.0
2011-11-08 15:00:00,57.3,57.41,57.26,57.39,170900.0,41.7254,41.8055,41.6963,41.7909,170900.0
2011-11-08 15:30:00,57.41,57.47,57.35,57.4,384200.0,41.8055,41.8492,41.7618,41.7982,384200.0
2011-11-09 09:30:00,56.8,56.93,56.51,56.76,133700.0,41.3613,41.456,41.1501,41.3322,133700.0
2011-11-09 10:00:00,56.75,57.0,56.74,56.74,80100.0,41.3249,41.5069,41.3176,41.3176,80100.0
2011-11-09 10:30:00,56.78,56.99,56.7,56.93,90300.0,41.3467,41.4997,41.2885,41.456,90300.0
2011-11-09 11:00:00,56.91,57.05,56.81,56.97,51800.0,41.4414,41.5434,41.3686,41.4851,51800.0
2011-11-09 11:30:00,56.98,57.02,56.87,56.96,37800.0,41.4924,41.5215,41.4123,41.4778,37800.0
2011-11-09 12:00:00,56.95,56.96,56.82,56.84,45900.0,41.4705,41.4778,41.3759,41.3904,45900.0
2011-11-09 12:30:00,56.84,56.93,56.8,56.93,37900.0,41.3904,41.456,41.3613,41.456,37900.0
2011-11-09 13:00:00,56.92,56.94,56.77,56.78,42400.0,41.4487,41.4633,41.3395,41.3467,42400.0
2011-11-09 13:30:00,56.77,56.84,56.64,56.67,60200.0,41.3395,41.3904,41.2448,41.2666,60200.0
2011-11-09 14:00:00,56.67,56.67,56.3,56.44,87100.0,41.2666,41.2666,40.9972,41.0992,87100.0
2011-11-09 14:30:00,56.43,56.51,56.37,56.42,71400.0,41.0919,41.1501,41.0482,41.0846,71400.0
2011-11-09 15:00:00,56.41,56.63,56.39,56.61,109000.0,41.0773,41.2375,41.0628,41.223,109000.0
2011-11-09 15:30:00,56.61,56.66,56.41,56.53,431000.0,41.223,41.2594,41.0773,41.1647,431000.0
2011-11-10 09:30:00,56.13,56.89,56.13,56.48,71700.0,40.8734,41.4268,40.8734,41.1283,71700.0
2011-11-10 10:00:00,56.48,56.5,56.2,56.23,74500.0,41.1283,41.1429,40.9244,40.9462,74500.0
2011-11-10 10:30:00,56.26,56.52,56.19,56.48,54200.0,40.9681,41.1574,40.9171,41.1283,54200.0
2011-11-10 11:00:00,56.5,56.58,56.4,56.46,38900.0,41.1429,41.2011,41.07,41.1137,38900.0
2011-11-10 11:30:00,56.46,56.8,56.45,56.67,51700.0,41.1137,41.3613,41.1064,41.2666,51700.0
2011-11-10 12:00:00,56.67,56.92,56.67,56.84,38300.0,41.2666,41.4487,41.2666,41.3904,38300.0
2011-11-10 12:30:00,56.82,56.93,56.71,56.89,32400.0,41.3759,41.456,41.2958,41.4268,32400.0
2011-11-10 13:00:00,56.9,57.09,56.89,57.05,35400.0,41.4341,41.5725,41.4268,41.5434,35400.0
2011-11-10 13:30:00,57.05,57.12,56.85,56.91,41300.0,41.5434,41.5943,41.3977,41.4414,41300.0
2011-11-10 14:00:00,56.91,56.93,56.66,56.78,68800.0,41.4414,41.456,41.2594,41.3467,68800.0
2011-11-10 14:30:00,56.79,56.92,56.75,56.76,59900.0,41.354,41.4487,41.3249,41.3322,59900.0
2011-11-10 15:00:00,56.76,57.01,56.76,56.96,111100.0,41.3322,41.5142,41.3322,41.4778,111100.0
2011-11-10 15:30:00,56.94,57.04,56.82,56.95,209000.0,41.4633,41.5361,41.3759,41.4705,209000.0
2011-11-11 09:30:00,57.31,57.44,57.02,57.3,64100.0,41.7327,41.8274,41.5215,41.7254,64100.0
2011-11-11 10:00:00,57.33,57.36,57.1,57.13,50800.0,41.7473,41.7691,41.5798,41.6016,50800.0
2011-11-11 10:30:00,57.14,57.34,57.09,57.31,51500.0,41.6089,41.7545,41.5725,41.7327,51500.0
2011-11-11 11:00:00,57.31,57.34,57.23,57.25,32400.0,41.7327,41.7545,41.6744,41.689,32400.0
2011-11-11 11:30:00,57.24,57.24,57.1,57.17,38900.0,41.6817,41.6817,41.5798,41.6307,38900.0
2011-11-11 12:00:00,57.17,57.27,57.15,57.27,28900.0,41.6307,41.7036,41.6162,41.7036,28900.0
2011-11-11 12:30:00,57.27,57.32,57.23,57.27,33800.0,41.7036,41.74,41.6744,41.7036,33800.0
2011-11-11 13:00:00,57.27,57.3,57.23,57.24,57200.0,41.7036,41.7254,41.6744,41.6817,57200.0
2011-11-11 13:30:00,57.25,57.32,57.14,57.16,58000.0,41.689,41.74,41.6089,41.6235,58000.0
2011-11-11 14:00:00,57.17,57.24,57.1,57.11,76400.0,41.6307,41.6817,41.5798,41.5871,76400.0
2011-11-11 14:30:00,57.11,57.14,56.99,57.0,80800.0,41.5871,41.6089,41.4997,41.5069,80800.0
2011-11-11 15:00:00,56.99,57.13,56.98,57.05,130800.0,41.4997,41.6016,41.4924,41.5434,130800.0
2011-11-11 15:30:00,57.04,57.07,56.9,56.97,315800.0,41.5361,41.5579,41.4341,41.4851,315800.0
2011-11-14 09:30:00,56.15,56.74,55.64,56.16,294300.0,40.888,41.3176,40.5166,40.8953,294300.0
2011-11-14 10:00:00,56.14,56.19,55.88,55.98,101500.0,40.8807,40.9171,40.6914,40.7642,101500.0
2011-11-14 10:30:00,55.98,56.17,55.87,56.16,273800.0,40.7642,40.9026,40.6841,40.8953,273800.0
2011-11-14 11:00:00,56.17,56.54,56.16,56.39,149400.0,40.9026,41.172,40.8953,41.0628,149400.0
2011-11-14 11:30:00,56.39,56.54,56.3,56.54,98600.0,41.0628,41.172,40.9972,41.172,98600.0
2011-11-14 12:00:00,56.55,56.59,56.2,56.23,148100.0,41.1793,41.2084,40.9244,40.9462,148100.0
2011-11-14 12:30:00,56.23,56.41,56.2,56.33,98400.0,40.9462,41.0773,40.9244,41.0191,98400.0
2011-11-14 13:00:00,56.32,56.48,56.31,56.44,85900.0,41.0118,41.1283,41.0045,41.0992,85900.0
2011-11-14 13:30:00,56.43,56.43,56.2,56.27,135400.0,41.0919,41.0919,40.9244,40.9754,135400.0
2011-11-14 14:00:00,56.28,56.49,56.25,56.47,69300.0,40.9827,41.1356,40.9608,41.121,69300.0
2011-11-14 14:30:00,56.47,56.47,56.25,56.25,91600.0,41.121,41.121,40.9608,40.9608,91600.0
2011-11-14 15:00:00,56.25,56.33,56.16,56.17,382300.0,40.9608,41.0191,40.8953,40.9026,382300.0
2011-11-14 15:30:00,56.16,56.18,55.95,56.06,398100.0,40.8953,40.9098,40.7423,40.8224,398100.0
2011-11-15 09:30:00,56.12,56.53,56.08,56.3,81300.0,40.8661,41.1647,40.837,40.9972,81300.0
2011-11-15 10:00:00,56.31,56.46,56.24,56.3,48200.0,41.0045,41.1137,40.9535,40.9972,48200.0
2011-11-15 10:30:00,56.29,56.53,56.27,56.49,60400.0,40.9899,41.1647,40.9754,41.1356,60400.0
2011-11-15 11:00:00,56.49,56.52,56.32,56.39,51800.0,41.1356,41.1574,41.0118,41.0628,51800.0
2011-11-15 11:30:00,56.38,56.6,56.32,56.52,75900.0,41.0555,41.2157,41.0118,41.1574,75900.0
2011-11-15 12:00:00,56.53,56.6,56.44,56.6,45000.0,41.1647,41.2157,41.0992,41.2157,45000.0
2011-11-15 12:30:00,56.6,56.74,56.59,56.69,39700.0,41.2157,41.3176,41.2084,41.2812,39700.0
2011-11-15 13:00:00,56.67,56.75,56.56,56.57,44000.0,41.2666,41.3249,41.1865,41.1938,44000.0
2011-11-15 13:30:00,56.58,56.66,56.55,56.62,51200.0,41.2011,41.2594,41.1793,41.2302,51200.0
2011-11-15 14:00:00,56.63,56.74,56.62,56.72,41700.0,41.2375,41.3176,41.2302,41.3031,41700.0
2011-11-15 14:30:00,56.72,56.78,56.66,56.7,52000.0,41.3031,41.3467,41.2594,41.2885,52000.0
2011-11-15 15:00:00,56.69,56.83,56.68,56.81,82000.0,41.2812,41.3832,41.2739,41.3686,82000.0
2011-11-15 15:30:00,56.82,56.9,56.71,56.72,258300.0,41.3759,41.4341,41.2958,41.3031,258300.0
2011-11-16 09:30:00,56.33,56.33,55.99,56.27,75300.0,41.0191,41.0191,40.7715,40.9754,75300.0
2011-11-16 10:00:00,56.28,56.57,56.28,56.52,56800.0,40.9827,41.1938,40.9827,41.1574,56800.0
2011-11-16 10:30:00,56.52,56.64,56.46,56.59,53100.0,41.1574,41.2448,41.1137,41.2084,53100.0
2011-11-16 11:00:00,56.62,56.88,56.62,56.83,44100.0,41.2302,41.4196,41.2302,41.3832,44100.0
2011-11-16 11:30:00,56.83,56.91,56.68,56.71,54300.0,41.3832,41.4414,41.2739,41.2958,54300.0
2011-11-16 12:00:00,56.7,56.7,56.64,56.66,68700.0,41.2885,41.2885,41.2448,41.2594,68700.0
2011-11-16 12:30:00,56.65,56.84,56.65,56.82,45900.0,41.2521,41.3904,41.2521,41.3759,45900.0
2011-11-16 13:00:00,56.82,56.95,56.82,56.92,48600.0,41.3759,41.4705,41.3759,41.4487,48600.0
2011-11-16 13:30:00,56.91,56.99,56.89,56.94,43500.0,41.4414,41.4997,41.4268,41.4633,43500.0
2011-11-16 14:00:00,56.93,56.98,56.89,56.9,45000.0,41.456,41.4924,41.4268,41.4341,45000.0
2011-11-16 14:30:00,56.91,56.94,56.79,56.82,52700.0,41.4414,41.4633,41.354,41.3759,52700.0
2011-11-16 15:00:00,56.82,56.83,56.47,56.48,88200.0,41.3759,41.3832,41.121,41.1283,88200.0
2011-11-16 15:30:00,56.48,56.49,56.14,56.23,211700.0,41.1283,41.1356,40.8807,40.9462,211700.0
2011-11-17 09:30:00,56.12,56.24,56.01,56.12,56900.0,40.8661,40.9535,40.786,40.8661,56900.0
2011-11-17 10:00:00,56.1,56.41,56.03,56.35,56600.0,40.8516,41.0773,40.8006,41.0336,56600.0
2011-11-17 10:30:00,56.33,56.51,56.24,56.51,49600.0,41.0191,41.1501,40.9535,41.1501,49600.0
2011-11-17 11:00:00,56.5,56.52,56.37,56.47,48700.0,41.1429,41.1574,41.0482,41.121,48700.0
2011-11-17 11:30:00,56.46,56.63,56.44,56.6,32600.0,41.1137,41.2375,41.0992,41.2157,32600.0
2011-11-17 12:00:00,56.59,56.6,56.36,56.37,36600.0,41.2084,41.2157,41.0409,41.0482,36600.0
2011-11-17 12:30:00,56.38,56.38,55.95,56.05,80400.0,41.0555,41.0555,40.7423,40.8152,80400.0
2011-11-17 13:00:00,56.03,56.06,55.92,55.96,48500.0,40.8006,40.8224,40.7205,40.7496,48500.0
2011-11-17 13:30:00,55.96,56.07,55.84,56.02,80700.0,40.7496,40.8297,40.6622,40.7933,80700.0
2011-11-17 14:00:00,56.02,56.17,55.97,56.09,96600.0,40.7933,40.9026,40.7569,40.8443,96600.0
2011-11-17 14:30:00,56.09,56.21,56.0,56.19,112700.0,40.8443,40.9317,40.7788,40.9171,112700.0
2011-11-17 15:00:00,56.2,56.29,56.03,56.05,164000.0,40.9244,40.9899,40.8006,40.8152,164000.0
2011-11-17 15:30:00,56.05,56.27,55.99,56.27,185500.0,40.8152,40.9754,40.7715,40.9754,185500.0
2011-11-18 09:30:00,56.45,56.46,56.08,56.19,164500.0,41.1064,41.1137,40.837,40.9171,164500.0
2011-11-18 10:00:00,56.2,56.21,56.0,56.14,40200.0,40.9244,40.9317,40.7788,40.8807,40200.0
2011-11-18 10:30:00,56.12,56.41,56.11,56.4,87900.0,40.8661,41.0773,40.8589,41.07,87900.0
2011-11-18 11:00:00,56.4,56.5,56.27,56.36,118200.0,41.07,41.1429,40.9754,41.0409,118200.0
2011-11-18 11:30:00,56.35,56.36,56.27,56.33,27200.0,41.0336,41.0409,40.9754,41.0191,27200.0
2011-11-18 12:00:00,56.34,56.37,56.21,56.29,63600.0,41.0263,41.0482,40.9317,40.9899,63600.0
2011-11-18 12:30:00,56.28,56.33,56.22,56.3,25200.0,40.9827,41.0191,40.939,40.9972,25200.0
2011-11-18 13:00:00,56.31,56.38,56.31,56.35,31500.0,41.0045,41.0555,41.0045,41.0336,31500.0
2011-11-18 13:30:00,56.35,56.5,56.33,56.5,69500.0,41.0336,41.1429,41.0191,41.1429,69500.0
2011-11-18 14:00:00,56.49,56.61,56.47,56.48,56900.0,41.1356,41.223,41.121,41.1283,56900.0
2011-11-18 14:30:00,56.48,56.49,56.34,56.38,64400.0,41.1283,41.1356,41.0263,41.0555,64400.0
2011-11-18 15:00:00,56.37,56.52,56.31,56.32,108000.0,41.0482,41.1574,41.0045,41.0118,108000.0
2011-11-18 15:30:00,56.32,56.39,56.27,56.36,132500.0,41.0118,41.0628,40.9754,41.0409,132500.0
2011-11-21 09:30:00,56.47,56.97,56.24,56.61,142900.0,41.121,41.4851,40.9535,41.223,142900.0
2011-11-21 10:00:00,56.59,56.75,56.42,56.49,136300.0,41.2084,41.3249,41.0846,41.1356,136300.0
2011-11-21 10:30:00,56.48,56.48,56.25,56.33,70500.0,41.1283,41.1283,40.9608,41.0191,70500.0
2011-11-21 11:00:00,56.35,56.49,56.32,56.47,62600.0,41.0336,41.1356,41.0118,41.121,62600.0
2011-11-21 11:30:00,56.46,56.47,56.18,56.41,79100.0,41.1137,41.121,40.9098,41.0773,79100.0
2011-11-21 12:00:00,56.39,56.41,56.22,56.27,44700.0,41.0628,41.0773,40.939,40.9754,44700.0
2011-11-21 12:30:00,56.27,56.34,56.18,56.23,44600.0,40.9754,41.0263,40.9098,40.9462,44600.0
2011-11-21 13:00:00,56.24,56.36,56.22,56.28,33900.0,40.9535,41.0409,40.939,40.9827,33900.0
2011-11-21 13:30:00,56.28,56.42,56.25,56.27,68900.0,40.9827,41.0846,40.9608,40.9754,68900.0
2011-11-21 14:00:00,56.28,56.42,56.24,56.25,110200.0,40.9827,41.0846,40.9535,40.9608,110200.0
2011-11-21 14:30:00,56.26,56.26,56.05,56.08,137100.0,40.9681,40.9681,40.8152,40.837,137100.0
2011-11-21 15:00:00,56.08,56.26,56.0,56.23,200700.0,40.837,40.9681,40.7788,40.9462,200700.0
2011-11-21 15:30:00,56.22,56.41,56.22,56.28,332100.0,40.939,41.0773,40.939,40.9827,332100.0
2011-11-22 09:30:00,55.74,56.18,55.32,56.17,111600.0,40.8379,41.1603,40.5302,41.1529,111600.0
2011-11-22 10:00:00,56.16,56.21,56.0,56.15,52000.0,41.1456,41.1822,41.0284,41.1383,52000.0
2011-11-22 10:30:00,56.16,56.25,55.84,55.89,49400.0,41.1456,41.2115,40.9112,40.9478,49400.0
2011-11-22 11:00:00,55.88,56.1,55.85,56.02,61800.0,40.9405,41.1016,40.9185,41.043,61800.0
2011-11-22 11:30:00,56.02,56.25,55.98,56.24,93600.0,41.043,41.2115,41.0137,41.2042,93600.0
2011-11-22 12:00:00,56.23,56.45,56.16,56.19,75200.0,41.1969,41.3581,41.1456,41.1676,75200.0
2011-11-22 12:30:00,56.19,56.42,56.18,56.41,67500.0,41.1676,41.3361,41.1603,41.3288,67500.0
2011-11-22 13:00:00,56.41,56.49,56.34,56.42,58900.0,41.3288,41.3874,41.2775,41.3361,58900.0
2011-11-22 13:30:00,56.41,56.56,56.27,56.29,52400.0,41.3288,41.4387,41.2262,41.2408,52400.0
2011-11-22 14:00:00,56.29,56.38,56.28,56.29,59400.0,41.2408,41.3068,41.2335,41.2408,59400.0
2011-11-22 14:30:00,56.28,56.39,56.23,56.38,75300.0,41.2335,41.3141,41.1969,41.3068,75300.0
2011-11-22 15:00:00,56.37,56.4,56.28,56.34,77200.0,41.2995,41.3214,41.2335,41.2775,77200.0
2011-11-22 15:30:00,56.35,56.42,56.26,56.35,185900.0,41.2848,41.3361,41.2189,41.2848,185900.0
2011-11-23 09:30:00,56.05,56.15,55.7,55.7,134500.0,41.065,41.1383,40.8086,40.8086,134500.0
2011-11-23 10:00:00,55.72,56.05,55.72,56.01,112300.0,40.8232,41.065,40.8232,41.0357,112300.0
2011-11-23 10:30:00,56.01,56.03,55.85,55.86,61300.0,41.0357,41.0504,40.9185,40.9258,61300.0
2011-11-23 11:00:00,55.85,55.95,55.8,55.85,91800.0,40.9185,40.9917,40.8818,40.9185,91800.0
2011-11-23 11:30:00,55.85,55.94,55.84,55.85,83700.0,40.9185,40.9844,40.9112,40.9185,83700.0
2011-11-23 12:00:00,55.85,55.98,55.81,55.81,61200.0,40.9185,41.0137,40.8892,40.8892,61200.0
2011-11-23 12:30:00,55.81,55.83,55.68,55.69,103700.0,40.8892,40.9038,40.7939,40.8013,103700.0
2011-11-23 13:00:00,55.71,55.89,55.66,55.83,49500.0,40.8159,40.9478,40.7793,40.9038,49500.0
2011-11-23 13:30:00,55.83,55.85,55.58,55.61,43200.0,40.9038,40.9185,40.7207,40.7426,43200.0
2011-11-23 14:00:00,55.61,55.62,55.41,55.44,82800.0,40.7426,40.75,40.5961,40.6181,82800.0
2011-11-23 14:30:00,55.44,55.53,55.42,55.48,46500.0,40.6181,40.684,40.6034,40.6474,46500.0
2011-11-23 15:00:00,55.48,55.7,55.45,55.64,72300.0,40.6474,40.8086,40.6254,40.7646,72300.0
2011-11-23 15:30:00,55.64,55.8,55.4,55.42,227700.0,40.7646,40.8818,40.5888,40.6034,227700.0
2011-11-25 09:30:00,55.48,55.72,55.42,55.44,27100.0,40.6474,40.8232,40.6034,40.6181,27100.0
2011-11-25 10:00:00,55.42,55.59,55.42,55.55,55100.0,40.6034,40.728,40.6034,40.6987,55100.0
2011-11-25 10:30:00,55.56,55.64,55.54,55.6,34200.0,40.706,40.7646,40.6914,40.7353,34200.0
2011-11-25 11:00:00,55.6,55.79,55.6,55.68,31200.0,40.7353,40.8745,40.7353,40.7939,31200.0
2011-11-25 11:30:00,55.68,55.7,55.58,55.58,34600.0,40.7939,40.8086,40.7207,40.7207,34600.0
2011-11-25 12:00:00,55.57,55.58,55.45,55.45,83200.0,40.7133,40.7207,40.6254,40.6254,83200.0
2011-11-25 12:30:00,55.46,55.47,55.36,55.36,88100.0,40.6327,40.6401,40.5595,40.5595,88100.0
2011-11-28 09:30:00,55.75,56.08,55.6,55.89,149800.0,40.8452,41.087,40.7353,40.9478,149800.0
2011-11-28 10:00:00,55.89,55.99,55.78,55.87,107500.0,40.9478,41.0211,40.8672,40.9331,107500.0
2011-11-28 10:30:00,55.87,55.97,55.85,55.88,88900.0,40.9331,41.0064,40.9185,40.9405,88900.0
2011-11-28 11:00:00,55.89,56.0,55.83,55.87,61500.0,40.9478,41.0284,40.9038,40.9331,61500.0
2011-11-28 11:30:00,55.87,55.96,55.87,55.88,47000.0,40.9331,40.9991,40.9331,40.9405,47000.0
2011-11-28 12:00:00,55.87,55.94,55.73,55.75,55600.0,40.9331,40.9844,40.8306,40.8452,55600.0
2011-11-28 12:30:00,55.76,55.83,55.75,55.8,75100.0,40.8525,40.9038,40.8452,40.8818,75100.0
2011-11-28 13:00:00,55.79,55.92,55.76,55.92,54100.0,40.8745,40.9698,40.8525,40.9698,54100.0
2011-11-28 13:30:00,55.93,55.98,55.77,55.77,70600.0,40.9771,41.0137,40.8599,40.8599,70600.0
2011-11-28 14:00:00,55.77,55.81,55.64,55.67,96300.0,40.8599,40.8892,40.7646,40.7866,96300.0
2011-11-28 14:30:00,55.67,55.73,55.6,55.61,84400.0,40.7866,40.8306,40.7353,40.7426,84400.0
2011-11-28 15:00:00,55.61,55.62,55.5,55.59,135700.0,40.7426,40.75,40.6621,40.728,135700.0
2011-11-28 15:30:00,55.58,55.64,55.38,55.63,407600.0,40.7207,40.7646,40.5741,40.7573,407600.0
2011-11-29 09:30:00,55.59,56.07,55.59,55.98,101900.0,40.728,41.0797,40.728,41.0137,101900.0
2011-11-29 10:00:00,56.0,56.14,55.92,55.92,122500.0,41.0284,41.131,40.9698,40.9698,122500.0
2011-11-29 10:30:00,55.93,56.01,55.8,55.8,105900.0,40.9771,41.0357,40.8818,40.8818,105900.0
2011-11-29 11:00:00,55.79,56.0,55.77,55.95,59700.0,40.8745,41.0284,40.8599,40.9917,59700.0
2011-11-29 11:30:00,55.96,56.01,55.78,55.98,78300.0,40.9991,41.0357,40.8672,41.0137,78300.0
2011-11-29 12:00:00,55.99,56.05,55.94,56.02,78100.0,41.0211,41.065,40.9844,41.043,78100.0
2011-11-29 12:30:00,56.04,56.21,56.01,56.16,68900.0,41.0577,41.1822,41.0357,41.1456,68900.0
2011-11-29 13:00:00,56.17,56.22,56.08,56.2,54900.0,41.1529,41.1896,41.087,41.1749,54900.0
2011-11-29 13:30:00,56.2,56.26,56.14,56.17,67800.0,41.1749,41.2189,41.131,41.1529,67800.0
2011-11-29 14:00:00,56.18,56.26,56.09,56.11,76200.0,41.1603,41.2189,41.0943,41.109,76200.0
2011-11-29 14:30:00,56.11,56.24,56.11,56.18,80900.0,41.109,41.2042,41.109,41.1603,80900.0
2011-11-29 15:00:00,56.17,56.27,56.16,56.2,108500.0,41.1529,41.2262,41.1456,41.1749,108500.0
2011-11-29 15:30:00,56.21,56.29,56.15,56.21,308500.0,41.1822,41.2408,41.1383,41.1822,308500.0
2011-11-30 09:30:00,57.21,57.4,56.95,57.34,111800.0,41.9149,42.0541,41.7244,42.0101,111800.0
2011-11-30 10:00:00,57.34,57.39,57.18,57.24,89500.0,42.0101,42.0468,41.8929,41.9369,89500.0
2011-11-30 10:30:00,57.22,57.32,57.21,57.29,53600.0,41.9222,41.9955,41.9149,41.9735,53600.0
2011-11-30 11:00:00,57.29,57.3,57.2,57.24,76500.0,41.9735,41.9808,41.9076,41.9369,76500.0
2011-11-30 11:30:00,57.26,57.33,57.24,57.3,97500.0,41.9515,42.0028,41.9369,41.9808,97500.0
2011-11-30 12:00:00,57.3,57.39,57.27,57.36,80400.0,41.9808,42.0468,41.9588,42.0248,80400.0
2011-11-30 12:30:00,57.36,57.42,57.36,57.39,65600.0,42.0248,42.0687,42.0248,42.0468,65600.0
2011-11-30 13:00:00,57.4,57.44,57.36,57.41,29800.0,42.0541,42.0834,42.0248,42.0614,29800.0
2011-11-30 13:30:00,57.42,57.47,57.41,57.45,45400.0,42.0687,42.1054,42.0614,42.0907,45400.0
2011-11-30 14:00:00,57.45,57.48,57.41,57.43,53500.0,42.0907,42.1127,42.0614,42.0761,53500.0
2011-11-30 14:30:00,57.43,57.49,57.43,57.48,120200.0,42.0761,42.12,42.0761,42.1127,120200.0
2011-11-30 15:00:00,57.48,57.54,57.45,57.48,119800.0,42.1127,42.1567,42.0907,42.1127,119800.0
2011-11-30 15:30:00,57.48,57.72,57.46,57.68,271800.0,42.1127,42.2885,42.098,42.2592,271800.0
2011-12-01 09:30:00,57.68,57.88,57.5,57.82,53200.0,42.2592,42.4058,42.1274,42.3618,53200.0
2011-12-01 10:00:00,57.82,58.0,57.8,58.0,57300.0,42.3618,42.4937,42.3471,42.4937,57300.0
2011-12-01 10:30:00,57.99,58.0,57.9,58.0,84100.0,42.4864,42.4937,42.4204,42.4937,84100.0
2011-12-01 11:00:00,58.0,58.04,57.93,58.01,42600.0,42.4937,42.523,42.4424,42.501,42600.0
2011-12-01 11:30:00,58.0,58.02,57.89,57.98,29100.0,42.4937,42.5083,42.4131,42.479,29100.0
2011-12-01 12:00:00,57.98,58.04,57.95,57.95,31900.0,42.479,42.523,42.457,42.457,31900.0
2011-12-01 12:30:00,57.95,58.03,57.93,57.94,32900.0,42.457,42.5157,42.4424,42.4497,32900.0
2011-12-01 13:00:00,57.94,57.96,57.9,57.94,30200.0,42.4497,42.4644,42.4204,42.4497,30200.0
2011-12-01 13:30:00,57.94,58.0,57.92,57.97,56800.0,42.4497,42.4937,42.4351,42.4717,56800.0
2011-12-01 14:00:00,57.98,58.03,57.94,57.96,30900.0,42.479,42.5157,42.4497,42.4644,30900.0
2011-12-01 14:30:00,57.96,58.04,57.93,57.97,44100.0,42.4644,42.523,42.4424,42.4717,44100.0
2011-12-01 15:00:00,57.96,57.98,57.83,57.87,51900.0,42.4644,42.479,42.3691,42.3984,51900.0
2011-12-01 15:30:00,57.88,57.89,57.69,57.78,157000.0,42.4058,42.4131,42.2666,42.3325,157000.0
2011-12-02 09:30:00,57.97,58.19,57.9,58.04,110400.0,42.4717,42.6329,42.4204,42.523,110400.0
2011-12-02 10:00:00,58.05,58.09,57.99,58.0,57600.0,42.5303,42.5596,42.4864,42.4937,57600.0
2011-12-02 10:30:00,58.02,58.06,57.97,58.0,60400.0,42.5083,42.5376,42.4717,42.4937,60400.0
2011-12-02 11:00:00,58.0,58.03,57.88,57.95,84200.0,42.4937,42.5157,42.4058,42.457,84200.0
2011-12-02 11:30:00,57.95,58.06,57.89,57.91,65900.0,42.457,42.5376,42.4131,42.4277,65900.0
2011-12-02 12:00:00,57.92,57.93,57.84,57.85,76100.0,42.4351,42.4424,42.3765,42.3838,76100.0
2011-12-02 12:30:00,57.86,57.98,57.84,57.93,45500.0,42.3911,42.479,42.3765,42.4424,45500.0
2011-12-02 13:00:00,57.92,57.94,57.87,57.89,55500.0,42.4351,42.4497,42.3984,42.4131,55500.0
2011-12-02 13:30:00,57.9,57.92,57.79,57.88,65300.0,42.4204,42.4351,42.3398,42.4058,65300.0
2011-12-02 14:00:00,57.87,57.9,57.79,57.89,85300.0,42.3984,42.4204,42.3398,42.4131,85300.0
2011-12-02 14:30:00,57.87,57.92,57.82,57.92,84800.0,42.3984,42.4351,42.3618,42.4351,84800.0
2011-12-02 15:00:00,57.92,58.0,57.89,57.92,68600.0,42.4351,42.4937,42.4131,42.4351,68600.0
2011-12-02 15:30:00,57.91,57.97,57.84,57.85,262000.0,42.4277,42.4717,42.3765,42.3838,262000.0
2011-12-05 09:30:00,58.61,58.68,58.32,58.47,63500.0,42.9406,42.9919,42.7281,42.838,63500.0
2011-12-05 10:00:00,58.48,58.67,58.37,58.62,67100.0,42.8454,42.9846,42.7648,42.9479,67100.0
2011-12-05 10:30:00,58.61,58.64,58.51,58.52,57300.0,42.9406,42.9626,42.8673,42.8747,57300.0
2011-12-05 11:00:00,58.52,58.63,58.52,58.57,55300.0,42.8747,42.9552,42.8747,42.9113,55300.0
2011-12-05 11:30:00,58.57,58.76,58.56,58.74,54800.0,42.9113,43.0505,42.904,43.0358,54800.0
2011-12-05 12:00:00,58.73,58.79,58.71,58.77,56700.0,43.0285,43.0725,43.0139,43.0578,56700.0
2011-12-05 12:30:00,58.76,58.8,58.69,58.69,65800.0,43.0505,43.0798,42.9992,42.9992,65800.0
2011-12-05 13:00:00,58.7,58.71,58.58,58.6,31500.0,43.0065,43.0139,42.9186,42.9333,31500.0
2011-12-05 13:30:00,58.6,58.63,58.36,58.4,96200.0,42.9333,42.9552,42.7574,42.7867,96200.0
2011-12-05 14:00:00,58.4,58.45,58.25,58.32,46100.0,42.7867,42.8234,42.6768,42.7281,46100.0
2011-12-05 14:30:00,58.32,58.39,58.26,58.3,50700.0,42.7281,42.7794,42.6842,42.7135,50700.0
2011-12-05 15:00:00,58.3,58.41,58.16,58.23,120600.0,42.7135,42.7941,42.6109,42.6622,120600.0
2011-12-05 15:30:00,58.21,58.47,58.13,58.47,146500.0,42.6475,42.838,42.5889,42.838,146500.0
2011-12-06 09:30:00,58.64,58.67,58.24,58.27,63200.0,42.9626,42.9846,42.6695,42.6915,63200.0
2011-12-06 10:00:00,58.28,58.52,58.28,58.51,35000.0,42.6988,42.8747,42.6988,42.8673,35000.0
2011-12-06 10:30:00,58.52,58.58,58.46,58.46,27500.0,42.8747,42.9186,42.8307,42.8307,27500.0
2011-12-06 11:00:00,58.46,58.7,58.46,58.69,56000.0,42.8307,43.0065,42.8307,42.9992,56000.0
2011-12-06 11:30:00,58.68,58.78,58.65,58.74,45700.0,42.9919,43.0651,42.9699,43.0358,45700.0
2011-12-06 12:00:00,58.74,58.75,58.63,58.64,25600.0,43.0358,43.0432,42.9552,42.9626,25600.0
2011-12-06 12:30:00,58.63,58.64,58.5,58.51,23200.0,42.9552,42.9626,42.86,42.8673,23200.0
2011-12-06 13:00:00,58.51,58.67,58.51,58.63,36300.0,42.8673,42.9846,42.8673,42.9552,36300.0
2011-12-06 13:30:00,58.64,58.64,58.52,58.54,24400.0,42.9626,42.9626,42.8747,42.8893,24400.0
2011-12-06 14:00:00,58.54,58.56,58.47,58.55,35900.0,42.8893,42.904,42.838,42.8966,35900.0
2011-12-06 14:30:00,58.55,58.81,58.53,58.74,68300.0,42.8966,43.0871,42.882,43.0358,68300.0
2011-12-06 15:00:00,58.75,58.77,58.65,58.65,47500.0,43.0432,43.0578,42.9699,42.9699,47500.0
2011-12-06 15:30:00,58.66,58.69,58.54,58.56,120600.0,42.9772,42.9992,42.8893,42.904,120600.0
2011-12-07 09:30:00,58.32,58.32,57.85,58.03,73900.0,42.7281,42.7281,42.3838,42.5157,73900.0
2011-12-07 10:00:00,58.03,58.16,57.91,57.98,72200.0,42.5157,42.6109,42.4277,42.479,72200.0
2011-12-07 10:30:00,57.98,57.99,57.85,57.95,71300.0,42.479,42.4864,42.3838,42.457,71300.0
2011-12-07 11:00:00,57.95,57.95,57.82,57.87,50000.0,42.457,42.457,42.3618,42.3984,50000.0
2011-12-07 11:30:00,57.87,57.94,57.8,57.93,55100.0,42.3984,42.4497,42.3471,42.4424,55100.0
2011-12-07 12:00:00,57.94,58.03,57.93,58.03,39100.0,42.4497,42.5157,42.4424,42.5157,39100.0
2011-12-07 12:30:00,58.02,58.02,57.94,57.99,31400.0,42.5083,42.5083,42.4497,42.4864,31400.0
2011-12-07 13:00:00,57.99,58.15,57.94,58.12,31000.0,42.4864,42.6036,42.4497,42.5816,31000.0
2011-12-07 13:30:00,58.12,58.12,57.98,58.0,40600.0,42.5816,42.5816,42.479,42.4937,40600.0
2011-12-07 14:00:00,57.99,58.12,57.99,58.06,39200.0,42.4864,42.5816,42.4864,42.5376,39200.0
2011-12-07 14:30:00,58.06,58.12,57.97,58.0,56200.0,42.5376,42.5816,42.4717,42.4937,56200.0
2011-12-07 15:00:00,58.01,58.21,58.01,58.19,43200.0,42.501,42.6475,42.501,42.6329,43200.0
2011-12-07 15:30:00,58.19,58.45,58.13,58.22,165300.0,42.6329,42.8234,42.5889,42.6549,165300.0
2011-12-08 09:30:00,58.16,58.79,58.15,58.78,129200.0,42.6109,43.0725,42.6036,43.0651,129200.0
2011-12-08 10:00:00,58.74,58.99,58.74,58.97,95100.0,43.0358,43.219,43.0358,43.2043,95100.0
2011-12-08 10:30:00,58.94,58.99,58.9,58.9,30400.0,43.1824,43.219,43.1531,43.1531,30400.0
2011-12-08 11:00:00,58.9,58.91,58.75,58.81,56100.0,43.1531,43.1604,43.0432,43.0871,56100.0
2011-12-08 11:30:00,58.83,58.99,58.83,58.96,49200.0,43.1018,43.219,43.1018,43.197,49200.0
2011-12-08 12:00:00,58.96,58.99,58.9,58.95,24700.0,43.197,43.219,43.1531,43.1897,24700.0
2011-12-08 12:30:00,58.93,58.95,58.84,58.9,19100.0,43.175,43.1897,43.1091,43.1531,19100.0
2011-12-08 13:00:00,58.9,58.91,58.66,58.78,49800.0,43.1531,43.1604,42.9772,43.0651,49800.0
2011-12-08 13:30:00,58.8,58.86,58.76,58.85,27500.0,43.0798,43.1238,43.0505,43.1164,27500.0
2011-12-08 14:00:00,58.83,58.89,58.73,58.87,34800.0,43.1018,43.1457,43.0285,43.1311,34800.0
2011-12-08 14:30:00,58.88,58.92,58.79,58.81,31700.0,43.1384,43.1677,43.0725,43.0871,31700.0
2011-12-08 15:00:00,58.82,58.96,58.78,58.95,70200.0,43.0945,43.197,43.0651,43.1897,70200.0
2011-12-08 15:30:00,58.94,58.99,58.61,58.69,197300.0,43.1824,43.219,42.9406,42.9992,197300.0
2011-12-09 09:30:00,58.59,58.99,58.5,58.91,119100.0,42.9259,43.219,42.86,43.1604,119100.0
2011-12-09 10:00:00,58.91,58.97,58.88,58.97,97300.0,43.1604,43.2043,43.1384,43.2043,97300.0
2011-12-09 10:30:00,58.96,59.2,58.94,59.11,163800.0,43.197,43.3729,43.1824,43.3069,163800.0
2011-12-09 11:00:00,59.12,59.32,59.11,59.29,50100.0,43.3142,43.4608,43.3069,43.4388,50100.0
2011-12-09 11:30:00,59.29,59.34,59.24,59.24,55900.0,43.4388,43.4754,43.4022,43.4022,55900.0
2011-12-09 12:00:00,59.24,59.46,59.21,59.43,60400.0,43.4022,43.5633,43.3802,43.5414,60400.0
2011-12-09 12:30:00,59.42,59.55,59.42,59.45,62200.0,43.534,43.6293,43.534,43.556,62200.0
2011-12-09 13:00:00,59.45,59.47,59.37,59.39,52800.0,43.556,43.5707,43.4974,43.5121,52800.0
2011-12-09 13:30:00,59.38,59.41,59.32,59.33,36000.0,43.5047,43.5267,43.4608,43.4681,36000.0
2011-12-09 14:00:00,59.33,59.43,59.32,59.42,42100.0,43.4681,43.5414,43.4608,43.534,42100.0
2011-12-09 14:30:00,59.41,59.57,59.41,59.55,61000.0,43.5267,43.6439,43.5267,43.6293,61000.0
2011-12-09 15:00:00,59.54,59.55,59.31,59.32,122300.0,43.622,43.6293,43.4534,43.4608,122300.0
2011-12-09 15:30:00,59.33,59.41,59.22,59.31,196100.0,43.4681,43.5267,43.3875,43.4534,196100.0
2011-12-12 09:30:00,59.22,59.28,58.84,58.85,56800.0,43.3875,43.4315,43.1091,43.1164,56800.0
2011-12-12 10:00:00,58.86,58.95,58.82,58.86,33600.0,43.1238,43.1897,43.0945,43.1238,33600.0
2011-12-12 10:30:00,58.86,58.98,58.81,58.95,51500.0,43.1238,43.2117,43.0871,43.1897,51500.0
2011-12-12 11:00:00,58.94,59.05,58.88,58.95,62800.0,43.1824,43.263,43.1384,43.1897,62800.0
2011-12-12 11:30:00,58.95,59.0,58.84,58.86,75200.0,43.1897,43.2263,43.1091,43.1238,75200.0
2011-12-12 12:00:00,58.84,58.92,58.77,58.84,90800.0,43.1091,43.1677,43.0578,43.1091,90800.0
2011-12-12 12:30:00,58.83,58.91,58.81,58.86,72400.0,43.1018,43.1604,43.0871,43.1238,72400.0
2011-12-12 13:00:00,58.85,58.93,58.85,58.92,87000.0,43.1164,43.175,43.1164,43.1677,87000.0
2011-12-12 13:30:00,58.92,58.93,58.83,58.9,36600.0,43.1677,43.175,43.1018,43.1531,36600.0
2011-12-12 14:00:00,58.89,59.0,58.81,58.92,52800.0,43.1457,43.2263,43.0871,43.1677,52800.0
2011-12-12 14:30:00,58.93,58.97,58.81,58.94,51800.0,43.175,43.2043,43.0871,43.1824,51800.0
2011-12-12 15:00:00,58.95,58.99,58.85,58.97,87700.0,43.1897,43.219,43.1164,43.2043,87700.0
2011-12-12 15:30:00,58.96,59.12,58.92,59.07,254100.0,43.197,43.3142,43.1677,43.2776,254100.0
2011-12-13 09:30:00,59.3,59.74,59.28,59.41,63600.0,43.4461,43.7685,43.4315,43.5267,63600.0
2011-12-13 10:00:00,59.41,59.48,59.31,59.32,39500.0,43.5267,43.578,43.4534,43.4608,39500.0
2011-12-13 10:30:00,59.34,59.34,59.16,59.2,57200.0,43.4754,43.4754,43.3436,43.3729,57200.0
2011-12-13 11:00:00,59.19,59.21,59.1,59.11,35800.0,43.3655,43.3802,43.2996,43.3069,35800.0
2011-12-13 11:30:00,59.11,59.21,59.09,59.17,28600.0,43.3069,43.3802,43.2923,43.3509,28600.0
2011-12-13 12:00:00,59.16,59.27,59.15,59.23,28800.0,43.3436,43.4241,43.3362,43.3948,28800.0
2011-12-13 12:30:00,59.22,59.33,59.12,59.32,30000.0,43.3875,43.4681,43.3142,43.4608,30000.0
2011-12-13 13:00:00,59.32,59.4,59.27,59.39,59000.0,43.4608,43.5194,43.4241,43.5121,59000.0
2011-12-13 13:30:00,59.38,59.38,59.22,59.22,26700.0,43.5047,43.5047,43.3875,43.3875,26700.0
2011-12-13 14:00:00,59.21,59.29,59.06,59.14,50100.0,43.3802,43.4388,43.2703,43.3289,50100.0
2011-12-13 14:30:00,59.13,59.17,58.94,59.01,56100.0,43.3216,43.3509,43.1824,43.2337,56100.0
2011-12-13 15:00:00,59.0,59.02,58.64,58.7,121300.0,43.2263,43.241,42.9626,43.0065,121300.0
2011-12-13 15:30:00,58.69,58.82,58.52,58.75,189700.0,42.9992,43.0945,42.8747,43.0432,189700.0
2011-12-14 09:30:00,58.61,58.88,58.5,58.57,39100.0,42.9406,43.1384,42.86,42.9113,39100.0
2011-12-14 10:00:00,58.57,58.73,58.55,58.67,53400.0,42.9113,43.0285,42.8966,42.9846,53400.0
2011-12-14 10:30:00,58.67,58.73,58.61,58.64,60000.0,42.9846,43.0285,42.9406,42.9626,60000.0
2011-12-14 11:00:00,58.65,58.78,58.61,58.77,71200.0,42.9699,43.0651,42.9406,43.0578,71200.0
2011-12-14 11:30:00,58.76,58.89,58.7,58.76,56500.0,43.0505,43.1457,43.0065,43.0505,56500.0
2011-12-14 12:00:00,58.75,58.84,58.72,58.74,44100.0,43.0432,43.1091,43.0212,43.0358,44100.0
2011-12-14 12:30:00,58.74,58.78,58.67,58.72,47500.0,43.0358,43.0651,42.9846,43.0212,47500.0
2011-12-14 13:00:00,58.73,58.82,58.64,58.8,104600.0,43.0285,43.0945,42.9626,43.0798,104600.0
2011-12-14 13:30:00,58.8,58.88,58.79,58.85,32000.0,43.0798,43.1384,43.0725,43.1164,32000.0
2011-12-14 14:00:00,58.84,58.86,58.74,58.76,69000.0,43.1091,43.1238,43.0358,43.0505,69000.0
2011-12-14 14:30:00,58.76,58.76,58.59,58.71,66200.0,43.0505,43.0505,42.9259,43.0139,66200.0
2011-12-14 15:00:00,58.67,58.82,58.61,58.72,83400.0,42.9846,43.0945,42.9406,43.0212,83400.0
2011-12-14 15:30:00,58.73,58.94,58.66,58.84,283400.0,43.0285,43.1824,42.9772,43.1091,283400.0
2011-12-15 09:30:00,59.34,59.65,59.21,59.65,242300.0,43.4754,43.7026,43.3802,43.7026,242300.0
2011-12-15 10:00:00,59.68,59.72,59.31,59.58,158900.0,43.7245,43.7538,43.4534,43.6513,158900.0
2011-12-15 10:30:00,59.58,59.67,59.46,59.53,99000.0,43.6513,43.7172,43.5633,43.6146,99000.0
2011-12-15 11:00:00,59.53,59.57,59.46,59.53,61200.0,43.6146,43.6439,43.5633,43.6146,61200.0
2011-12-15 11:30:00,59.52,59.52,59.42,59.47,42400.0,43.6073,43.6073,43.534,43.5707,42400.0
2011-12-15 12:00:00,59.47,59.5,59.45,59.46,23000.0,43.5707,43.5927,43.556,43.5633,23000.0
2011-12-15 12:30:00,59.45,59.45,59.32,59.35,27700.0,43.556,43.556,43.4608,43.4828,27700.0
2011-12-15 13:00:00,59.35,59.37,59.27,59.33,33200.0,43.4828,43.4974,43.4241,43.4681,33200.0
2011-12-15 13:30:00,59.32,59.34,59.2,59.25,61200.0,43.4608,43.4754,43.3729,43.4095,61200.0
2011-12-15 14:00:00,59.24,59.26,59.11,59.13,43200.0,43.4022,43.4168,43.3069,43.3216,43200.0
2011-12-15 14:30:00,59.13,59.27,59.13,59.22,60100.0,43.3216,43.4241,43.3216,43.3875,60100.0
2011-12-15 15:00:00,59.22,59.39,59.21,59.37,74800.0,43.3875,43.5121,43.3802,43.4974,74800.0
2011-12-15 15:30:00,59.37,59.39,59.23,59.3,222000.0,43.4974,43.5121,43.3948,43.4461,222000.0
2011-12-16 09:30:00,59.5,59.53,59.39,59.44,250000.0,43.5927,43.6146,43.5121,43.5487,250000.0
2011-12-16 10:00:00,59.43,59.65,59.43,59.58,74600.0,43.5414,43.7026,43.5414,43.6513,74600.0
2011-12-16 10:30:00,59.58,59.63,59.49,59.55,71500.0,43.6513,43.6879,43.5853,43.6293,71500.0
2011-12-16 11:00:00,59.55,59.61,59.48,59.48,77700.0,43.6293,43.6732,43.578,43.578,77700.0
2011-12-16 11:30:00,59.49,59.53,59.44,59.44,52200.0,43.5853,43.6146,43.5487,43.5487,52200.0
2011-12-16 12:00:00,59.45,59.45,59.33,59.34,74700.0,43.556,43.556,43.4681,43.4754,74700.0
2011-12-16 12:30:00,59.33,59.33,59.17,59.21,84600.0,43.4681,43.4681,43.3509,43.3802,84600.0
2011-12-16 13:00:00,59.2,59.28,59.18,59.19,102400.0,43.3729,43.4315,43.3582,43.3655,102400.0
2011-12-16 13:30:00,59.19,59.19,59.07,59.13,40300.0,43.3655,43.3655,43.2776,43.3216,40300.0
2011-12-16 14:00:00,59.13,59.17,58.95,58.98,151000.0,43.3216,43.3509,43.1897,43.2117,151000.0
2011-12-16 14:30:00,58.98,59.29,58.96,59.28,57400.0,43.2117,43.4388,43.197,43.4315,57400.0
2011-12-16 15:00:00,59.28,59.39,59.25,59.28,50400.0,43.4315,43.5121,43.4095,43.4315,50400.0
2011-12-16 15:30:00,59.28,59.42,59.25,59.4,292500.0,43.4315,43.534,43.4095,43.5194,292500.0
2011-12-19 09:30:00,59.49,59.95,59.46,59.93,77100.0,43.5853,43.9223,43.5633,43.9077,77100.0
2011-12-19 10:00:00,59.91,59.97,59.89,59.97,145100.0,43.893,43.937,43.8784,43.937,145100.0
2011-12-19 10:30:00,59.97,59.99,59.91,59.92,93300.0,43.937,43.9517,43.893,43.9004,93300.0
2011-12-19 11:00:00,59.93,59.95,59.82,59.84,59200.0,43.9077,43.9223,43.8271,43.8418,59200.0
2011-12-19 11:30:00,59.85,59.85,59.77,59.81,32800.0,43.8491,43.8491,43.7905,43.8198,32800.0
2011-12-19 12:00:00,59.8,59.87,59.78,59.86,63400.0,43.8124,43.8637,43.7978,43.8564,63400.0
2011-12-19 12:30:00,59.85,59.9,59.81,59.84,33600.0,43.8491,43.8857,43.8198,43.8418,33600.0
2011-12-19 13:00:00,59.85,59.92,59.78,59.9,74000.0,43.8491,43.9004,43.7978,43.8857,74000.0
2011-12-19 13:30:00,59.89,59.91,59.79,59.87,30200.0,43.8784,43.893,43.8051,43.8637,30200.0
2011-12-19 14:00:00,59.86,59.89,59.8,59.87,33300.0,43.8564,43.8784,43.8124,43.8637,33300.0
2011-12-19 14:30:00,59.87,59.9,59.8,59.85,99000.0,43.8637,43.8857,43.8124,43.8491,99000.0
2011-12-19 15:00:00,59.85,59.89,59.54,59.57,110800.0,43.8491,43.8784,43.622,43.6439,110800.0
2011-12-19 15:30:00,59.57,59.63,59.49,59.61,152100.0,43.6439,43.6879,43.5853,43.6732,152100.0
2011-12-20 09:30:00,59.91,60.0,59.73,59.99,135700.0,43.893,43.959,43.7612,43.9517,135700.0
2011-12-20 10:00:00,59.99,60.11,59.9,59.9,126200.0,43.9517,44.0396,43.8857,43.8857,126200.0
2011-12-20 10:30:00,59.91,59.91,59.66,59.7,61200.0,43.893,43.893,43.7099,43.7392,61200.0
2011-12-20 11:00:00,59.72,59.72,59.55,59.57,50900.0,43.7538,43.7538,43.6293,43.6439,50900.0
2011-12-20 11:30:00,59.58,59.6,59.47,59.47,44500.0,43.6513,43.6659,43.5707,43.5707,44500.0
2011-12-20 12:00:00,59.46,59.52,59.42,59.52,60900.0,43.5633,43.6073,43.534,43.6073,60900.0
2011-12-20 12:30:00,59.52,59.54,59.48,59.51,73400.0,43.6073,43.622,43.578,43.6,73400.0
2011-12-20 13:00:00,59.5,59.6,59.5,59.56,84700.0,43.5927,43.6659,43.5927,43.6366,84700.0
2011-12-20 13:30:00,59.56,59.57,59.47,59.5,36700.0,43.6366,43.6439,43.5707,43.5927,36700.0
2011-12-20 14:00:00,59.5,59.5,59.48,59.49,73600.0,43.5927,43.5927,43.578,43.5853,73600.0
2011-12-20 14:30:00,59.5,59.64,59.49,59.55,91200.0,43.5927,43.6952,43.5853,43.6293,91200.0
2011-12-20 15:00:00,59.55,59.62,59.55,59.6,75800.0,43.6293,43.6806,43.6293,43.6659,75800.0
2011-12-20 15:30:00,59.61,59.61,59.53,59.56,322500.0,43.6732,43.6732,43.6146,43.6366,322500.0
2011-12-21 09:30:00,60.46,60.56,60.25,60.33,165800.0,44.296,44.3693,44.1421,44.2008,165800.0
2011-12-21 10:00:00,60.31,60.35,60.2,60.29,143500.0,44.1861,44.2154,44.1055,44.1714,143500.0
2011-12-21 10:30:00,60.3,60.56,60.27,60.5,259600.0,44.1788,44.3693,44.1568,44.3253,259600.0
2011-12-21 11:00:00,60.5,60.52,60.45,60.5,94900.0,44.3253,44.34,44.2887,44.3253,94900.0
2011-12-21 11:30:00,60.5,60.61,60.49,60.53,74700.0,44.3253,44.4059,44.318,44.3473,74700.0
2011-12-21 12:00:00,60.53,60.53,60.35,60.35,71300.0,44.3473,44.3473,44.2154,44.2154,71300.0
2011-12-21 12:30:00,60.35,60.42,60.29,60.4,37600.0,44.2154,44.2667,44.1714,44.252,37600.0
2011-12-21 13:00:00,60.4,60.53,60.4,60.46,53000.0,44.252,44.3473,44.252,44.296,53000.0
2011-12-21 13:30:00,60.46,60.58,60.45,60.56,115400.0,44.296,44.3839,44.2887,44.3693,115400.0
2011-12-21 14:00:00,60.56,60.63,60.55,60.63,46200.0,44.3693,44.4205,44.3619,44.4205,46200.0
2011-12-21 14:30:00,60.62,60.66,60.59,60.64,56200.0,44.4132,44.4425,44.3912,44.4279,56200.0
2011-12-21 15:00:00,60.64,60.75,60.59,60.67,72600.0,44.4279,44.5085,44.3912,44.4499,72600.0
2011-12-21 15:30:00,60.67,60.69,60.56,60.65,225800.0,44.4499,44.4645,44.3693,44.4352,225800.0
2011-12-22 09:30:00,60.85,60.9,60.55,60.78,77300.0,44.5817,44.6184,44.3619,44.5304,77300.0
2011-12-22 10:00:00,60.8,60.89,60.63,60.74,102200.0,44.5451,44.611,44.4205,44.5011,102200.0
2011-12-22 10:30:00,60.74,60.77,60.59,60.76,73400.0,44.5011,44.5231,44.3912,44.5158,73400.0
2011-12-22 11:00:00,60.76,60.99,60.76,60.81,88000.0,44.5158,44.6843,44.5158,44.5524,88000.0
2011-12-22 11:30:00,60.81,61.03,60.8,61.03,47100.0,44.5524,44.7136,44.5451,44.7136,47100.0
2011-12-22 12:00:00,61.04,61.18,61.03,61.15,48300.0,44.7209,44.8235,44.7136,44.8015,48300.0
2011-12-22 12:30:00,61.14,61.19,61.08,61.16,27300.0,44.7942,44.8308,44.7502,44.8089,27300.0
2011-12-22 13:00:00,61.15,61.16,61.07,61.16,35500.0,44.8015,44.8089,44.7429,44.8089,35500.0
2011-12-22 13:30:00,61.16,61.18,60.91,60.92,34200.0,44.8089,44.8235,44.6257,44.633,34200.0
2011-12-22 14:00:00,60.92,60.96,60.8,60.92,42200.0,44.633,44.6623,44.5451,44.633,42200.0
2011-12-22 14:30:00,60.92,61.03,60.91,60.96,43100.0,44.633,44.7136,44.6257,44.6623,43100.0
2011-12-22 15:00:00,60.95,61.23,60.94,61.21,83800.0,44.655,44.8601,44.6477,44.8455,83800.0
2011-12-22 15:30:00,61.21,61.22,60.96,61.07,180900.0,44.8455,44.8528,44.6623,44.7429,180900.0
2011-12-23 09:30:00,61.25,61.25,60.96,61.08,72900.0,44.8748,44.8748,44.6623,44.7502,72900.0
2011-12-23 10:00:00,61.08,61.33,61.03,61.26,73400.0,44.7502,44.9334,44.7136,44.8821,73400.0
2011-12-23 10:30:00,61.26,61.36,61.21,61.32,81700.0,44.8821,44.9554,44.8455,44.9261,81700.0
2011-12-23 11:00:00,61.32,61.33,61.16,61.2,62800.0,44.9261,44.9334,44.8089,44.8382,62800.0
2011-12-23 11:30:00,61.19,61.2,61.06,61.15,52000.0,44.8308,44.8382,44.7356,44.8015,52000.0
2011-12-23 12:00:00,61.14,61.22,61.09,61.11,37900.0,44.7942,44.8528,44.7576,44.7722,37900.0
2011-12-23 12:30:00,61.11,61.18,61.09,61.1,32800.0,44.7722,44.8235,44.7576,44.7649,32800.0
2011-12-23 13:00:00,61.1,61.11,61.01,61.03,27400.0,44.7649,44.7722,44.699,44.7136,27400.0
2011-12-23 13:30:00,61.03,61.09,61.01,61.08,38400.0,44.7136,44.7576,44.699,44.7502,38400.0
2011-12-23 14:00:00,61.07,61.1,61.02,61.03,27100.0,44.7429,44.7649,44.7063,44.7136,27100.0
2011-12-23 14:30:00,61.02,61.04,60.97,61.01,46100.0,44.7063,44.7209,44.6696,44.699,46100.0
2011-12-23 15:00:00,61.01,61.02,60.88,60.88,61100.0,44.699,44.7063,44.6037,44.6037,61100.0
2011-12-23 15:30:00,60.88,61.03,60.87,61.01,116700.0,44.6037,44.7136,44.5964,44.699,116700.0
2011-12-27 09:30:00,61.03,61.38,61.03,61.38,64900.0,44.7136,44.97,44.7136,44.97,64900.0
2011-12-27 10:00:00,61.4,61.43,61.29,61.39,54100.0,44.9847,45.0067,44.9041,44.9774,54100.0
2011-12-27 10:30:00,61.39,61.45,61.34,61.45,42500.0,44.9774,45.0213,44.9407,45.0213,42500.0
2011-12-27 11:00:00,61.45,61.46,61.32,61.32,32500.0,45.0213,45.0286,44.9261,44.9261,32500.0
2011-12-27 11:30:00,61.33,61.33,61.22,61.28,17900.0,44.9334,44.9334,44.8528,44.8968,17900.0
2011-12-27 12:00:00,61.29,61.31,61.24,61.27,19900.0,44.9041,44.9187,44.8675,44.8894,19900.0
2011-12-27 12:30:00,61.26,61.37,61.26,61.31,29900.0,44.8821,44.9627,44.8821,44.9187,29900.0
2011-12-27 13:00:00,61.29,61.4,61.29,61.3,21200.0,44.9041,44.9847,44.9041,44.9114,21200.0
2011-12-27 13:30:00,61.29,61.4,61.28,61.39,22100.0,44.9041,44.9847,44.8968,44.9774,22100.0
2011-12-27 14:00:00,61.37,61.41,61.37,61.4,38600.0,44.9627,44.992,44.9627,44.9847,38600.0
2011-12-27 14:30:00,61.4,61.5,61.36,61.49,81900.0,44.9847,45.058,44.9554,45.0506,81900.0
2011-12-27 15:00:00,61.49,61.58,61.48,61.58,38600.0,45.0506,45.1166,45.0433,45.1166,38600.0
2011-12-27 15:30:00,61.58,61.59,61.5,61.51,95200.0,45.1166,45.1239,45.058,45.0653,95200.0
2011-12-28 09:30:00,61.5,61.61,61.5,61.57,63000.0,45.058,45.1385,45.058,45.1092,63000.0
2011-12-28 10:00:00,61.56,61.62,61.5,61.53,29100.0,45.1019,45.1459,45.058,45.0799,29100.0
2011-12-28 10:30:00,61.52,61.68,61.51,61.66,37000.0,45.0726,45.1898,45.0653,45.1752,37000.0
2011-12-28 11:00:00,61.65,61.75,61.6,61.62,36900.0,45.1678,45.2411,45.1312,45.1459,36900.0
2011-12-28 11:30:00,61.61,61.68,61.55,61.6,29600.0,45.1385,45.1898,45.0946,45.1312,29600.0
2011-12-28 12:00:00,61.61,61.68,61.61,61.65,29200.0,45.1385,45.1898,45.1385,45.1678,29200.0
2011-12-28 12:30:00,61.66,61.69,61.6,61.63,40500.0,45.1752,45.1972,45.1312,45.1532,40500.0
2011-12-28 13:00:00,61.62,61.66,61.6,61.63,24100.0,45.1459,45.1752,45.1312,45.1532,24100.0
2011-12-28 13:30:00,61.62,61.65,61.54,61.63,36700.0,45.1459,45.1678,45.0873,45.1532,36700.0
2011-12-28 14:00:00,61.61,61.66,61.58,61.64,50300.0,45.1385,45.1752,45.1166,45.1605,50300.0
2011-12-28 14:30:00,61.65,61.67,61.58,61.65,58100.0,45.1678,45.1825,45.1166,45.1678,58100.0
2011-12-28 15:00:00,61.65,61.68,61.59,61.63,88900.0,45.1678,45.1898,45.1239,45.1532,88900.0
2011-12-28 15:30:00,61.63,61.66,61.58,61.63,90600.0,45.1532,45.1752,45.1166,45.1532,90600.0
2011-12-29 09:30:00,61.65,62.0,61.64,61.97,62800.0,45.1678,45.4243,45.1605,45.4023,62800.0
2011-12-29 10:00:00,61.97,62.26,61.96,61.99,235800.0,45.4023,45.6148,45.395,45.417,235800.0
2011-12-29 10:30:00,61.97,62.03,61.88,61.94,51000.0,45.4023,45.4463,45.3364,45.3803,51000.0
2011-12-29 11:00:00,61.94,61.98,61.82,61.82,55800.0,45.3803,45.4096,45.2924,45.2924,55800.0
2011-12-29 11:30:00,61.81,62.1,61.81,62.1,35400.0,45.2851,45.4975,45.2851,45.4975,35400.0
2011-12-29 12:00:00,62.09,62.09,61.81,61.82,37200.0,45.4902,45.4902,45.2851,45.2924,37200.0
2011-12-29 12:30:00,61.82,61.9,61.73,61.83,41800.0,45.2924,45.351,45.2265,45.2997,41800.0
2011-12-29 13:00:00,61.84,61.86,61.73,61.76,33400.0,45.3071,45.3217,45.2265,45.2484,33400.0
2011-12-29 13:30:00,61.75,61.8,61.72,61.79,40500.0,45.2411,45.2777,45.2191,45.2704,40500.0
2011-12-29 14:00:00,61.79,61.88,61.79,61.88,37800.0,45.2704,45.3364,45.2704,45.3364,37800.0
2011-12-29 14:30:00,61.88,61.97,61.88,61.92,50200.0,45.3364,45.4023,45.3364,45.3657,50200.0
2011-12-29 15:00:00,61.93,61.97,61.86,61.97,57100.0,45.373,45.4023,45.3217,45.4023,57100.0
2011-12-29 15:30:00,61.96,62.08,61.9,62.0,158200.0,45.395,45.4829,45.351,45.4243,158200.0
2011-12-30 09:30:00,62.05,62.19,61.91,61.97,28700.0,45.4609,45.5635,45.3583,45.4023,28700.0
2011-12-30 10:00:00,62.01,62.09,61.96,61.98,29200.0,45.4316,45.4902,45.395,45.4096,29200.0
2011-12-30 10:30:00,61.98,62.0,61.88,61.95,33200.0,45.4096,45.4243,45.3364,45.3876,33200.0
2011-12-30 11:00:00,61.96,62.07,61.94,62.05,23100.0,45.395,45.4756,45.3803,45.4609,23100.0
2011-12-30 11:30:00,62.05,62.13,62.02,62.02,24800.0,45.4609,45.5195,45.4389,45.4389,24800.0
2011-12-30 12:00:00,62.01,62.03,61.96,61.97,20000.0,45.4316,45.4463,45.395,45.4023,20000.0
2011-12-30 12:30:00,61.97,61.98,61.89,61.91,12100.0,45.4023,45.4096,45.3437,45.3583,12100.0
2011-12-30 13:00:00,61.9,61.91,61.8,61.8,16100.0,45.351,45.3583,45.2777,45.2777,16100.0
2011-12-30 13:30:00,61.8,61.81,61.77,61.79,24600.0,45.2777,45.2851,45.2558,45.2704,24600.0
2011-12-30 14:00:00,61.79,61.84,61.73,61.77,28500.0,45.2704,45.3071,45.2265,45.2558,28500.0
2011-12-30 14:30:00,61.78,61.79,61.72,61.76,32500.0,45.2631,45.2704,45.2191,45.2484,32500.0
2011-12-30 15:00:00,61.76,61.9,61.76,61.89,54000.0,45.2484,45.351,45.2484,45.3437,54000.0
2011-12-30 15:30:00,61.89,61.9,61.77,61.77,134300.0,45.3437,45.351,45.2558,45.2558,134300.0
2012-01-03 09:30:00,62.1,62.38,61.85,61.92,120800.0,45.4975,45.7027,45.3144,45.3657,120800.0
2012-01-03 10:00:00,61.94,61.97,61.64,61.74,112400.0,45.3803,45.4023,45.1605,45.2338,112400.0
2012-01-03 10:30:00,61.73,61.74,61.61,61.62,54000.0,45.2265,45.2338,45.1385,45.1459,54000.0
2012-01-03 11:00:00,61.61,61.8,61.55,61.73,64500.0,45.1385,45.2777,45.0946,45.2265,64500.0
2012-01-03 11:30:00,61.72,61.72,61.51,61.58,45000.0,45.2191,45.2191,45.0653,45.1166,45000.0
2012-01-03 12:00:00,61.58,61.59,61.43,61.52,55500.0,45.1166,45.1239,45.0067,45.0726,55500.0
2012-01-03 12:30:00,61.52,61.53,61.37,61.39,59500.0,45.0726,45.0799,44.9627,44.9774,59500.0
2012-01-03 13:00:00,61.37,61.39,61.22,61.22,65800.0,44.9627,44.9774,44.8528,44.8528,65800.0
2012-01-03 13:30:00,61.22,61.38,61.17,61.3,67500.0,44.8528,44.97,44.8162,44.9114,67500.0
2012-01-03 14:00:00,61.29,61.37,61.2,61.37,58900.0,44.9041,44.9627,44.8382,44.9627,58900.0
2012-01-03 14:30:00,61.38,61.43,61.17,61.19,59000.0,44.97,45.0067,44.8162,44.8308,59000.0
2012-01-03 15:00:00,61.19,61.19,60.86,60.91,108600.0,44.8308,44.8308,44.5891,44.6257,108600.0
2012-01-03 15:30:00,60.91,60.91,60.7,60.76,274100.0,44.6257,44.6257,44.4718,44.5158,274100.0
2012-01-04 09:30:00,60.82,61.24,60.73,61.06,73500.0,44.5598,44.8675,44.4938,44.7356,73500.0
2012-01-04 10:00:00,61.09,61.12,60.85,60.85,57500.0,44.7576,44.7795,44.5817,44.5817,57500.0
2012-01-04 10:30:00,60.86,60.97,60.74,60.88,62500.0,44.5891,44.6696,44.5011,44.6037,62500.0
2012-01-04 11:00:00,60.89,61.04,60.87,61.04,58600.0,44.611,44.7209,44.5964,44.7209,58600.0
2012-01-04 11:30:00,61.04,61.24,61.01,61.08,68100.0,44.7209,44.8675,44.699,44.7502,68100.0
2012-01-04 12:00:00,61.08,61.13,61.0,61.12,78100.0,44.7502,44.7869,44.6916,44.7795,78100.0
2012-01-04 12:30:00,61.12,61.12,61.05,61.1,46300.0,44.7795,44.7795,44.7283,44.7649,46300.0
2012-01-04 13:00:00,61.09,61.11,61.04,61.09,43400.0,44.7576,44.7722,44.7209,44.7576,43400.0
2012-01-04 13:30:00,61.09,61.33,61.09,61.23,66800.0,44.7576,44.9334,44.7576,44.8601,66800.0
2012-01-04 14:00:00,61.23,61.29,61.18,61.22,38500.0,44.8601,44.9041,44.8235,44.8528,38500.0
2012-01-04 14:30:00,61.21,61.25,61.09,61.09,59000.0,44.8455,44.8748,44.7576,44.7576,59000.0
2012-01-04 15:00:00,61.09,61.09,60.99,61.0,77400.0,44.7576,44.7576,44.6843,44.6916,77400.0
2012-01-04 15:30:00,61.0,61.03,60.92,60.93,127700.0,44.6916,44.7136,44.633,44.6403,127700.0
2012-01-05 09:30:00,60.96,61.07,60.76,60.81,45300.0,44.6623,44.7429,44.5158,44.5524,45300.0
2012-01-05 10:00:00,60.79,60.84,60.7,60.75,62800.0,44.5378,44.5744,44.4718,44.5085,62800.0
2012-01-05 10:30:00,60.76,60.8,60.68,60.78,49400.0,44.5158,44.5451,44.4572,44.5304,49400.0
2012-01-05 11:00:00,60.77,61.1,60.74,61.08,34100.0,44.5231,44.7649,44.5011,44.7502,34100.0
2012-01-05 11:30:00,61.08,61.12,60.97,61.0,67300.0,44.7502,44.7795,44.6696,44.6916,67300.0
2012-01-05 12:00:00,60.99,61.0,60.84,60.89,51800.0,44.6843,44.6916,44.5744,44.611,51800.0
2012-01-05 12:30:00,60.89,60.96,60.89,60.93,27300.0,44.611,44.6623,44.611,44.6403,27300.0
2012-01-05 13:00:00,60.93,60.93,60.86,60.89,39500.0,44.6403,44.6403,44.5891,44.611,39500.0
2012-01-05 13:30:00,60.9,60.95,60.82,60.93,43400.0,44.6184,44.655,44.5598,44.6403,43400.0
2012-01-05 14:00:00,60.93,60.94,60.85,60.86,40500.0,44.6403,44.6477,44.5817,44.5891,40500.0
2012-01-05 14:30:00,60.87,60.91,60.83,60.84,54900.0,44.5964,44.6257,44.5671,44.5744,54900.0
2012-01-05 15:00:00,60.84,60.92,60.84,60.84,54900.0,44.5744,44.633,44.5744,44.5744,54900.0
2012-01-05 15:30:00,60.84,60.91,60.75,60.8,189400.0,44.5744,44.6257,44.5085,44.5451,189400.0
2012-01-06 09:30:00,60.93,60.96,60.61,60.68,80200.0,44.6403,44.6623,44.4059,44.4572,80200.0
2012-01-06 10:00:00,60.67,60.72,60.62,60.64,53400.0,44.4499,44.4865,44.4132,44.4279,53400.0
2012-01-06 10:30:00,60.64,60.71,60.61,60.62,67500.0,44.4279,44.4792,44.4059,44.4132,67500.0
2012-01-06 11:00:00,60.62,60.76,60.62,60.74,50700.0,44.4132,44.5158,44.4132,44.5011,50700.0
2012-01-06 11:30:00,60.73,60.81,60.73,60.76,27500.0,44.4938,44.5524,44.4938,44.5158,27500.0
2012-01-06 12:00:00,60.76,60.81,60.75,60.76,39800.0,44.5158,44.5524,44.5085,44.5158,39800.0
2012-01-06 12:30:00,60.76,60.77,60.63,60.65,31100.0,44.5158,44.5231,44.4205,44.4352,31100.0
2012-01-06 13:00:00,60.65,60.67,60.6,60.66,38200.0,44.4352,44.4499,44.3986,44.4425,38200.0
2012-01-06 13:30:00,60.65,60.72,60.62,60.69,29400.0,44.4352,44.4865,44.4132,44.4645,29400.0
2012-01-06 14:00:00,60.7,60.7,60.67,60.7,39300.0,44.4718,44.4718,44.4499,44.4718,39300.0
2012-01-06 14:30:00,60.7,60.7,60.62,60.64,68200.0,44.4718,44.4718,44.4132,44.4279,68200.0
2012-01-06 15:00:00,60.64,60.66,60.58,60.66,50100.0,44.4279,44.4425,44.3839,44.4425,50100.0
2012-01-06 15:30:00,60.65,60.71,60.63,60.66,138700.0,44.4352,44.4792,44.4205,44.4425,138700.0
2012-01-09 09:30:00,60.8,60.92,60.7,60.73,43400.0,44.5451,44.633,44.4718,44.4938,43400.0
2012-01-09 10:00:00,60.74,60.82,60.72,60.74,58000.0,44.5011,44.5598,44.4865,44.5011,58000.0
2012-01-09 10:30:00,60.74,60.84,60.72,60.84,30800.0,44.5011,44.5744,44.4865,44.5744,30800.0
2012-01-09 11:00:00,60.83,60.86,60.8,60.85,58000.0,44.5671,44.5891,44.5451,44.5817,58000.0
2012-01-09 11:30:00,60.85,61.0,60.84,60.99,71100.0,44.5817,44.6916,44.5744,44.6843,71100.0
2012-01-09 12:00:00,60.99,61.09,60.99,61.09,52800.0,44.6843,44.7576,44.6843,44.7576,52800.0
2012-01-09 12:30:00,61.09,61.16,61.07,61.15,54900.0,44.7576,44.8089,44.7429,44.8015,54900.0
2012-01-09 13:00:00,61.14,61.3,61.14,61.28,79500.0,44.7942,44.9114,44.7942,44.8968,79500.0
2012-01-09 13:30:00,61.26,61.39,61.12,61.16,187600.0,44.8821,44.9774,44.7795,44.8089,187600.0
2012-01-09 14:00:00,61.16,61.18,61.07,61.18,48800.0,44.8089,44.8235,44.7429,44.8235,48800.0
2012-01-09 14:30:00,61.17,61.24,61.17,61.18,48600.0,44.8162,44.8675,44.8162,44.8235,48600.0
2012-01-09 15:00:00,61.18,61.2,60.93,60.93,80700.0,44.8235,44.8382,44.6403,44.6403,80700.0
2012-01-09 15:30:00,60.94,61.02,60.89,60.97,138700.0,44.6477,44.7063,44.611,44.6696,138700.0
2012-01-10 09:30:00,61.14,61.22,60.99,61.12,63800.0,44.7942,44.8528,44.6843,44.7795,63800.0
2012-01-10 10:00:00,61.11,61.23,61.07,61.23,40500.0,44.7722,44.8601,44.7429,44.8601,40500.0
2012-01-10 10:30:00,61.22,61.33,61.16,61.32,33800.0,44.8528,44.9334,44.8089,44.9261,33800.0
2012-01-10 11:00:00,61.31,61.33,61.24,61.25,55400.0,44.9187,44.9334,44.8675,44.8748,55400.0
2012-01-10 11:30:00,61.27,61.27,61.11,61.17,63900.0,44.8894,44.8894,44.7722,44.8162,63900.0
2012-01-10 12:00:00,61.17,61.2,61.08,61.11,42400.0,44.8162,44.8382,44.7502,44.7722,42400.0
2012-01-10 12:30:00,61.11,61.14,61.02,61.05,20300.0,44.7722,44.7942,44.7063,44.7283,20300.0
2012-01-10 13:00:00,61.05,61.08,61.02,61.08,18400.0,44.7283,44.7502,44.7063,44.7502,18400.0
2012-01-10 13:30:00,61.08,61.12,61.06,61.07,32700.0,44.7502,44.7795,44.7356,44.7429,32700.0
2012-01-10 14:00:00,61.08,61.09,60.94,60.98,46700.0,44.7502,44.7576,44.6477,44.677,46700.0
2012-01-10 14:30:00,60.98,61.0,60.9,60.9,53300.0,44.677,44.6916,44.6184,44.6184,53300.0
2012-01-10 15:00:00,60.9,60.96,60.89,60.94,48200.0,44.6184,44.6623,44.611,44.6477,48200.0
2012-01-10 15:30:00,60.94,61.0,60.83,60.98,110500.0,44.6477,44.6916,44.5671,44.677,110500.0
2012-01-11 09:30:00,60.9,60.9,60.55,60.56,50100.0,44.6184,44.6184,44.3619,44.3693,50100.0
2012-01-11 10:00:00,60.55,60.74,60.52,60.71,48800.0,44.3619,44.5011,44.34,44.4792,48800.0
2012-01-11 10:30:00,60.69,60.9,60.67,60.85,41300.0,44.4645,44.6184,44.4499,44.5817,41300.0
2012-01-11 11:00:00,60.85,60.91,60.8,60.81,69200.0,44.5817,44.6257,44.5451,44.5524,69200.0
2012-01-11 11:30:00,60.79,60.95,60.78,60.94,39200.0,44.5378,44.655,44.5304,44.6477,39200.0
2012-01-11 12:00:00,60.94,60.97,60.84,60.93,33500.0,44.6477,44.6696,44.5744,44.6403,33500.0
2012-01-11 12:30:00,60.93,60.98,60.86,60.97,36200.0,44.6403,44.677,44.5891,44.6696,36200.0
2012-01-11 13:00:00,60.98,61.0,60.91,60.96,39500.0,44.677,44.6916,44.6257,44.6623,39500.0
2012-01-11 13:30:00,60.95,61.05,60.94,61.01,54900.0,44.655,44.7283,44.6477,44.699,54900.0
2012-01-11 14:00:00,61.01,61.13,60.98,61.1,51800.0,44.699,44.7869,44.677,44.7649,51800.0
2012-01-11 14:30:00,61.1,61.19,61.1,61.13,58200.0,44.7649,44.8308,44.7649,44.7869,58200.0
2012-01-11 15:00:00,61.13,61.22,61.12,61.19,63300.0,44.7869,44.8528,44.7795,44.8308,63300.0
2012-01-11 15:30:00,61.19,61.19,60.96,61.07,114300.0,44.8308,44.8308,44.6623,44.7429,114300.0
2012-01-12 09:30:00,61.26,61.63,61.21,61.55,72200.0,44.8821,45.1532,44.8455,45.0946,72200.0
2012-01-12 10:00:00,61.54,61.62,61.46,61.53,62300.0,45.0873,45.1459,45.0286,45.0799,62300.0
2012-01-12 10:30:00,61.53,61.6,61.5,61.53,68200.0,45.0799,45.1312,45.058,45.0799,68200.0
2012-01-12 11:00:00,61.55,61.59,61.53,61.55,42100.0,45.0946,45.1239,45.0799,45.0946,42100.0
2012-01-12 11:30:00,61.56,61.66,61.55,61.66,28600.0,45.1019,45.1752,45.0946,45.1752,28600.0
2012-01-12 12:00:00,61.64,61.75,61.64,61.69,26400.0,45.1605,45.2411,45.1605,45.1972,26400.0
2012-01-12 12:30:00,61.68,61.69,61.62,61.67,17300.0,45.1898,45.1972,45.1459,45.1825,17300.0
2012-01-12 13:00:00,61.67,61.76,61.67,61.74,15100.0,45.1825,45.2484,45.1825,45.2338,15100.0
2012-01-12 13:30:00,61.74,61.9,61.74,61.88,96900.0,45.2338,45.351,45.2338,45.3364,96900.0
2012-01-12 14:00:00,61.88,61.98,61.87,61.98,52200.0,45.3364,45.4096,45.329,45.4096,52200.0
2012-01-12 14:30:00,61.98,62.0,61.59,61.63,70700.0,45.4096,45.4243,45.1239,45.1532,70700.0
2012-01-12 15:00:00,61.61,61.7,61.56,61.58,44500.0,45.1385,45.2045,45.1019,45.1166,44500.0
2012-01-12 15:30:00,61.59,61.7,61.57,61.62,109200.0,45.1239,45.2045,45.1092,45.1459,109200.0
2012-01-13 09:30:00,61.54,61.64,61.4,61.61,61600.0,45.0873,45.1605,44.9847,45.1385,61600.0
2012-01-13 10:00:00,61.6,61.6,61.23,61.36,59300.0,45.1312,45.1312,44.8601,44.9554,59300.0
2012-01-13 10:30:00,61.36,61.57,61.36,61.45,87600.0,44.9554,45.1092,44.9554,45.0213,87600.0
2012-01-13 11:00:00,61.46,61.62,61.44,61.46,43900.0,45.0286,45.1459,45.014,45.0286,43900.0
2012-01-13 11:30:00,61.45,61.55,61.41,61.42,26000.0,45.0213,45.0946,44.992,44.9993,26000.0
2012-01-13 12:00:00,61.42,61.51,61.4,61.42,29300.0,44.9993,45.0653,44.9847,44.9993,29300.0
2012-01-13 12:30:00,61.44,61.44,61.32,61.36,17800.0,45.014,45.014,44.9261,44.9554,17800.0
2012-01-13 13:00:00,61.34,61.34,61.06,61.18,45300.0,44.9407,44.9407,44.7356,44.8235,45300.0
2012-01-13 13:30:00,61.17,61.38,61.14,61.38,22400.0,44.8162,44.97,44.7942,44.97,22400.0
2012-01-13 14:00:00,61.36,61.39,61.3,61.32,49400.0,44.9554,44.9774,44.9114,44.9261,49400.0
2012-01-13 14:30:00,61.33,61.51,61.33,61.49,39100.0,44.9334,45.0653,44.9334,45.0506,39100.0
2012-01-13 15:00:00,61.5,61.66,61.47,61.55,54500.0,45.058,45.1752,45.036,45.0946,54500.0
2012-01-13 15:30:00,61.54,61.58,61.46,61.51,63000.0,45.0873,45.1166,45.0286,45.0653,63000.0
2012-01-17 09:30:00,61.88,62.0,61.69,61.7,80400.0,45.3364,45.4243,45.1972,45.2045,80400.0
2012-01-17 10:00:00,61.71,61.8,61.65,61.68,35000.0,45.2118,45.2777,45.1678,45.1898,35000.0
2012-01-17 10:30:00,61.68,61.68,61.45,61.55,46600.0,45.1898,45.1898,45.0213,45.0946,46600.0
2012-01-17 11:00:00,61.58,61.6,61.51,61.58,34700.0,45.1166,45.1312,45.0653,45.1166,34700.0
2012-01-17 11:30:00,61.58,61.63,61.49,61.52,36000.0,45.1166,45.1532,45.0506,45.0726,36000.0
2012-01-17 12:00:00,61.52,61.73,61.48,61.69,30300.0,45.0726,45.2265,45.0433,45.1972,30300.0
2012-01-17 12:30:00,61.69,61.69,61.52,61.57,41200.0,45.1972,45.1972,45.0726,45.1092,41200.0
2012-01-17 13:00:00,61.57,61.62,61.55,61.59,36000.0,45.1092,45.1459,45.0946,45.1239,36000.0
2012-01-17 13:30:00,61.59,61.65,61.5,61.54,47800.0,45.1239,45.1678,45.058,45.0873,47800.0
2012-01-17 14:00:00,61.55,61.58,61.44,61.47,57100.0,45.0946,45.1166,45.014,45.036,57100.0
2012-01-17 14:30:00,61.45,61.46,61.33,61.36,60000.0,45.0213,45.0286,44.9334,44.9554,60000.0
2012-01-17 15:00:00,61.35,61.49,61.34,61.45,51100.0,44.9481,45.0506,44.9407,45.0213,51100.0
2012-01-17 15:30:00,61.46,61.53,61.39,61.43,107900.0,45.0286,45.0799,44.9774,45.0067,107900.0
2012-01-18 09:30:00,61.44,61.55,61.31,61.43,28100.0,45.014,45.0946,44.9187,45.0067,28100.0
2012-01-18 10:00:00,61.42,61.85,61.42,61.78,68600.0,44.9993,45.3144,44.9993,45.2631,68600.0
2012-01-18 10:30:00,61.78,61.91,61.64,61.83,90400.0,45.2631,45.3583,45.1605,45.2997,90400.0
2012-01-18 11:00:00,61.83,61.85,61.65,61.66,68300.0,45.2997,45.3144,45.1678,45.1752,68300.0
2012-01-18 11:30:00,61.66,61.76,61.6,61.73,58300.0,45.1752,45.2484,45.1312,45.2265,58300.0
2012-01-18 12:00:00,61.72,61.81,61.68,61.79,50100.0,45.2191,45.2851,45.1898,45.2704,50100.0
2012-01-18 12:30:00,61.79,61.87,61.71,61.85,40000.0,45.2704,45.329,45.2118,45.3144,40000.0
2012-01-18 13:00:00,61.84,61.89,61.75,61.78,44200.0,45.3071,45.3437,45.2411,45.2631,44200.0
2012-01-18 13:30:00,61.79,61.86,61.68,61.68,38700.0,45.2704,45.3217,45.1898,45.1898,38700.0
2012-01-18 14:00:00,61.68,61.75,61.64,61.75,57200.0,45.1898,45.2411,45.1605,45.2411,57200.0
2012-01-18 14:30:00,61.76,61.81,61.71,61.79,31400.0,45.2484,45.2851,45.2118,45.2704,31400.0
2012-01-18 15:00:00,61.79,62.0,61.78,61.98,51800.0,45.2704,45.4243,45.2631,45.4096,51800.0
2012-01-18 15:30:00,61.97,61.98,61.81,61.92,120400.0,45.4023,45.4096,45.2851,45.3657,120400.0
2012-01-19 09:30:00,61.97,62.19,61.28,61.51,183100.0,45.4023,45.5635,44.8968,45.0653,183100.0
2012-01-19 10:00:00,61.49,61.49,61.12,61.25,87500.0,45.0506,45.0506,44.7795,44.8748,87500.0
2012-01-19 10:30:00,61.26,61.43,61.15,61.38,90800.0,44.8821,45.0067,44.8015,44.97,90800.0
2012-01-19 11:00:00,61.38,61.41,61.28,61.38,84000.0,44.97,44.992,44.8968,44.97,84000.0
2012-01-19 11:30:00,61.4,61.63,61.37,61.63,41900.0,44.9847,45.1532,44.9627,45.1532,41900.0
2012-01-19 12:00:00,61.63,61.71,61.62,61.68,35600.0,45.1532,45.2118,45.1459,45.1898,35600.0
2012-01-19 12:30:00,61.69,61.73,61.64,61.72,35100.0,45.1972,45.2265,45.1605,45.2191,35100.0
2012-01-19 13:00:00,61.72,61.83,61.7,61.83,57200.0,45.2191,45.2997,45.2045,45.2997,57200.0
2012-01-19 13:30:00,61.83,61.85,61.74,61.82,48000.0,45.2997,45.3144,45.2338,45.2924,48000.0
2012-01-19 14:00:00,61.82,61.96,61.77,61.91,45600.0,45.2924,45.395,45.2558,45.3583,45600.0
2012-01-19 14:30:00,61.9,61.92,61.74,61.74,30400.0,45.351,45.3657,45.2338,45.2338,30400.0
2012-01-19 15:00:00,61.75,61.8,61.73,61.75,60700.0,45.2411,45.2777,45.2265,45.2411,60700.0
2012-01-19 15:30:00,61.75,61.79,61.58,61.67,142800.0,45.2411,45.2704,45.1166,45.1825,142800.0
2012-01-20 09:30:00,61.78,61.93,61.52,61.53,214500.0,45.2631,45.373,45.0726,45.0799,214500.0
2012-01-20 10:00:00,61.52,61.55,61.29,61.43,96900.0,45.0726,45.0946,44.9041,45.0067,96900.0
2012-01-20 10:30:00,61.42,61.42,61.13,61.4,59500.0,44.9993,44.9993,44.7869,44.9847,59500.0
2012-01-20 11:00:00,61.4,61.44,61.22,61.25,40100.0,44.9847,45.014,44.8528,44.8748,40100.0
2012-01-20 11:30:00,61.26,61.28,61.09,61.2,45200.0,44.8821,44.8968,44.7576,44.8382,45200.0
2012-01-20 12:00:00,61.21,61.3,61.21,61.25,32200.0,44.8455,44.9114,44.8455,44.8748,32200.0
2012-01-20 12:30:00,61.25,61.29,61.2,61.26,39000.0,44.8748,44.9041,44.8382,44.8821,39000.0
2012-01-20 13:00:00,61.27,61.33,61.22,61.3,48300.0,44.8894,44.9334,44.8528,44.9114,48300.0
2012-01-20 13:30:00,61.31,61.34,61.26,61.29,53800.0,44.9187,44.9407,44.8821,44.9041,53800.0
2012-01-20 14:00:00,61.28,61.44,61.26,61.43,34200.0,44.8968,45.014,44.8821,45.0067,34200.0
2012-01-20 14:30:00,61.44,61.44,61.34,61.38,31100.0,45.014,45.014,44.9407,44.97,31100.0
2012-01-20 15:00:00,61.38,61.46,61.35,61.46,40300.0,44.97,45.0286,44.9481,45.0286,40300.0
2012-01-20 15:30:00,61.46,61.55,61.37,61.54,143300.0,45.0286,45.0946,44.9627,45.0873,143300.0
2012-01-23 09:30:00,61.66,61.77,61.27,61.69,65600.0,45.1752,45.2558,44.8894,45.1972,65600.0
2012-01-23 10:00:00,61.68,61.69,61.53,61.58,63400.0,45.1898,45.1972,45.0799,45.1166,63400.0
2012-01-23 10:30:00,61.59,61.63,61.53,61.61,24000.0,45.1239,45.1532,45.0799,45.1385,24000.0
2012-01-23 11:00:00,61.6,61.62,61.52,61.58,27700.0,45.1312,45.1459,45.0726,45.1166,27700.0
2012-01-23 11:30:00,61.57,61.58,61.44,61.52,52200.0,45.1092,45.1166,45.014,45.0726,52200.0
2012-01-23 12:00:00,61.51,61.54,61.43,61.53,38500.0,45.0653,45.0873,45.0067,45.0799,38500.0
2012-01-23 12:30:00,61.53,61.55,61.47,61.52,22100.0,45.0799,45.0946,45.036,45.0726,22100.0
2012-01-23 13:00:00,61.51,61.56,61.47,61.55,24800.0,45.0653,45.1019,45.036,45.0946,24800.0
2012-01-23 13:30:00,61.55,61.61,61.54,61.6,30100.0,45.0946,45.1385,45.0873,45.1312,30100.0
2012-01-23 14:00:00,61.6,61.61,61.5,61.57,29600.0,45.1312,45.1385,45.058,45.1092,29600.0
2012-01-23 14:30:00,61.57,61.75,61.53,61.74,51800.0,45.1092,45.2411,45.0799,45.2338,51800.0
2012-01-23 15:00:00,61.73,61.78,61.71,61.73,27000.0,45.2265,45.2631,45.2118,45.2265,27000.0
2012-01-23 15:30:00,61.74,61.86,61.71,61.76,86500.0,45.2338,45.3217,45.2118,45.2484,86500.0
2012-01-24 09:30:00,61.41,61.54,60.93,61.05,176100.0,44.992,45.0873,44.6403,44.7283,176100.0
2012-01-24 10:00:00,61.09,61.15,60.84,60.86,83900.0,44.7576,44.8015,44.5744,44.5891,83900.0
2012-01-24 10:30:00,60.86,61.02,60.85,60.97,28300.0,44.5891,44.7063,44.5817,44.6696,28300.0
2012-01-24 11:00:00,60.98,61.14,60.93,60.98,64000.0,44.677,44.7942,44.6403,44.677,64000.0
2012-01-24 11:30:00,60.98,61.12,60.98,61.07,105900.0,44.677,44.7795,44.677,44.7429,105900.0
2012-01-24 12:00:00,61.08,61.3,61.07,61.18,64000.0,44.7502,44.9114,44.7429,44.8235,64000.0
2012-01-24 12:30:00,61.17,61.26,61.11,61.13,35100.0,44.8162,44.8821,44.7722,44.7869,35100.0
2012-01-24 13:00:00,61.13,61.17,61.07,61.12,109000.0,44.7869,44.8162,44.7429,44.7795,109000.0
2012-01-24 13:30:00,61.12,61.16,61.12,61.15,31500.0,44.7795,44.8089,44.7795,44.8015,31500.0
2012-01-24 14:00:00,61.15,61.19,61.12,61.15,87400.0,44.8015,44.8308,44.7795,44.8015,87400.0
2012-01-24 14:30:00,61.14,61.32,61.13,61.31,73400.0,44.7942,44.9261,44.7869,44.9187,73400.0
2012-01-24 15:00:00,61.3,61.33,61.22,61.26,42800.0,44.9114,44.9334,44.8528,44.8821,42800.0
2012-01-24 15:30:00,61.26,61.41,61.18,61.39,174800.0,44.8821,44.992,44.8235,44.9774,174800.0
2012-01-25 09:30:00,61.17,61.51,61.17,61.37,48800.0,44.8162,45.0653,44.8162,44.9627,48800.0
2012-01-25 10:00:00,61.41,61.61,61.41,61.45,35600.0,44.992,45.1385,44.992,45.0213,35600.0
2012-01-25 10:30:00,61.45,61.58,61.39,61.49,38600.0,45.0213,45.1166,44.9774,45.0506,38600.0
2012-01-25 11:00:00,61.5,61.59,61.31,61.5,149400.0,45.058,45.1239,44.9187,45.058,149400.0
2012-01-25 11:30:00,61.5,61.51,61.43,61.47,51000.0,45.058,45.0653,45.0067,45.036,51000.0
2012-01-25 12:00:00,61.47,61.78,61.45,61.68,21500.0,45.036,45.2631,45.0213,45.1898,21500.0
2012-01-25 12:30:00,61.72,61.87,61.65,61.65,80800.0,45.2191,45.329,45.1678,45.1678,80800.0
2012-01-25 13:00:00,61.64,61.83,61.64,61.68,96700.0,45.1605,45.2997,45.1605,45.1898,96700.0
2012-01-25 13:30:00,61.68,61.72,61.44,61.48,133800.0,45.1898,45.2191,45.014,45.0433,133800.0
2012-01-25 14:00:00,61.48,61.49,61.31,61.38,57700.0,45.0433,45.0506,44.9187,44.97,57700.0
2012-01-25 14:30:00,61.38,61.61,61.37,61.55,35500.0,44.97,45.1385,44.9627,45.0946,35500.0
2012-01-25 15:00:00,61.55,61.69,61.54,61.67,59200.0,45.0946,45.1972,45.0873,45.1825,59200.0
2012-01-25 15:30:00,61.67,61.69,61.55,61.59,148800.0,45.1825,45.1972,45.0946,45.1239,148800.0
2012-01-26 09:30:00,61.74,62.18,61.53,62.16,83600.0,45.2338,45.5562,45.0799,45.5415,83600.0
2012-01-26 10:00:00,62.09,62.18,62.01,62.12,64000.0,45.4902,45.5562,45.4316,45.5122,64000.0
2012-01-26 10:30:00,62.1,62.13,61.91,61.94,50900.0,45.4975,45.5195,45.3583,45.3803,50900.0
2012-01-26 11:00:00,61.94,61.97,61.82,61.84,31300.0,45.3803,45.4023,45.2924,45.3071,31300.0
2012-01-26 11:30:00,61.83,61.85,61.7,61.74,34300.0,45.2997,45.3144,45.2045,45.2338,34300.0
2012-01-26 12:00:00,61.73,61.78,61.63,61.69,15100.0,45.2265,45.2631,45.1532,45.1972,15100.0
2012-01-26 12:30:00,61.71,61.73,61.61,61.7,12900.0,45.2118,45.2265,45.1385,45.2045,12900.0
2012-01-26 13:00:00,61.71,61.74,61.56,61.56,14700.0,45.2118,45.2338,45.1019,45.1019,14700.0
2012-01-26 13:30:00,61.55,61.57,61.44,61.51,23500.0,45.0946,45.1092,45.014,45.0653,23500.0
2012-01-26 14:00:00,61.5,61.55,61.4,61.43,32000.0,45.058,45.0946,44.9847,45.0067,32000.0
2012-01-26 14:30:00,61.44,61.57,61.44,61.49,29000.0,45.014,45.1092,45.014,45.0506,29000.0
2012-01-26 15:00:00,61.5,61.51,61.41,61.42,50100.0,45.058,45.0653,44.992,44.9993,50100.0
2012-01-26 15:30:00,61.42,61.57,61.38,61.55,85000.0,44.9993,45.1092,44.97,45.0946,85000.0
2012-01-27 09:30:00,61.47,61.84,61.26,61.61,57300.0,45.036,45.3071,44.8821,45.1385,57300.0
2012-01-27 10:00:00,61.64,61.8,61.61,61.67,40400.0,45.1605,45.2777,45.1385,45.1825,40400.0
2012-01-27 10:30:00,61.68,61.75,61.53,61.6,48400.0,45.1898,45.2411,45.0799,45.1312,48400.0
2012-01-27 11:00:00,61.62,61.66,61.56,61.56,30900.0,45.1459,45.1752,45.1019,45.1019,30900.0
2012-01-27 11:30:00,61.56,61.56,61.34,61.45,17700.0,45.1019,45.1019,44.9407,45.0213,17700.0
2012-01-27 12:00:00,61.47,61.51,61.32,61.35,23700.0,45.036,45.0653,44.9261,44.9481,23700.0
2012-01-27 12:30:00,61.36,61.44,61.34,61.37,27900.0,44.9554,45.014,44.9407,44.9627,27900.0
2012-01-27 13:00:00,61.37,61.49,61.37,61.49,14100.0,44.9627,45.0506,44.9627,45.0506,14100.0
2012-01-27 13:30:00,61.48,61.55,61.43,61.51,23400.0,45.0433,45.0946,45.0067,45.0653,23400.0
2012-01-27 14:00:00,61.53,61.54,61.38,61.45,26300.0,45.0799,45.0873,44.97,45.0213,26300.0
2012-01-27 14:30:00,61.45,61.52,61.42,61.51,37600.0,45.0213,45.0726,44.9993,45.0653,37600.0
2012-01-27 15:00:00,61.51,61.53,61.42,61.45,76400.0,45.0653,45.0799,44.9993,45.0213,76400.0
2012-01-27 15:30:00,61.44,61.48,61.23,61.25,226500.0,45.014,45.0433,44.8601,44.8748,226500.0
2012-01-30 09:30:00,61.14,61.37,60.65,61.34,175500.0,44.7942,44.9627,44.4352,44.9407,175500.0
2012-01-30 10:00:00,61.34,61.44,61.21,61.44,70500.0,44.9407,45.014,44.8455,45.014,70500.0
2012-01-30 10:30:00,61.44,61.53,61.38,61.44,67000.0,45.014,45.0799,44.97,45.014,67000.0
2012-01-30 11:00:00,61.43,61.64,61.43,61.63,49900.0,45.0067,45.1605,45.0067,45.1532,49900.0
2012-01-30 11:30:00,61.6,61.61,61.39,61.45,25300.0,45.1312,45.1385,44.9774,45.0213,25300.0
2012-01-30 12:00:00,61.46,61.74,61.46,61.71,53200.0,45.0286,45.2338,45.0286,45.2118,53200.0
2012-01-30 12:30:00,61.71,61.74,61.58,61.67,47200.0,45.2118,45.2338,45.1166,45.1825,47200.0
2012-01-30 13:00:00,61.66,61.67,61.57,61.62,30200.0,45.1752,45.1825,45.1092,45.1459,30200.0
2012-01-30 13:30:00,61.61,61.96,61.61,61.95,60200.0,45.1385,45.395,45.1385,45.3876,60200.0
2012-01-30 14:00:00,61.95,62.0,61.79,61.84,81200.0,45.3876,45.4243,45.2704,45.3071,81200.0
2012-01-30 14:30:00,61.84,61.86,61.58,61.59,34600.0,45.3071,45.3217,45.1166,45.1239,34600.0
2012-01-30 15:00:00,61.59,61.72,61.55,61.6,40500.0,45.1239,45.2191,45.0946,45.1312,40500.0
2012-01-30 15:30:00,61.59,61.72,61.56,61.69,135000.0,45.1239,45.2191,45.1019,45.1972,135000.0
2012-01-31 09:30:00,61.6,62.2,61.32,62.16,93200.0,45.1312,45.5708,44.9261,45.5415,93200.0
2012-01-31 10:00:00,62.14,62.19,62.03,62.05,101000.0,45.5268,45.5635,45.4463,45.4609,101000.0
2012-01-31 10:30:00,62.05,62.05,61.81,61.87,46400.0,45.4609,45.4609,45.2851,45.329,46400.0
2012-01-31 11:00:00,61.87,61.89,61.62,61.8,108400.0,45.329,45.3437,45.1459,45.2777,108400.0
2012-01-31 11:30:00,61.8,61.91,61.71,61.74,55800.0,45.2777,45.3583,45.2118,45.2338,55800.0
2012-01-31 12:00:00,61.75,61.75,61.34,61.34,87900.0,45.2411,45.2411,44.9407,44.9407,87900.0
2012-01-31 12:30:00,61.34,61.42,61.3,61.32,87300.0,44.9407,44.9993,44.9114,44.9261,87300.0
2012-01-31 13:00:00,61.32,61.4,61.26,61.29,101700.0,44.9261,44.9847,44.8821,44.9041,101700.0
2012-01-31 13:30:00,61.29,61.3,61.14,61.16,68900.0,44.9041,44.9114,44.7942,44.8089,68900.0
2012-01-31 14:00:00,61.17,61.27,61.17,61.2,61700.0,44.8162,44.8894,44.8162,44.8382,61700.0
2012-01-31 14:30:00,61.2,61.26,61.14,61.25,68700.0,44.8382,44.8821,44.7942,44.8748,68700.0
2012-01-31 15:00:00,61.25,61.26,61.13,61.21,127500.0,44.8748,44.8821,44.7869,44.8455,127500.0
2012-01-31 15:30:00,61.21,61.22,61.04,61.08,342500.0,44.8455,44.8528,44.7209,44.7502,342500.0
2012-02-01 09:30:00,61.0,61.4,60.03,60.5,402200.0,44.6916,44.9847,43.981,44.3253,402200.0
2012-02-01 10:00:00,60.43,60.73,60.3,60.37,176300.0,44.274,44.4938,44.1788,44.2301,176300.0
2012-02-01 10:30:00,60.37,60.68,60.36,60.56,133600.0,44.2301,44.4572,44.2227,44.3693,133600.0
2012-02-01 11:00:00,60.57,60.93,60.47,60.77,97300.0,44.3766,44.6403,44.3033,44.5231,97300.0
2012-02-01 11:30:00,60.79,60.84,60.6,60.8,78100.0,44.5378,44.5744,44.3986,44.5451,78100.0
2012-02-01 12:00:00,60.79,60.93,60.65,60.7,152300.0,44.5378,44.6403,44.4352,44.4718,152300.0
2012-02-01 12:30:00,60.7,60.7,60.45,60.6,128500.0,44.4718,44.4718,44.2887,44.3986,128500.0
2012-02-01 13:00:00,60.6,60.7,60.5,60.7,171300.0,44.3986,44.4718,44.3253,44.4718,171300.0
2012-02-01 13:30:00,60.7,61.14,60.69,61.14,139900.0,44.4718,44.7942,44.4645,44.7942,139900.0
2012-02-01 14:00:00,61.12,61.2,61.04,61.1,57600.0,44.7795,44.8382,44.7209,44.7649,57600.0
2012-02-01 14:30:00,61.1,61.13,61.02,61.13,103700.0,44.7649,44.7869,44.7063,44.7869,103700.0
2012-02-01 15:00:00,61.13,61.56,61.13,61.46,126900.0,44.7869,45.1019,44.7869,45.0286,126900.0
2012-02-01 15:30:00,61.47,61.52,61.21,61.3,265300.0,45.036,45.0726,44.8455,44.9114,265300.0
2012-02-02 09:30:00,61.54,61.75,60.53,61.49,155300.0,45.0873,45.2411,44.3473,45.0506,155300.0
2012-02-02 10:00:00,61.49,61.75,61.32,61.73,225200.0,45.0506,45.2411,44.9261,45.2265,225200.0
2012-02-02 10:30:00,61.73,61.75,61.63,61.73,124000.0,45.2265,45.2411,45.1532,45.2265,124000.0
2012-02-02 11:00:00,61.73,61.8,61.73,61.78,56100.0,45.2265,45.2777,45.2265,45.2631,56100.0
2012-02-02 11:30:00,61.79,61.87,61.78,61.79,56300.0,45.2704,45.329,45.2631,45.2704,56300.0
2012-02-02 12:00:00,61.79,61.81,61.61,61.62,46400.0,45.2704,45.2851,45.1385,45.1459,46400.0
2012-02-02 12:30:00,61.62,61.72,61.57,61.61,118400.0,45.1459,45.2191,45.1092,45.1385,118400.0
2012-02-02 13:00:00,61.63,61.66,61.51,61.57,27900.0,45.1532,45.1752,45.0653,45.1092,27900.0
2012-02-02 13:30:00,61.56,61.75,61.56,61.73,26900.0,45.1019,45.2411,45.1019,45.2265,26900.0
2012-02-02 14:00:00,61.72,61.73,61.65,61.66,32200.0,45.2191,45.2265,45.1678,45.1752,32200.0
2012-02-02 14:30:00,61.66,61.67,61.5,61.51,26100.0,45.1752,45.1825,45.058,45.0653,26100.0
2012-02-02 15:00:00,61.52,61.6,61.51,61.57,49000.0,45.0726,45.1312,45.0653,45.1092,49000.0
2012-02-02 15:30:00,61.57,61.62,61.5,61.57,155500.0,45.1092,45.1459,45.058,45.1092,155500.0
2012-02-03 09:30:00,61.26,61.7,61.05,61.68,258000.0,44.8821,45.2045,44.7283,45.1898,258000.0
2012-02-03 10:00:00,61.7,61.86,61.68,61.85,101000.0,45.2045,45.3217,45.1898,45.3144,101000.0
2012-02-03 10:30:00,61.86,61.92,61.67,61.7,85900.0,45.3217,45.3657,45.1825,45.2045,85900.0
2012-02-03 11:00:00,61.69,61.72,61.63,61.65,55800.0,45.1972,45.2191,45.1532,45.1678,55800.0
2012-02-03 11:30:00,61.65,61.68,61.59,61.61,35400.0,45.1678,45.1898,45.1239,45.1385,35400.0
2012-02-03 12:00:00,61.6,61.7,61.56,61.69,37200.0,45.1312,45.2045,45.1019,45.1972,37200.0
2012-02-03 12:30:00,61.7,61.8,61.66,61.8,83700.0,45.2045,45.2777,45.1752,45.2777,83700.0
2012-02-03 13:00:00,61.8,61.8,61.53,61.54,54700.0,45.2777,45.2777,45.0799,45.0873,54700.0
2012-02-03 13:30:00,61.54,61.54,61.46,61.49,45400.0,45.0873,45.0873,45.0286,45.0506,45400.0
2012-02-03 14:00:00,61.49,61.49,61.2,61.22,67400.0,45.0506,45.0506,44.8382,44.8528,67400.0
2012-02-03 14:30:00,61.21,61.22,61.15,61.19,42300.0,44.8455,44.8528,44.8015,44.8308,42300.0
2012-02-03 15:00:00,61.2,61.29,61.19,61.22,79200.0,44.8382,44.9041,44.8308,44.8528,79200.0
2012-02-03 15:30:00,61.22,61.24,61.12,61.18,158900.0,44.8528,44.8675,44.7795,44.8235,158900.0
2012-02-06 09:30:00,61.06,61.06,60.79,60.98,95200.0,44.7356,44.7356,44.5378,44.677,95200.0
2012-02-06 10:00:00,61.0,61.15,60.98,61.15,78600.0,44.6916,44.8015,44.677,44.8015,78600.0
2012-02-06 10:30:00,61.15,61.28,61.15,61.23,53000.0,44.8015,44.8968,44.8015,44.8601,53000.0
2012-02-06 11:00:00,61.24,61.32,61.23,61.27,55100.0,44.8675,44.9261,44.8601,44.8894,55100.0
2012-02-06 11:30:00,61.27,61.32,61.16,61.21,50500.0,44.8894,44.9261,44.8089,44.8455,50500.0
2012-02-06 12:00:00,61.22,61.23,61.14,61.16,26500.0,44.8528,44.8601,44.7942,44.8089,26500.0
2012-02-06 12:30:00,61.16,61.19,61.07,61.07,23200.0,44.8089,44.8308,44.7429,44.7429,23200.0
2012-02-06 13:00:00,61.07,61.08,60.98,61.0,87700.0,44.7429,44.7502,44.677,44.6916,87700.0
2012-02-06 13:30:00,61.0,61.03,60.98,61.0,41900.0,44.6916,44.7136,44.677,44.6916,41900.0
2012-02-06 14:00:00,61.01,61.06,60.98,61.0,69300.0,44.699,44.7356,44.677,44.6916,69300.0
2012-02-06 14:30:00,61.01,61.03,61.0,61.01,58500.0,44.699,44.7136,44.6916,44.699,58500.0
2012-02-06 15:00:00,61.03,61.06,61.02,61.05,33800.0,44.7136,44.7356,44.7063,44.7283,33800.0
2012-02-06 15:30:00,61.06,61.07,60.93,60.99,122100.0,44.7356,44.7429,44.6403,44.6843,122100.0
2012-02-07 09:30:00,60.67,60.87,60.65,60.77,112900.0,44.4499,44.5964,44.4352,44.5231,112900.0
2012-02-07 10:00:00,60.77,60.85,60.75,60.76,88200.0,44.5231,44.5817,44.5085,44.5158,88200.0
2012-02-07 10:30:00,60.75,60.79,60.7,60.73,89600.0,44.5085,44.5378,44.4718,44.4938,89600.0
2012-02-07 11:00:00,60.73,60.74,60.7,60.7,53500.0,44.4938,44.5011,44.4718,44.4718,53500.0
2012-02-07 11:30:00,60.71,60.72,60.56,60.57,64700.0,44.4792,44.4865,44.3693,44.3766,64700.0
2012-02-07 12:00:00,60.57,60.6,60.55,60.56,37900.0,44.3766,44.3986,44.3619,44.3693,37900.0
2012-02-07 12:30:00,60.56,60.56,60.55,60.56,40800.0,44.3693,44.3693,44.3619,44.3693,40800.0
2012-02-07 13:00:00,60.56,60.56,60.5,60.5,114700.0,44.3693,44.3693,44.3253,44.3253,114700.0
2012-02-07 13:30:00,60.5,60.51,60.26,60.26,230600.0,44.3253,44.3326,44.1495,44.1495,230600.0
2012-02-07 14:00:00,60.28,60.36,60.26,60.28,168600.0,44.1641,44.2227,44.1495,44.1641,168600.0
2012-02-07 14:30:00,60.28,60.47,60.28,60.47,194500.0,44.1641,44.3033,44.1641,44.3033,194500.0
2012-02-07 15:00:00,60.46,60.59,60.4,60.57,167700.0,44.296,44.3912,44.252,44.3766,167700.0
2012-02-07 15:30:00,60.57,60.6,60.44,60.44,224700.0,44.3766,44.3986,44.2813,44.2813,224700.0
2012-02-08 09:30:00,60.43,60.52,60.26,60.38,90500.0,44.274,44.34,44.1495,44.2374,90500.0
2012-02-08 10:00:00,60.39,60.39,60.25,60.26,84100.0,44.2447,44.2447,44.1421,44.1495,84100.0
2012-02-08 10:30:00,60.27,60.34,60.09,60.11,94200.0,44.1568,44.2081,44.0249,44.0396,94200.0
2012-02-08 11:00:00,60.11,60.17,60.0,60.1,122900.0,44.0396,44.0835,43.959,44.0322,122900.0
2012-02-08 11:30:00,60.11,60.3,60.03,60.29,118700.0,44.0396,44.1788,43.981,44.1714,118700.0
2012-02-08 12:00:00,60.28,60.33,60.2,60.24,42700.0,44.1641,44.2008,44.1055,44.1348,42700.0
2012-02-08 12:30:00,60.24,60.32,60.2,60.3,96100.0,44.1348,44.1934,44.1055,44.1788,96100.0
2012-02-08 13:00:00,60.3,60.3,60.13,60.14,70400.0,44.1788,44.1788,44.0542,44.0615,70400.0
2012-02-08 13:30:00,60.14,60.27,60.14,60.26,174300.0,44.0615,44.1568,44.0615,44.1495,174300.0
2012-02-08 14:00:00,60.27,60.33,60.25,60.29,74100.0,44.1568,44.2008,44.1421,44.1714,74100.0
2012-02-08 14:30:00,60.29,60.39,60.29,60.39,62400.0,44.1714,44.2447,44.1714,44.2447,62400.0
2012-02-08 15:00:00,60.39,60.4,60.28,60.29,94300.0,44.2447,44.252,44.1641,44.1714,94300.0
2012-02-08 15:30:00,60.3,60.33,60.25,60.31,252100.0,44.1788,44.2008,44.1421,44.1861,252100.0
2012-02-09 09:30:00,60.3,60.42,59.96,60.08,160600.0,44.1788,44.2667,43.9297,44.0176,160600.0
2012-02-09 10:00:00,60.08,60.11,60.0,60.09,168500.0,44.0176,44.0396,43.959,44.0249,168500.0
2012-02-09 10:30:00,60.1,60.1,59.9,59.92,100800.0,44.0322,44.0322,43.8857,43.9004,100800.0
2012-02-09 11:00:00,59.92,59.97,59.89,59.9,110000.0,43.9004,43.937,43.8784,43.8857,110000.0
2012-02-09 11:30:00,59.89,60.0,59.85,60.0,88100.0,43.8784,43.959,43.8491,43.959,88100.0
2012-02-09 12:00:00,59.99,60.03,59.93,59.99,73100.0,43.9517,43.981,43.9077,43.9517,73100.0
2012-02-09 12:30:00,60.0,60.02,59.98,59.99,73000.0,43.959,43.9736,43.9443,43.9517,73000.0
2012-02-09 13:00:00,59.99,59.99,59.77,59.78,92400.0,43.9517,43.9517,43.7905,43.7978,92400.0
2012-02-09 13:30:00,59.79,59.79,59.56,59.62,146200.0,43.8051,43.8051,43.6366,43.6806,146200.0
2012-02-09 14:00:00,59.62,59.83,59.62,59.78,81000.0,43.6806,43.8344,43.6806,43.7978,81000.0
2012-02-09 14:30:00,59.78,59.81,59.7,59.8,78600.0,43.7978,43.8198,43.7392,43.8124,78600.0
2012-02-09 15:00:00,59.79,59.82,59.7,59.71,121800.0,43.8051,43.8271,43.7392,43.7465,121800.0
2012-02-09 15:30:00,59.71,59.83,59.71,59.78,222500.0,43.7465,43.8344,43.7465,43.7978,222500.0
2012-02-10 09:30:00,59.63,59.75,59.32,59.56,126300.0,43.6879,43.7758,43.4608,43.6366,126300.0
2012-02-10 10:00:00,59.57,59.91,59.53,59.63,88100.0,43.6439,43.893,43.6146,43.6879,88100.0
2012-02-10 10:30:00,59.62,59.63,59.39,59.39,57900.0,43.6806,43.6879,43.5121,43.5121,57900.0
2012-02-10 11:00:00,59.4,59.56,59.34,59.49,72400.0,43.5194,43.6366,43.4754,43.5853,72400.0
2012-02-10 11:30:00,59.48,59.54,59.43,59.44,39000.0,43.578,43.622,43.5414,43.5487,39000.0
2012-02-10 12:00:00,59.44,59.48,59.35,59.44,55500.0,43.5487,43.578,43.4828,43.5487,55500.0
2012-02-10 12:30:00,59.44,59.54,59.43,59.54,45700.0,43.5487,43.622,43.5414,43.622,45700.0
2012-02-10 13:00:00,59.54,59.56,59.48,59.48,43400.0,43.622,43.6366,43.578,43.578,43400.0
2012-02-10 13:30:00,59.48,59.51,59.34,59.35,50300.0,43.578,43.6,43.4754,43.4828,50300.0
2012-02-10 14:00:00,59.35,59.41,59.33,59.36,51500.0,43.4828,43.5267,43.4681,43.4901,51500.0
2012-02-10 14:30:00,59.37,59.37,59.32,59.33,48300.0,43.4974,43.4974,43.4608,43.4681,48300.0
2012-02-10 15:00:00,59.34,59.5,59.34,59.5,96600.0,43.4754,43.5927,43.4754,43.5927,96600.0
2012-02-10 15:30:00,59.5,59.53,59.38,59.52,240000.0,43.5927,43.6146,43.5047,43.6073,240000.0
2012-02-13 09:30:00,59.63,59.88,59.57,59.71,116600.0,43.6879,43.8711,43.6439,43.7465,116600.0
2012-02-13 10:00:00,59.74,59.83,59.7,59.83,111900.0,43.7685,43.8344,43.7392,43.8344,111900.0
2012-02-13 10:30:00,59.83,59.99,59.76,59.98,102100.0,43.8344,43.9517,43.7831,43.9443,102100.0
2012-02-13 11:00:00,59.98,59.98,59.77,59.8,85300.0,43.9443,43.9443,43.7905,43.8124,85300.0
2012-02-13 11:30:00,59.8,60.05,59.79,60.02,154800.0,43.8124,43.9956,43.8051,43.9736,154800.0
2012-02-13 12:00:00,60.02,60.04,59.94,59.98,34700.0,43.9736,43.9883,43.915,43.9443,34700.0
2012-02-13 12:30:00,59.98,60.0,59.93,60.0,27600.0,43.9443,43.959,43.9077,43.959,27600.0
2012-02-13 13:00:00,60.0,60.17,60.0,60.16,84000.0,43.959,44.0835,43.959,44.0762,84000.0
2012-02-13 13:30:00,60.15,60.16,60.11,60.12,37100.0,44.0689,44.0762,44.0396,44.0469,37100.0
2012-02-13 14:00:00,60.1,60.11,60.0,60.0,47700.0,44.0322,44.0396,43.959,43.959,47700.0
2012-02-13 14:30:00,60.01,60.02,59.96,59.99,45100.0,43.9663,43.9736,43.9297,43.9517,45100.0
2012-02-13 15:00:00,59.98,60.01,59.89,59.89,50300.0,43.9443,43.9663,43.8784,43.8784,50300.0
2012-02-13 15:30:00,59.9,59.95,59.83,59.83,174300.0,43.8857,43.9223,43.8344,43.8344,174300.0
2012-02-14 09:30:00,59.66,60.04,59.65,60.03,90800.0,43.7099,43.9883,43.7026,43.981,90800.0
2012-02-14 10:00:00,60.03,60.05,59.9,59.93,133800.0,43.981,43.9956,43.8857,43.9077,133800.0
2012-02-14 10:30:00,59.93,60.03,59.86,60.03,65100.0,43.9077,43.981,43.8564,43.981,65100.0
2012-02-14 11:00:00,60.03,60.2,60.02,60.16,95100.0,43.981,44.1055,43.9736,44.0762,95100.0
2012-02-14 11:30:00,60.16,60.25,60.15,60.2,63700.0,44.0762,44.1421,44.0689,44.1055,63700.0
2012-02-14 12:00:00,60.22,60.3,60.2,60.29,51200.0,44.1202,44.1788,44.1055,44.1714,51200.0
2012-02-14 12:30:00,60.28,60.31,60.26,60.28,50600.0,44.1641,44.1861,44.1495,44.1641,50600.0
2012-02-14 13:00:00,60.27,60.44,60.25,60.43,152000.0,44.1568,44.2813,44.1421,44.274,152000.0
2012-02-14 13:30:00,60.44,60.58,60.42,60.54,130700.0,44.2813,44.3839,44.2667,44.3546,130700.0
2012-02-14 14:00:00,60.53,60.58,60.32,60.39,225100.0,44.3473,44.3839,44.1934,44.2447,225100.0
2012-02-14 14:30:00,60.4,60.45,60.32,60.38,110300.0,44.252,44.2887,44.1934,44.2374,110300.0
2012-02-14 15:00:00,60.38,60.56,60.38,60.43,194400.0,44.2374,44.3693,44.2374,44.274,194400.0
2012-02-14 15:30:00,60.42,60.64,60.39,60.63,472300.0,44.2667,44.4279,44.2447,44.4205,472300.0
2012-02-15 09:30:00,60.72,60.92,60.45,60.66,195500.0,44.4865,44.633,44.2887,44.4425,195500.0
2012-02-15 10:00:00,60.68,60.79,60.62,60.69,92700.0,44.4572,44.5378,44.4132,44.4645,92700.0
2012-02-15 10:30:00,60.71,60.73,60.53,60.57,89900.0,44.4792,44.4938,44.3473,44.3766,89900.0
2012-02-15 11:00:00,60.58,60.8,60.57,60.71,109700.0,44.3839,44.5451,44.3766,44.4792,109700.0
2012-02-15 11:30:00,60.72,60.99,60.67,60.98,169800.0,44.4865,44.6843,44.4499,44.677,169800.0
2012-02-15 12:00:00,60.98,60.98,60.95,60.96,55200.0,44.677,44.677,44.655,44.6623,55200.0
2012-02-15 12:30:00,60.96,61.04,60.75,60.82,134400.0,44.6623,44.7209,44.5085,44.5598,134400.0
2012-02-15 13:00:00,60.81,60.81,60.55,60.61,78000.0,44.5524,44.5524,44.3619,44.4059,78000.0
2012-02-15 13:30:00,60.62,60.65,60.5,60.62,41000.0,44.4132,44.4352,44.3253,44.4132,41000.0
2012-02-15 14:00:00,60.63,60.64,60.51,60.55,73600.0,44.4205,44.4279,44.3326,44.3619,73600.0
2012-02-15 14:30:00,60.55,60.57,60.41,60.42,154400.0,44.3619,44.3766,44.2594,44.2667,154400.0
2012-02-15 15:00:00,60.42,60.52,60.41,60.43,90700.0,44.2667,44.34,44.2594,44.274,90700.0
2012-02-15 15:30:00,60.43,60.52,60.4,60.48,189200.0,44.274,44.34,44.252,44.3106,189200.0
2012-02-16 09:30:00,60.63,60.63,60.27,60.36,100400.0,44.4205,44.4205,44.1568,44.2227,100400.0
2012-02-16 10:00:00,60.33,60.45,60.27,60.43,55800.0,44.2008,44.2887,44.1568,44.274,55800.0
2012-02-16 10:30:00,60.43,60.55,60.42,60.5,93800.0,44.274,44.3619,44.2667,44.3253,93800.0
2012-02-16 11:00:00,60.49,60.53,60.46,60.52,112600.0,44.318,44.3473,44.296,44.34,112600.0
2012-02-16 11:30:00,60.51,60.61,60.5,60.57,48200.0,44.3326,44.4059,44.3253,44.3766,48200.0
2012-02-16 12:00:00,60.57,60.73,60.56,60.71,91700.0,44.3766,44.4938,44.3693,44.4792,91700.0
2012-02-16 12:30:00,60.71,60.74,60.64,60.73,48600.0,44.4792,44.5011,44.4279,44.4938,48600.0
2012-02-16 13:00:00,60.74,60.8,60.69,60.7,45600.0,44.5011,44.5451,44.4645,44.4718,45600.0
2012-02-16 13:30:00,60.7,60.83,60.65,60.83,52400.0,44.4718,44.5671,44.4352,44.5671,52400.0
2012-02-16 14:00:00,60.82,60.84,60.71,60.72,72600.0,44.5598,44.5744,44.4792,44.4865,72600.0
2012-02-16 14:30:00,60.72,60.73,60.6,60.68,93700.0,44.4865,44.4938,44.3986,44.4572,93700.0
2012-02-16 15:00:00,60.68,60.87,60.67,60.68,206500.0,44.4572,44.5964,44.4499,44.4572,206500.0
2012-02-16 15:30:00,60.68,60.68,60.47,60.5,324700.0,44.4572,44.4572,44.3033,44.3253,324700.0
2012-02-17 09:30:00,60.68,60.7,60.3,60.51,198100.0,44.4572,44.4718,44.1788,44.3326,198100.0
2012-02-17 10:00:00,60.51,60.61,60.5,60.58,59300.0,44.3326,44.4059,44.3253,44.3839,59300.0
2012-02-17 10:30:00,60.59,60.62,60.39,60.41,92700.0,44.3912,44.4132,44.2447,44.2594,92700.0
2012-02-17 11:00:00,60.4,60.41,60.35,60.39,127700.0,44.252,44.2594,44.2154,44.2447,127700.0
2012-02-17 11:30:00,60.4,60.45,60.35,60.4,34400.0,44.252,44.2887,44.2154,44.252,34400.0
2012-02-17 12:00:00,60.39,60.51,60.38,60.51,57800.0,44.2447,44.3326,44.2374,44.3326,57800.0
2012-02-17 12:30:00,60.52,60.65,60.5,60.65,37300.0,44.34,44.4352,44.3253,44.4352,37300.0
2012-02-17 13:00:00,60.63,60.81,60.63,60.81,95100.0,44.4205,44.5524,44.4205,44.5524,95100.0
2012-02-17 13:30:00,60.81,60.91,60.71,60.76,115500.0,44.5524,44.6257,44.4792,44.5158,115500.0
2012-02-17 14:00:00,60.77,60.82,60.77,60.81,44000.0,44.5231,44.5598,44.5231,44.5524,44000.0
2012-02-17 14:30:00,60.81,60.84,60.79,60.83,62600.0,44.5524,44.5744,44.5378,44.5671,62600.0
2012-02-17 15:00:00,60.84,60.87,60.82,60.84,94400.0,44.5744,44.5964,44.5598,44.5744,94400.0
2012-02-17 15:30:00,60.85,60.9,60.78,60.85,240000.0,44.5817,44.6184,44.5304,44.5817,240000.0
2012-02-21 09:30:00,60.8,60.8,60.51,60.55,90900.0,44.5451,44.5451,44.3326,44.3619,90900.0
2012-02-21 10:00:00,60.55,60.59,60.34,60.59,119300.0,44.3619,44.3912,44.2081,44.3912,119300.0
2012-02-21 10:30:00,60.59,60.72,60.56,60.68,82400.0,44.3912,44.4865,44.3693,44.4572,82400.0
2012-02-21 11:00:00,60.67,60.73,60.64,60.7,36000.0,44.4499,44.4938,44.4279,44.4718,36000.0
2012-02-21 11:30:00,60.7,60.74,60.59,60.61,25400.0,44.4718,44.5011,44.3912,44.4059,25400.0
2012-02-21 12:00:00,60.61,60.67,60.56,60.63,21100.0,44.4059,44.4499,44.3693,44.4205,21100.0
2012-02-21 12:30:00,60.62,60.62,60.5,60.5,26700.0,44.4132,44.4132,44.3253,44.3253,26700.0
2012-02-21 13:00:00,60.51,60.55,60.43,60.55,83500.0,44.3326,44.3619,44.274,44.3619,83500.0
2012-02-21 13:30:00,60.56,60.62,60.55,60.56,62100.0,44.3693,44.4132,44.3619,44.3693,62100.0
2012-02-21 14:00:00,60.57,60.58,60.54,60.56,60200.0,44.3766,44.3839,44.3546,44.3693,60200.0
2012-02-21 14:30:00,60.56,60.61,60.53,60.58,80700.0,44.3693,44.4059,44.3473,44.3839,80700.0
2012-02-21 15:00:00,60.58,60.63,60.57,60.61,63500.0,44.3839,44.4205,44.3766,44.4059,63500.0
2012-02-21 15:30:00,60.62,60.72,60.58,60.71,272200.0,44.4132,44.4865,44.3839,44.4792,272200.0
2012-02-22 09:30:00,60.15,60.3,60.01,60.03,99100.0,44.3469,44.4575,44.2436,44.2584,99100.0
2012-02-22 10:00:00,60.02,60.02,59.92,59.99,84700.0,44.251,44.251,44.1773,44.2289,84700.0
2012-02-22 10:30:00,59.99,60.02,59.64,59.88,138400.0,44.2289,44.251,43.9709,44.1478,138400.0
2012-02-22 11:00:00,59.88,60.01,59.86,60.0,65200.0,44.1478,44.2436,44.1331,44.2363,65200.0
2012-02-22 11:30:00,60.0,60.09,60.0,60.07,41000.0,44.2363,44.3026,44.2363,44.2879,41000.0
2012-02-22 12:00:00,60.07,60.1,60.02,60.09,29500.0,44.2879,44.31,44.251,44.3026,29500.0
2012-02-22 12:30:00,60.08,60.17,60.08,60.15,31300.0,44.2953,44.3616,44.2953,44.3469,31300.0
2012-02-22 13:00:00,60.15,60.23,60.14,60.22,44600.0,44.3469,44.4058,44.3395,44.3985,44600.0
2012-02-22 13:30:00,60.22,60.25,60.2,60.23,96100.0,44.3985,44.4206,44.3837,44.4058,96100.0
2012-02-22 14:00:00,60.23,60.26,60.2,60.2,78100.0,44.4058,44.428,44.3837,44.3837,78100.0
2012-02-22 14:30:00,60.21,60.22,60.2,60.21,67800.0,44.3911,44.3985,44.3837,44.3911,67800.0
2012-02-22 15:00:00,60.22,60.25,60.2,60.22,119700.0,44.3985,44.4206,44.3837,44.3985,119700.0
2012-02-22 15:30:00,60.23,60.27,60.15,60.22,207200.0,44.4058,44.4353,44.3469,44.3985,207200.0
2012-02-23 09:30:00,60.12,60.24,59.87,60.15,232400.0,44.3247,44.4132,44.1404,44.3469,232400.0
2012-02-23 10:00:00,60.11,60.2,60.05,60.05,161000.0,44.3174,44.3837,44.2731,44.2731,161000.0
2012-02-23 10:30:00,60.05,60.5,60.05,60.49,75700.0,44.2731,44.6049,44.2731,44.5975,75700.0
2012-02-23 11:00:00,60.49,60.6,60.44,60.58,127700.0,44.5975,44.6786,44.5607,44.6639,127700.0
2012-02-23 11:30:00,60.57,60.6,60.51,60.55,110300.0,44.6565,44.6786,44.6123,44.6418,110300.0
2012-02-23 12:00:00,60.55,60.58,60.45,60.56,63300.0,44.6418,44.6639,44.568,44.6491,63300.0
2012-02-23 12:30:00,60.56,60.6,60.56,60.58,24300.0,44.6491,44.6786,44.6491,44.6639,24300.0
2012-02-23 13:00:00,60.58,60.69,60.57,60.66,38700.0,44.6639,44.745,44.6565,44.7229,38700.0
2012-02-23 13:30:00,60.66,60.68,60.6,60.63,54300.0,44.7229,44.7376,44.6786,44.7008,54300.0
2012-02-23 14:00:00,60.63,60.74,60.62,60.73,58800.0,44.7008,44.7819,44.6934,44.7745,58800.0
2012-02-23 14:30:00,60.73,60.84,60.7,60.71,114800.0,44.7745,44.8556,44.7524,44.7597,114800.0
2012-02-23 15:00:00,60.71,60.73,60.64,60.7,87700.0,44.7597,44.7745,44.7081,44.7524,87700.0
2012-02-23 15:30:00,60.7,60.79,60.7,60.73,228800.0,44.7524,44.8187,44.7524,44.7745,228800.0
2012-02-24 09:30:00,60.72,60.81,60.39,60.6,85300.0,44.7671,44.8335,44.5238,44.6786,85300.0
2012-02-24 10:00:00,60.58,60.74,60.56,60.72,99300.0,44.6639,44.7819,44.6491,44.7671,99300.0
2012-02-24 10:30:00,60.72,60.86,60.71,60.84,81700.0,44.7671,44.8703,44.7597,44.8556,81700.0
2012-02-24 11:00:00,60.83,60.88,60.8,60.82,105700.0,44.8482,44.8851,44.8261,44.8408,105700.0
2012-02-24 11:30:00,60.81,60.83,60.76,60.81,86200.0,44.8335,44.8482,44.7966,44.8335,86200.0
2012-02-24 12:00:00,60.82,60.9,60.82,60.9,30900.0,44.8408,44.8998,44.8408,44.8998,30900.0
2012-02-24 12:30:00,60.89,61.14,60.89,61.04,218900.0,44.8924,45.0768,44.8924,45.003,218900.0
2012-02-24 13:00:00,61.04,61.17,61.02,61.1,96800.0,45.003,45.0989,44.9883,45.0473,96800.0
2012-02-24 13:30:00,61.1,61.15,61.05,61.13,100900.0,45.0473,45.0841,45.0104,45.0694,100900.0
2012-02-24 14:00:00,61.13,61.13,61.08,61.11,98000.0,45.0694,45.0694,45.0325,45.0546,98000.0
2012-02-24 14:30:00,61.11,61.12,61.04,61.07,108800.0,45.0546,45.062,45.003,45.0252,108800.0
2012-02-24 15:00:00,61.07,61.08,61.0,61.0,103900.0,45.0252,45.0325,44.9735,44.9735,103900.0
2012-02-24 15:30:00,61.01,61.11,61.0,61.11,195800.0,44.9809,45.0546,44.9735,45.0546,195800.0
2012-02-27 09:30:00,60.67,60.81,60.34,60.47,106300.0,44.7302,44.8335,44.4869,44.5828,106300.0
2012-02-27 10:00:00,60.46,60.56,60.42,60.43,69400.0,44.5754,44.6491,44.5459,44.5533,69400.0
2012-02-27 10:30:00,60.44,60.52,60.39,60.49,72400.0,44.5607,44.6197,44.5238,44.5975,72400.0
2012-02-27 11:00:00,60.49,60.87,60.49,60.86,51800.0,44.5975,44.8777,44.5975,44.8703,51800.0
2012-02-27 11:30:00,60.87,60.91,60.76,60.77,73800.0,44.8777,44.9072,44.7966,44.804,73800.0
2012-02-27 12:00:00,60.77,60.78,60.75,60.77,35900.0,44.804,44.8113,44.7892,44.804,35900.0
2012-02-27 12:30:00,60.77,60.84,60.7,60.81,74600.0,44.804,44.8556,44.7524,44.8335,74600.0
2012-02-27 13:00:00,60.82,60.83,60.66,60.68,86900.0,44.8408,44.8482,44.7229,44.7376,86900.0
2012-02-27 13:30:00,60.69,60.69,60.6,60.62,101200.0,44.745,44.745,44.6786,44.6934,101200.0
2012-02-27 14:00:00,60.62,60.64,60.58,60.61,107000.0,44.6934,44.7081,44.6639,44.686,107000.0
2012-02-27 14:30:00,60.61,60.66,60.49,60.52,127000.0,44.686,44.7229,44.5975,44.6197,127000.0
2012-02-27 15:00:00,60.51,60.6,60.48,60.54,146100.0,44.6123,44.6786,44.5902,44.6344,146100.0
2012-02-27 15:30:00,60.55,60.56,60.34,60.35,291900.0,44.6418,44.6491,44.4869,44.4943,291900.0
2012-02-28 09:30:00,60.27,60.49,60.14,60.17,167000.0,44.4353,44.5975,44.3395,44.3616,167000.0
2012-02-28 10:00:00,60.18,60.3,60.16,60.2,104600.0,44.369,44.4575,44.3542,44.3837,104600.0
2012-02-28 10:30:00,60.21,60.28,60.16,60.16,148500.0,44.3911,44.4427,44.3542,44.3542,148500.0
2012-02-28 11:00:00,60.17,60.17,59.85,59.91,148500.0,44.3616,44.3616,44.1257,44.1699,148500.0
2012-02-28 11:30:00,59.92,60.04,59.92,60.02,43600.0,44.1773,44.2658,44.1773,44.251,43600.0
2012-02-28 12:00:00,60.02,60.08,60.0,60.07,199900.0,44.251,44.2953,44.2363,44.2879,199900.0
2012-02-28 12:30:00,60.08,60.08,59.99,60.01,106500.0,44.2953,44.2953,44.2289,44.2436,106500.0
2012-02-28 13:00:00,60.01,60.05,60.0,60.0,83900.0,44.2436,44.2731,44.2363,44.2363,83900.0
2012-02-28 13:30:00,60.0,60.01,59.83,59.84,114200.0,44.2363,44.2436,44.1109,44.1183,114200.0
2012-02-28 14:00:00,59.84,59.87,59.75,59.8,94400.0,44.1183,44.1404,44.052,44.0888,94400.0
2012-02-28 14:30:00,59.81,59.83,59.75,59.76,93100.0,44.0962,44.1109,44.052,44.0593,93100.0
2012-02-28 15:00:00,59.77,59.81,59.74,59.75,115400.0,44.0667,44.0962,44.0446,44.052,115400.0
2012-02-28 15:30:00,59.75,59.75,59.57,59.6,437600.0,44.052,44.052,43.9192,43.9414,437600.0
2012-02-29 09:30:00,59.5,59.84,59.47,59.77,108500.0,43.8676,44.1183,43.8455,44.0667,108500.0
2012-02-29 10:00:00,59.77,59.99,59.76,59.94,103100.0,44.0667,44.2289,44.0593,44.192,103100.0
2012-02-29 10:30:00,59.94,60.19,59.92,60.19,165400.0,44.192,44.3764,44.1773,44.3764,165400.0
2012-02-29 11:00:00,60.2,60.38,60.2,60.33,157100.0,44.3837,44.5164,44.3837,44.4796,157100.0
2012-02-29 11:30:00,60.33,60.65,60.33,60.51,154300.0,44.4796,44.7155,44.4796,44.6123,154300.0
2012-02-29 12:00:00,60.52,60.66,60.45,60.59,107900.0,44.6197,44.7229,44.568,44.6713,107900.0
2012-02-29 12:30:00,60.58,60.64,60.55,60.58,101300.0,44.6639,44.7081,44.6418,44.6639,101300.0
2012-02-29 13:00:00,60.59,60.84,60.58,60.77,172500.0,44.6713,44.8556,44.6639,44.804,172500.0
2012-02-29 13:30:00,60.77,60.96,60.75,60.86,131500.0,44.804,44.9441,44.7892,44.8703,131500.0
2012-02-29 14:00:00,60.86,61.01,60.79,60.94,185700.0,44.8703,44.9809,44.8187,44.9293,185700.0
2012-02-29 14:30:00,60.94,61.03,60.82,60.82,175400.0,44.9293,44.9957,44.8408,44.8408,175400.0
2012-02-29 15:00:00,60.82,60.99,60.82,60.94,198900.0,44.8408,44.9662,44.8408,44.9293,198900.0
2012-02-29 15:30:00,60.93,60.93,60.67,60.7,299600.0,44.9219,44.9219,44.7302,44.7524,299600.0
2012-03-01 09:30:00,60.77,60.89,60.62,60.78,82500.0,44.804,44.8924,44.6934,44.8113,82500.0
2012-03-01 10:00:00,60.77,60.84,60.65,60.8,106400.0,44.804,44.8556,44.7155,44.8261,106400.0
2012-03-01 10:30:00,60.8,60.87,60.75,60.86,82000.0,44.8261,44.8777,44.7892,44.8703,82000.0
2012-03-01 11:00:00,60.85,61.0,60.85,60.94,63200.0,44.863,44.9735,44.863,44.9293,63200.0
2012-03-01 11:30:00,60.93,60.93,60.77,60.8,61700.0,44.9219,44.9219,44.804,44.8261,61700.0
2012-03-01 12:00:00,60.81,60.95,60.8,60.94,60800.0,44.8335,44.9367,44.8261,44.9293,60800.0
2012-03-01 12:30:00,60.95,61.0,60.88,60.99,49300.0,44.9367,44.9735,44.8851,44.9662,49300.0
2012-03-01 13:00:00,60.99,61.05,60.97,61.04,67900.0,44.9662,45.0104,44.9514,45.003,67900.0
2012-03-01 13:30:00,61.02,61.25,61.02,61.23,99700.0,44.9883,45.1579,44.9883,45.1431,99700.0
2012-03-01 14:00:00,61.22,61.25,61.14,61.21,72600.0,45.1357,45.1579,45.0768,45.1284,72600.0
2012-03-01 14:30:00,61.21,61.27,61.14,61.21,123700.0,45.1284,45.1726,45.0768,45.1284,123700.0
2012-03-01 15:00:00,61.21,61.29,61.17,61.2,173100.0,45.1284,45.1874,45.0989,45.121,173100.0
2012-03-01 15:30:00,61.19,61.21,61.08,61.13,256000.0,45.1136,45.1284,45.0325,45.0694,256000.0
2012-03-02 09:30:00,61.19,61.29,61.05,61.27,99900.0,45.1136,45.1874,45.0104,45.1726,99900.0
2012-03-02 10:00:00,61.27,61.3,61.2,61.23,117800.0,45.1726,45.1947,45.121,45.1431,117800.0
2012-03-02 10:30:00,61.25,61.29,61.22,61.26,99900.0,45.1579,45.1874,45.1357,45.1652,99900.0
2012-03-02 11:00:00,61.27,61.34,61.21,61.21,87900.0,45.1726,45.2242,45.1284,45.1284,87900.0
2012-03-02 11:30:00,61.21,61.33,61.13,61.33,73700.0,45.1284,45.2168,45.0694,45.2168,73700.0
2012-03-02 12:00:00,61.32,61.45,61.25,61.45,113000.0,45.2095,45.3053,45.1579,45.3053,113000.0
2012-03-02 12:30:00,61.44,61.47,61.19,61.19,84500.0,45.2979,45.3201,45.1136,45.1136,84500.0
2012-03-02 13:00:00,61.19,61.29,61.17,61.26,68700.0,45.1136,45.1874,45.0989,45.1652,68700.0
2012-03-02 13:30:00,61.26,61.28,61.18,61.19,88000.0,45.1652,45.18,45.1063,45.1136,88000.0
2012-03-02 14:00:00,61.2,61.23,61.15,61.17,63300.0,45.121,45.1431,45.0841,45.0989,63300.0
2012-03-02 14:30:00,61.18,61.23,61.11,61.19,86100.0,45.1063,45.1431,45.0546,45.1136,86100.0
2012-03-02 15:00:00,61.2,61.4,61.2,61.39,101700.0,45.121,45.2685,45.121,45.2611,101700.0
2012-03-02 15:30:00,61.4,61.52,61.27,61.32,283100.0,45.2685,45.3569,45.1726,45.2095,283100.0
2012-03-05 09:30:00,61.32,61.54,61.3,61.43,64600.0,45.2095,45.3717,45.1947,45.2906,64600.0
2012-03-05 10:00:00,61.41,61.52,61.34,61.4,71100.0,45.2758,45.3569,45.2242,45.2685,71100.0
2012-03-05 10:30:00,61.39,61.43,61.22,61.23,61700.0,45.2611,45.2906,45.1357,45.1431,61700.0
2012-03-05 11:00:00,61.24,61.26,61.16,61.24,45400.0,45.1505,45.1652,45.0915,45.1505,45400.0
2012-03-05 11:30:00,61.22,61.23,61.14,61.22,41900.0,45.1357,45.1431,45.0768,45.1357,41900.0
2012-03-05 12:00:00,61.22,61.27,61.17,61.21,89600.0,45.1357,45.1726,45.0989,45.1284,89600.0
2012-03-05 12:30:00,61.22,61.23,61.08,61.1,31100.0,45.1357,45.1431,45.0325,45.0473,31100.0
2012-03-05 13:00:00,61.11,61.16,61.1,61.11,24800.0,45.0546,45.0915,45.0473,45.0546,24800.0
2012-03-05 13:30:00,61.11,61.12,61.0,61.03,54800.0,45.0546,45.062,44.9735,44.9957,54800.0
2012-03-05 14:00:00,61.03,61.11,60.99,61.11,53700.0,44.9957,45.0546,44.9662,45.0546,53700.0
2012-03-05 14:30:00,61.11,61.16,61.06,61.15,65100.0,45.0546,45.0915,45.0178,45.0841,65100.0
2012-03-05 15:00:00,61.15,61.15,61.01,61.02,64600.0,45.0841,45.0841,44.9809,44.9883,64600.0
2012-03-05 15:30:00,61.02,61.04,60.9,60.94,158600.0,44.9883,45.003,44.8998,44.9293,158600.0
2012-03-06 09:30:00,60.72,61.0,60.59,60.62,109500.0,44.7671,44.9735,44.6713,44.6934,109500.0
2012-03-06 10:00:00,60.58,60.62,60.47,60.57,81300.0,44.6639,44.6934,44.5828,44.6565,81300.0
2012-03-06 10:30:00,60.56,60.63,60.41,60.52,72100.0,44.6491,44.7008,44.5386,44.6197,72100.0
2012-03-06 11:00:00,60.53,60.58,60.43,60.43,57400.0,44.627,44.6639,44.5533,44.5533,57400.0
2012-03-06 11:30:00,60.43,60.43,60.28,60.34,93600.0,44.5533,44.5533,44.4427,44.4869,93600.0
2012-03-06 12:00:00,60.33,60.33,60.18,60.22,38200.0,44.4796,44.4796,44.369,44.3985,38200.0
2012-03-06 12:30:00,60.22,60.31,60.21,60.29,35800.0,44.3985,44.4648,44.3911,44.4501,35800.0
2012-03-06 13:00:00,60.29,60.3,60.22,60.23,41900.0,44.4501,44.4575,44.3985,44.4058,41900.0
2012-03-06 13:30:00,60.24,60.25,60.16,60.21,33600.0,44.4132,44.4206,44.3542,44.3911,33600.0
2012-03-06 14:00:00,60.2,60.23,60.02,60.03,54100.0,44.3837,44.4058,44.251,44.2584,54100.0
2012-03-06 14:30:00,60.03,60.04,59.94,59.95,66400.0,44.2584,44.2658,44.192,44.1994,66400.0
2012-03-06 15:00:00,59.96,60.01,59.93,59.94,99600.0,44.2068,44.2436,44.1847,44.192,99600.0
2012-03-06 15:30:00,59.94,59.95,59.74,59.82,275100.0,44.192,44.1994,44.0446,44.1036,275100.0
2012-03-07 09:30:00,60.05,60.05,59.73,59.84,121300.0,44.2731,44.2731,44.0372,44.1183,121300.0
2012-03-07 10:00:00,59.84,59.87,59.59,59.68,55100.0,44.1183,44.1404,43.934,44.0003,55100.0
2012-03-07 10:30:00,59.69,59.74,59.62,59.62,41900.0,44.0077,44.0446,43.9561,43.9561,41900.0
2012-03-07 11:00:00,59.62,59.72,59.57,59.66,72100.0,43.9561,44.0298,43.9192,43.9856,72100.0
2012-03-07 11:30:00,59.66,59.68,59.61,59.65,144000.0,43.9856,44.0003,43.9487,43.9782,144000.0
2012-03-07 12:00:00,59.66,59.66,59.5,59.58,128900.0,43.9856,43.9856,43.8676,43.9266,128900.0
2012-03-07 12:30:00,59.57,59.61,59.54,59.57,43100.0,43.9192,43.9487,43.8971,43.9192,43100.0
2012-03-07 13:00:00,59.57,59.64,59.55,59.57,74600.0,43.9192,43.9709,43.9045,43.9192,74600.0
2012-03-07 13:30:00,59.56,59.62,59.55,59.55,64200.0,43.9119,43.9561,43.9045,43.9045,64200.0
2012-03-07 14:00:00,59.56,59.63,59.54,59.56,67900.0,43.9119,43.9635,43.8971,43.9119,67900.0
2012-03-07 14:30:00,59.56,59.6,59.5,59.59,94000.0,43.9119,43.9414,43.8676,43.934,94000.0
2012-03-07 15:00:00,59.6,59.68,59.6,59.68,147000.0,43.9414,44.0003,43.9414,44.0003,147000.0
2012-03-07 15:30:00,59.68,59.68,59.58,59.63,222500.0,44.0003,44.0003,43.9266,43.9635,222500.0
2012-03-08 09:30:00,59.98,60.12,59.68,59.77,105500.0,44.2215,44.3247,44.0003,44.0667,105500.0
2012-03-08 10:00:00,59.78,59.8,59.56,59.73,102400.0,44.0741,44.0888,43.9119,44.0372,102400.0
2012-03-08 10:30:00,59.74,59.89,59.68,59.69,57000.0,44.0446,44.1552,44.0003,44.0077,57000.0
2012-03-08 11:00:00,59.71,59.77,59.58,59.6,51900.0,44.0225,44.0667,43.9266,43.9414,51900.0
2012-03-08 11:30:00,59.6,59.69,59.58,59.62,57700.0,43.9414,44.0077,43.9266,43.9561,57700.0
2012-03-08 12:00:00,59.63,59.72,59.61,59.62,40600.0,43.9635,44.0298,43.9487,43.9561,40600.0
2012-03-08 12:30:00,59.62,59.62,59.49,59.49,38400.0,43.9561,43.9561,43.8603,43.8603,38400.0
2012-03-08 13:00:00,59.49,59.61,59.48,59.53,39600.0,43.8603,43.9487,43.8529,43.8898,39600.0
2012-03-08 13:30:00,59.54,59.62,59.52,59.52,75800.0,43.8971,43.9561,43.8824,43.8824,75800.0
2012-03-08 14:00:00,59.53,59.6,59.47,59.49,94100.0,43.8898,43.9414,43.8455,43.8603,94100.0
2012-03-08 14:30:00,59.49,59.62,59.46,59.59,73100.0,43.8603,43.9561,43.8381,43.934,73100.0
2012-03-08 15:00:00,59.59,59.64,59.55,59.6,162600.0,43.934,43.9709,43.9045,43.9414,162600.0
2012-03-08 15:30:00,59.6,59.65,59.55,59.57,194100.0,43.9414,43.9782,43.9045,43.9192,194100.0
2012-03-09 09:30:00,59.75,59.75,59.5,59.56,62700.0,44.052,44.052,43.8676,43.9119,62700.0
2012-03-09 10:00:00,59.57,59.64,59.5,59.58,130700.0,43.9192,43.9709,43.8676,43.9266,130700.0
2012-03-09 10:30:00,59.59,59.59,59.43,59.44,75900.0,43.934,43.934,43.816,43.8234,75900.0
2012-03-09 11:00:00,59.45,59.53,59.45,59.46,53500.0,43.8308,43.8898,43.8308,43.8381,53500.0
2012-03-09 11:30:00,59.47,59.53,59.45,59.48,66900.0,43.8455,43.8898,43.8308,43.8529,66900.0
2012-03-09 12:00:00,59.48,59.5,59.45,59.49,39000.0,43.8529,43.8676,43.8308,43.8603,39000.0
2012-03-09 12:30:00,59.48,59.49,59.44,59.47,56900.0,43.8529,43.8603,43.8234,43.8455,56900.0
2012-03-09 13:00:00,59.48,59.5,59.44,59.5,26900.0,43.8529,43.8676,43.8234,43.8676,26900.0
2012-03-09 13:30:00,59.5,59.52,59.48,59.49,40900.0,43.8676,43.8824,43.8529,43.8603,40900.0
2012-03-09 14:00:00,59.49,59.56,59.49,59.56,45000.0,43.8603,43.9119,43.8603,43.9119,45000.0
2012-03-09 14:30:00,59.55,59.6,59.48,59.5,85300.0,43.9045,43.9414,43.8529,43.8676,85300.0
2012-03-09 15:00:00,59.5,59.61,59.5,59.53,92600.0,43.8676,43.9487,43.8676,43.8898,92600.0
2012-03-09 15:30:00,59.53,59.53,59.46,59.49,182500.0,43.8898,43.8898,43.8381,43.8603,182500.0
2012-03-12 09:30:00,60.17,60.39,59.99,60.23,199400.0,44.3616,44.5238,44.2289,44.4058,199400.0
2012-03-12 10:00:00,60.24,60.36,60.17,60.24,118900.0,44.4132,44.5017,44.3616,44.4132,118900.0
2012-03-12 10:30:00,60.23,60.37,60.21,60.35,127500.0,44.4058,44.5091,44.3911,44.4943,127500.0
2012-03-12 11:00:00,60.35,60.58,60.34,60.56,89300.0,44.4943,44.6639,44.4869,44.6491,89300.0
2012-03-12 11:30:00,60.55,60.62,60.44,60.46,67100.0,44.6418,44.6934,44.5607,44.5754,67100.0
2012-03-12 12:00:00,60.45,60.52,60.33,60.34,66600.0,44.568,44.6197,44.4796,44.4869,66600.0
2012-03-12 12:30:00,60.33,60.41,60.28,60.36,63800.0,44.4796,44.5386,44.4427,44.5017,63800.0
2012-03-12 13:00:00,60.36,60.42,60.29,60.4,52200.0,44.5017,44.5459,44.4501,44.5312,52200.0
2012-03-12 13:30:00,60.39,60.53,60.39,60.48,66200.0,44.5238,44.627,44.5238,44.5902,66200.0
2012-03-12 14:00:00,60.48,60.5,60.45,60.46,76100.0,44.5902,44.6049,44.568,44.5754,76100.0
2012-03-12 14:30:00,60.46,60.53,60.44,60.5,78200.0,44.5754,44.627,44.5607,44.6049,78200.0
2012-03-12 15:00:00,60.5,60.57,60.49,60.57,78500.0,44.6049,44.6565,44.5975,44.6565,78500.0
2012-03-12 15:30:00,60.57,60.6,60.53,60.55,235300.0,44.6565,44.6786,44.627,44.6418,235300.0
2012-03-13 09:30:00,60.77,60.79,60.46,60.58,67700.0,44.804,44.8187,44.5754,44.6639,67700.0
2012-03-13 10:00:00,60.58,60.6,60.48,60.6,100200.0,44.6639,44.6786,44.5902,44.6786,100200.0
2012-03-13 10:30:00,60.61,60.64,60.55,60.58,50800.0,44.686,44.7081,44.6418,44.6639,50800.0
2012-03-13 11:00:00,60.58,60.67,60.53,60.6,41700.0,44.6639,44.7302,44.627,44.6786,41700.0
2012-03-13 11:30:00,60.6,60.65,60.57,60.64,29700.0,44.6786,44.7155,44.6565,44.7081,29700.0
2012-03-13 12:00:00,60.63,60.64,60.48,60.51,47900.0,44.7008,44.7081,44.5902,44.6123,47900.0
2012-03-13 12:30:00,60.51,60.53,60.42,60.47,64200.0,44.6123,44.627,44.5459,44.5828,64200.0
2012-03-13 13:00:00,60.47,60.5,60.4,60.42,98900.0,44.5828,44.6049,44.5312,44.5459,98900.0
2012-03-13 13:30:00,60.42,60.5,60.41,60.5,43300.0,44.5459,44.6049,44.5386,44.6049,43300.0
2012-03-13 14:00:00,60.5,60.61,60.5,60.56,56000.0,44.6049,44.686,44.6049,44.6491,56000.0
2012-03-13 14:30:00,60.55,60.65,60.54,60.64,51600.0,44.6418,44.7155,44.6344,44.7081,51600.0
2012-03-13 15:00:00,60.65,60.86,60.64,60.77,139700.0,44.7155,44.8703,44.7081,44.804,139700.0
2012-03-13 15:30:00,60.77,60.86,60.72,60.82,178400.0,44.804,44.8703,44.7671,44.8408,178400.0
2012-03-14 09:30:00,60.58,60.92,60.54,60.56,87300.0,44.6639,44.9146,44.6344,44.6491,87300.0
2012-03-14 10:00:00,60.55,60.6,60.35,60.36,103200.0,44.6418,44.6786,44.4943,44.5017,103200.0
2012-03-14 10:30:00,60.35,60.48,60.33,60.35,54800.0,44.4943,44.5902,44.4796,44.4943,54800.0
2012-03-14 11:00:00,60.35,60.39,60.17,60.38,88200.0,44.4943,44.5238,44.3616,44.5164,88200.0
2012-03-14 11:30:00,60.38,60.42,60.3,60.37,35500.0,44.5164,44.5459,44.4575,44.5091,35500.0
2012-03-14 12:00:00,60.38,60.38,60.29,60.29,33300.0,44.5164,44.5164,44.4501,44.4501,33300.0
2012-03-14 12:30:00,60.29,60.31,60.24,60.26,37100.0,44.4501,44.4648,44.4132,44.428,37100.0
2012-03-14 13:00:00,60.26,60.33,60.25,60.26,65000.0,44.428,44.4796,44.4206,44.428,65000.0
2012-03-14 13:30:00,60.26,60.34,60.23,60.32,55100.0,44.428,44.4869,44.4058,44.4722,55100.0
2012-03-14 14:00:00,60.32,60.33,60.25,60.3,51000.0,44.4722,44.4796,44.4206,44.4575,51000.0
2012-03-14 14:30:00,60.29,60.32,60.22,60.27,54100.0,44.4501,44.4722,44.3985,44.4353,54100.0
2012-03-14 15:00:00,60.28,60.34,60.25,60.33,74300.0,44.4427,44.4869,44.4206,44.4796,74300.0
2012-03-14 15:30:00,60.32,60.38,60.29,60.34,124100.0,44.4722,44.5164,44.4501,44.4869,124100.0
2012-03-15 09:30:00,60.37,60.55,60.31,60.43,69000.0,44.5091,44.6418,44.4648,44.5533,69000.0
2012-03-15 10:00:00,60.43,60.49,60.4,60.49,58100.0,44.5533,44.5975,44.5312,44.5975,58100.0
2012-03-15 10:30:00,60.47,60.5,60.39,60.48,36700.0,44.5828,44.6049,44.5238,44.5902,36700.0
2012-03-15 11:00:00,60.48,60.48,60.34,60.38,36600.0,44.5902,44.5902,44.4869,44.5164,36600.0
2012-03-15 11:30:00,60.38,60.44,60.37,60.44,17300.0,44.5164,44.5607,44.5091,44.5607,17300.0
2012-03-15 12:00:00,60.44,60.44,60.3,60.37,44600.0,44.5607,44.5607,44.4575,44.5091,44600.0
2012-03-15 12:30:00,60.37,60.39,60.31,60.33,22200.0,44.5091,44.5238,44.4648,44.4796,22200.0
2012-03-15 13:00:00,60.35,60.44,60.35,60.39,39400.0,44.4943,44.5607,44.4943,44.5238,39400.0
2012-03-15 13:30:00,60.38,60.41,60.37,60.39,41300.0,44.5164,44.5386,44.5091,44.5238,41300.0
2012-03-15 14:00:00,60.38,60.41,60.26,60.32,53200.0,44.5164,44.5386,44.428,44.4722,53200.0
2012-03-15 14:30:00,60.32,60.4,60.31,60.4,40100.0,44.4722,44.5312,44.4648,44.5312,40100.0
2012-03-15 15:00:00,60.4,60.42,60.37,60.4,91500.0,44.5312,44.5459,44.5091,44.5312,91500.0
2012-03-15 15:30:00,60.41,60.42,60.27,60.31,209400.0,44.5386,44.5459,44.4353,44.4648,209400.0
2012-03-16 09:30:00,60.25,60.29,59.95,60.0,257400.0,44.4206,44.4501,44.1994,44.2363,257400.0
2012-03-16 10:00:00,59.99,60.23,59.99,60.2,49100.0,44.2289,44.4058,44.2289,44.3837,49100.0
2012-03-16 10:30:00,60.19,60.19,59.92,59.99,46200.0,44.3764,44.3764,44.1773,44.2289,46200.0
2012-03-16 11:00:00,59.99,60.12,59.9,60.09,51200.0,44.2289,44.3247,44.1625,44.3026,51200.0
2012-03-16 11:30:00,60.09,60.11,59.98,59.99,31900.0,44.3026,44.3174,44.2215,44.2289,31900.0
2012-03-16 12:00:00,59.99,60.0,59.91,59.93,34100.0,44.2289,44.2363,44.1699,44.1847,34100.0
2012-03-16 12:30:00,59.94,59.97,59.89,59.93,38100.0,44.192,44.2142,44.1552,44.1847,38100.0
2012-03-16 13:00:00,59.93,59.95,59.91,59.94,32900.0,44.1847,44.1994,44.1699,44.192,32900.0
2012-03-16 13:30:00,59.95,59.98,59.92,59.95,35400.0,44.1994,44.2215,44.1773,44.1994,35400.0
2012-03-16 14:00:00,59.96,60.0,59.95,60.0,49800.0,44.2068,44.2363,44.1994,44.2363,49800.0
2012-03-16 14:30:00,59.99,60.0,59.95,59.96,58900.0,44.2289,44.2363,44.1994,44.2068,58900.0
2012-03-16 15:00:00,59.96,60.02,59.96,60.01,66600.0,44.2068,44.251,44.2068,44.2436,66600.0
2012-03-16 15:30:00,60.0,60.16,59.97,60.14,388600.0,44.2363,44.3542,44.2142,44.3395,388600.0
2012-03-19 09:30:00,60.06,60.39,59.92,60.01,52900.0,44.2805,44.5238,44.1773,44.2436,52900.0
2012-03-19 10:00:00,60.0,60.27,59.98,60.16,40800.0,44.2363,44.4353,44.2215,44.3542,40800.0
2012-03-19 10:30:00,60.15,60.37,60.11,60.14,47600.0,44.3469,44.5091,44.3174,44.3395,47600.0
2012-03-19 11:00:00,60.14,60.23,60.07,60.07,50600.0,44.3395,44.4058,44.2879,44.2879,50600.0
2012-03-19 11:30:00,60.08,60.11,60.02,60.06,53100.0,44.2953,44.3174,44.251,44.2805,53100.0
2012-03-19 12:00:00,60.07,60.11,60.03,60.09,15100.0,44.2879,44.3174,44.2584,44.3026,15100.0
2012-03-19 12:30:00,60.1,60.27,60.09,60.22,27800.0,44.31,44.4353,44.3026,44.3985,27800.0
2012-03-19 13:00:00,60.22,60.22,60.12,60.15,21800.0,44.3985,44.3985,44.3247,44.3469,21800.0
2012-03-19 13:30:00,60.13,60.18,60.12,60.16,31800.0,44.3321,44.369,44.3247,44.3542,31800.0
2012-03-19 14:00:00,60.16,60.24,60.15,60.23,21300.0,44.3542,44.4132,44.3469,44.4058,21300.0
2012-03-19 14:30:00,60.23,60.27,60.22,60.26,23300.0,44.4058,44.4353,44.3985,44.428,23300.0
2012-03-19 15:00:00,60.25,60.36,60.23,60.34,67700.0,44.4206,44.5017,44.4058,44.4869,67700.0
2012-03-19 15:30:00,60.35,60.37,60.3,60.34,77000.0,44.4943,44.5091,44.4575,44.4869,77000.0
2012-03-20 09:30:00,60.28,60.38,60.06,60.33,57000.0,44.4427,44.5164,44.2805,44.4796,57000.0
2012-03-20 10:00:00,60.34,60.35,60.04,60.04,37900.0,44.4869,44.4943,44.2658,44.2658,37900.0
2012-03-20 10:30:00,60.04,60.08,59.99,60.04,31000.0,44.2658,44.2953,44.2289,44.2658,31000.0
2012-03-20 11:00:00,60.05,60.07,59.88,59.88,35100.0,44.2731,44.2879,44.1478,44.1478,35100.0
2012-03-20 11:30:00,59.88,59.98,59.82,59.96,30700.0,44.1478,44.2215,44.1036,44.2068,30700.0
2012-03-20 12:00:00,59.96,60.09,59.96,60.09,27600.0,44.2068,44.3026,44.2068,44.3026,27600.0
2012-03-20 12:30:00,60.09,60.17,60.06,60.17,23000.0,44.3026,44.3616,44.2805,44.3616,23000.0
2012-03-20 13:00:00,60.15,60.16,60.1,60.15,24900.0,44.3469,44.3542,44.31,44.3469,24900.0
2012-03-20 13:30:00,60.15,60.17,60.07,60.08,16000.0,44.3469,44.3616,44.2879,44.2953,16000.0
2012-03-20 14:00:00,60.08,60.19,60.07,60.15,22900.0,44.2953,44.3764,44.2879,44.3469,22900.0
2012-03-20 14:30:00,60.16,60.17,60.09,60.12,23200.0,44.3542,44.3616,44.3026,44.3247,23200.0
2012-03-20 15:00:00,60.13,60.17,60.11,60.13,29800.0,44.3321,44.3616,44.3174,44.3321,29800.0
2012-03-20 15:30:00,60.13,60.22,60.08,60.16,126700.0,44.3321,44.3985,44.2953,44.3542,126700.0
2012-03-21 09:30:00,60.14,60.39,60.13,60.18,36000.0,44.3395,44.5238,44.3321,44.369,36000.0
2012-03-21 10:00:00,60.18,60.31,60.16,60.24,51200.0,44.369,44.4648,44.3542,44.4132,51200.0
2012-03-21 10:30:00,60.24,60.37,60.14,60.35,58100.0,44.4132,44.5091,44.3395,44.4943,58100.0
2012-03-21 11:00:00,60.34,60.4,60.18,60.39,35400.0,44.4869,44.5312,44.369,44.5238,35400.0
2012-03-21 11:30:00,60.38,60.47,60.35,60.39,23600.0,44.5164,44.5828,44.4943,44.5238,23600.0
2012-03-21 12:00:00,60.38,60.43,60.37,60.42,16800.0,44.5164,44.5533,44.5091,44.5459,16800.0
2012-03-21 12:30:00,60.42,60.43,60.34,60.34,30500.0,44.5459,44.5533,44.4869,44.4869,30500.0
2012-03-21 13:00:00,60.33,60.33,60.23,60.24,19200.0,44.4796,44.4796,44.4058,44.4132,19200.0
2012-03-21 13:30:00,60.24,60.25,60.18,60.18,65500.0,44.4132,44.4206,44.369,44.369,65500.0
2012-03-21 14:00:00,60.18,60.26,60.18,60.23,41500.0,44.369,44.428,44.369,44.4058,41500.0
2012-03-21 14:30:00,60.22,60.23,60.15,60.21,39300.0,44.3985,44.4058,44.3469,44.3911,39300.0
2012-03-21 15:00:00,60.22,60.32,60.21,60.22,53800.0,44.3985,44.4722,44.3911,44.3985,53800.0
2012-03-21 15:30:00,60.22,60.23,60.13,60.14,137500.0,44.3985,44.4058,44.3321,44.3395,137500.0
2012-03-22 09:30:00,59.74,60.03,59.73,59.96,52500.0,44.0446,44.2584,44.0372,44.2068,52500.0
2012-03-22 10:00:00,59.96,60.06,59.94,60.02,22100.0,44.2068,44.2805,44.192,44.251,22100.0
2012-03-22 10:30:00,60.01,60.03,59.91,59.94,24100.0,44.2436,44.2584,44.1699,44.192,24100.0
2012-03-22 11:00:00,59.94,60.02,59.9,59.95,25700.0,44.192,44.251,44.1625,44.1994,25700.0
2012-03-22 11:30:00,59.97,60.04,59.96,60.04,31700.0,44.2142,44.2658,44.2068,44.2658,31700.0
2012-03-22 12:00:00,60.04,60.12,60.0,60.06,31200.0,44.2658,44.3247,44.2363,44.2805,31200.0
2012-03-22 12:30:00,60.06,60.14,60.04,60.11,16200.0,44.2805,44.3395,44.2658,44.3174,16200.0
2012-03-22 13:00:00,60.1,60.26,60.09,60.24,25000.0,44.31,44.428,44.3026,44.4132,25000.0
2012-03-22 13:30:00,60.25,60.36,60.23,60.33,36200.0,44.4206,44.5017,44.4058,44.4796,36200.0
2012-03-22 14:00:00,60.33,60.37,60.29,60.37,27400.0,44.4796,44.5091,44.4501,44.5091,27400.0
2012-03-22 14:30:00,60.37,60.42,60.32,60.42,34100.0,44.5091,44.5459,44.4722,44.5459,34100.0
2012-03-22 15:00:00,60.41,60.44,60.38,60.42,73300.0,44.5386,44.5607,44.5164,44.5459,73300.0
2012-03-22 15:30:00,60.41,60.5,60.39,60.42,87900.0,44.5386,44.6049,44.5238,44.5459,87900.0
2012-03-23 09:30:00,60.31,60.45,60.28,60.42,39300.0,44.4648,44.568,44.4427,44.5459,39300.0
2012-03-23 10:00:00,60.4,60.45,60.33,60.38,45100.0,44.5312,44.568,44.4796,44.5164,45100.0
2012-03-23 10:30:00,60.38,60.53,60.36,60.52,46000.0,44.5164,44.627,44.5017,44.6197,46000.0
2012-03-23 11:00:00,60.52,60.57,60.48,60.56,19500.0,44.6197,44.6565,44.5902,44.6491,19500.0
2012-03-23 11:30:00,60.57,60.58,60.53,60.58,27100.0,44.6565,44.6639,44.627,44.6639,27100.0
2012-03-23 12:00:00,60.57,60.58,60.53,60.54,24200.0,44.6565,44.6639,44.627,44.6344,24200.0
2012-03-23 12:30:00,60.55,60.62,60.53,60.62,29500.0,44.6418,44.6934,44.627,44.6934,29500.0
2012-03-23 13:00:00,60.62,60.69,60.58,60.62,49100.0,44.6934,44.745,44.6639,44.6934,49100.0
2012-03-23 13:30:00,60.63,60.66,60.57,60.58,23900.0,44.7008,44.7229,44.6565,44.6639,23900.0
2012-03-23 14:00:00,60.58,60.61,60.54,60.59,26600.0,44.6639,44.686,44.6344,44.6713,26600.0
2012-03-23 14:30:00,60.58,60.61,60.53,60.56,32700.0,44.6639,44.686,44.627,44.6491,32700.0
2012-03-23 15:00:00,60.55,60.56,60.51,60.55,26900.0,44.6418,44.6491,44.6123,44.6418,26900.0
2012-03-23 15:30:00,60.55,60.61,60.51,60.55,111400.0,44.6418,44.686,44.6123,44.6418,111400.0
2012-03-26 09:30:00,60.69,61.18,60.69,61.03,73600.0,44.745,45.1063,44.745,44.9957,73600.0
2012-03-26 10:00:00,61.03,61.26,60.97,61.05,57300.0,44.9957,45.1652,44.9514,45.0104,57300.0
2012-03-26 10:30:00,61.06,61.19,60.97,61.1,99700.0,45.0178,45.1136,44.9514,45.0473,99700.0
2012-03-26 11:00:00,61.1,61.12,61.08,61.1,30600.0,45.0473,45.062,45.0325,45.0473,30600.0
2012-03-26 11:30:00,61.1,61.14,61.07,61.1,53800.0,45.0473,45.0768,45.0252,45.0473,53800.0
2012-03-26 12:00:00,61.1,61.15,61.09,61.12,36300.0,45.0473,45.0841,45.0399,45.062,36300.0
2012-03-26 12:30:00,61.11,61.12,61.09,61.09,29500.0,45.0546,45.062,45.0399,45.0399,29500.0
2012-03-26 13:00:00,61.09,61.13,61.06,61.08,33500.0,45.0399,45.0694,45.0178,45.0325,33500.0
2012-03-26 13:30:00,61.07,61.08,60.96,61.01,61700.0,45.0252,45.0325,44.9441,44.9809,61700.0
2012-03-26 14:00:00,61.02,61.09,60.98,61.03,45900.0,44.9883,45.0399,44.9588,44.9957,45900.0
2012-03-26 14:30:00,61.03,61.1,60.98,61.07,45000.0,44.9957,45.0473,44.9588,45.0252,45000.0
2012-03-26 15:00:00,61.07,61.17,61.05,61.16,42400.0,45.0252,45.0989,45.0104,45.0915,42400.0
2012-03-26 15:30:00,61.16,61.32,61.11,61.22,208800.0,45.0915,45.2095,45.0546,45.1357,208800.0
2012-03-27 09:30:00,61.36,61.48,61.27,61.38,48000.0,45.239,45.3274,45.1726,45.2537,48000.0
2012-03-27 10:00:00,61.37,61.37,61.19,61.25,47500.0,45.2463,45.2463,45.1136,45.1579,47500.0
2012-03-27 10:30:00,61.25,61.28,61.18,61.24,35800.0,45.1579,45.18,45.1063,45.1505,35800.0
2012-03-27 11:00:00,61.23,61.39,61.23,61.35,30200.0,45.1431,45.2611,45.1431,45.2316,30200.0
2012-03-27 11:30:00,61.35,61.41,61.33,61.39,27500.0,45.2316,45.2758,45.2168,45.2611,27500.0
2012-03-27 12:00:00,61.4,61.43,61.32,61.33,16900.0,45.2685,45.2906,45.2095,45.2168,16900.0
2012-03-27 12:30:00,61.33,61.35,61.26,61.3,14500.0,45.2168,45.2316,45.1652,45.1947,14500.0
2012-03-27 13:00:00,61.31,61.38,61.31,61.37,12900.0,45.2021,45.2537,45.2021,45.2463,12900.0
2012-03-27 13:30:00,61.37,61.43,61.36,61.41,23100.0,45.2463,45.2906,45.239,45.2758,23100.0
2012-03-27 14:00:00,61.4,61.4,61.25,61.27,32800.0,45.2685,45.2685,45.1579,45.1726,32800.0
2012-03-27 14:30:00,61.27,61.28,61.21,61.23,32400.0,45.1726,45.18,45.1284,45.1431,32400.0
2012-03-27 15:00:00,61.23,61.28,61.17,61.27,85900.0,45.1431,45.18,45.0989,45.1726,85900.0
2012-03-27 15:30:00,61.27,61.34,61.27,61.32,115800.0,45.1726,45.2242,45.1726,45.2095,115800.0
2012-03-28 09:30:00,61.26,61.26,61.01,61.1,63000.0,45.1652,45.1652,44.9809,45.0473,63000.0
2012-03-28 10:00:00,61.12,61.28,61.06,61.21,45100.0,45.062,45.18,45.0178,45.1284,45100.0
2012-03-28 10:30:00,61.2,61.25,61.11,61.17,25900.0,45.121,45.1579,45.0546,45.0989,25900.0
2012-03-28 11:00:00,61.16,61.16,61.01,61.03,31400.0,45.0915,45.0915,44.9809,44.9957,31400.0
2012-03-28 11:30:00,61.04,61.04,60.81,60.82,25500.0,45.003,45.003,44.8335,44.8408,25500.0
2012-03-28 12:00:00,60.83,60.97,60.81,60.89,15600.0,44.8482,44.9514,44.8335,44.8924,15600.0
2012-03-28 12:30:00,60.88,60.91,60.82,60.91,21500.0,44.8851,44.9072,44.8408,44.9072,21500.0
2012-03-28 13:00:00,60.91,60.92,60.82,60.86,17800.0,44.9072,44.9146,44.8408,44.8703,17800.0
2012-03-28 13:30:00,60.86,60.89,60.82,60.85,14600.0,44.8703,44.8924,44.8408,44.863,14600.0
2012-03-28 14:00:00,60.86,60.86,60.75,60.81,37600.0,44.8703,44.8703,44.7892,44.8335,37600.0
2012-03-28 14:30:00,60.82,60.87,60.8,60.86,22700.0,44.8408,44.8777,44.8261,44.8703,22700.0
2012-03-28 15:00:00,60.87,60.88,60.8,60.83,60000.0,44.8777,44.8851,44.8261,44.8482,60000.0
2012-03-28 15:30:00,60.82,60.91,60.78,60.9,88400.0,44.8408,44.9072,44.8113,44.8998,88400.0
2012-03-29 09:30:00,60.83,60.87,60.58,60.63,47800.0,44.8482,44.8777,44.6639,44.7008,47800.0
2012-03-29 10:00:00,60.64,60.73,60.54,60.54,42600.0,44.7081,44.7745,44.6344,44.6344,42600.0
2012-03-29 10:30:00,60.52,60.74,60.5,60.71,34300.0,44.6197,44.7819,44.6049,44.7597,34300.0
2012-03-29 11:00:00,60.72,60.95,60.69,60.76,79900.0,44.7671,44.9367,44.745,44.7966,79900.0
2012-03-29 11:30:00,60.76,60.88,60.75,60.88,34100.0,44.7966,44.8851,44.7892,44.8851,34100.0
2012-03-29 12:00:00,60.89,61.11,60.89,61.07,45000.0,44.8924,45.0546,44.8924,45.0252,45000.0
2012-03-29 12:30:00,61.07,61.1,61.02,61.04,41100.0,45.0252,45.0473,44.9883,45.003,41100.0
2012-03-29 13:00:00,61.03,61.07,60.98,61.01,46600.0,44.9957,45.0252,44.9588,44.9809,46600.0
2012-03-29 13:30:00,61.0,61.13,61.0,61.1,44900.0,44.9735,45.0694,44.9735,45.0473,44900.0
2012-03-29 14:00:00,61.1,61.2,61.09,61.15,43800.0,45.0473,45.121,45.0399,45.0841,43800.0
2012-03-29 14:30:00,61.16,61.18,61.12,61.16,42700.0,45.0915,45.1063,45.062,45.0915,42700.0
2012-03-29 15:00:00,61.15,61.28,61.14,61.2,52100.0,45.0841,45.18,45.0768,45.121,52100.0
2012-03-29 15:30:00,61.2,61.26,61.14,61.15,202900.0,45.121,45.1652,45.0768,45.0841,202900.0
2012-03-30 09:30:00,61.36,61.44,61.21,61.23,57500.0,45.239,45.2979,45.1284,45.1431,57500.0
2012-03-30 10:00:00,61.25,61.36,61.18,61.33,68100.0,45.1579,45.239,45.1063,45.2168,68100.0
2012-03-30 10:30:00,61.33,61.33,61.1,61.1,42200.0,45.2168,45.2168,45.0473,45.0473,42200.0
2012-03-30 11:00:00,61.09,61.21,61.09,61.19,66100.0,45.0399,45.1284,45.0399,45.1136,66100.0
2012-03-30 11:30:00,61.19,61.34,61.19,61.31,30700.0,45.1136,45.2242,45.1136,45.2021,30700.0
2012-03-30 12:00:00,61.3,61.42,61.29,61.42,39800.0,45.1947,45.2832,45.1874,45.2832,39800.0
2012-03-30 12:30:00,61.42,61.48,61.42,61.47,33600.0,45.2832,45.3274,45.2832,45.3201,33600.0
2012-03-30 13:00:00,61.47,61.5,61.41,61.41,33100.0,45.3201,45.3422,45.2758,45.2758,33100.0
2012-03-30 13:30:00,61.42,61.51,61.41,61.5,28200.0,45.2832,45.3496,45.2758,45.3422,28200.0
2012-03-30 14:00:00,61.5,61.55,61.49,61.54,52400.0,45.3422,45.379,45.3348,45.3717,52400.0
2012-03-30 14:30:00,61.54,61.55,61.5,61.52,48800.0,45.3717,45.379,45.3422,45.3569,48800.0
2012-03-30 15:00:00,61.53,61.6,61.5,61.54,93200.0,45.3643,45.4159,45.3422,45.3717,93200.0
2012-03-30 15:30:00,61.53,61.53,61.31,61.33,194600.0,45.3643,45.3643,45.2021,45.2168,194600.0
2012-04-02 09:30:00,61.33,61.44,61.19,61.34,74900.0,45.2168,45.2979,45.1136,45.2242,74900.0
2012-04-02 10:00:00,61.34,61.51,61.29,61.5,93400.0,45.2242,45.3496,45.1874,45.3422,93400.0
2012-04-02 10:30:00,61.5,61.55,61.48,61.5,93600.0,45.3422,45.379,45.3274,45.3422,93600.0
2012-04-02 11:00:00,61.5,61.55,61.43,61.53,178800.0,45.3422,45.379,45.2906,45.3643,178800.0
2012-04-02 11:30:00,61.52,61.61,61.51,61.61,202800.0,45.3569,45.4233,45.3496,45.4233,202800.0
2012-04-02 12:00:00,61.61,62.06,61.61,62.05,203400.0,45.4233,45.7551,45.4233,45.7477,203400.0
2012-04-02 12:30:00,62.05,62.05,61.98,62.02,36600.0,45.7477,45.7477,45.6961,45.7256,36600.0
2012-04-02 13:00:00,62.01,62.01,61.84,61.87,39000.0,45.7182,45.7182,45.5929,45.615,39000.0
2012-04-02 13:30:00,61.87,61.92,61.79,61.86,39400.0,45.615,45.6518,45.556,45.6076,39400.0
2012-04-02 14:00:00,61.85,61.87,61.85,61.85,16500.0,45.6002,45.615,45.6002,45.6002,16500.0
2012-04-02 14:30:00,61.85,61.89,61.79,61.89,60000.0,45.6002,45.6297,45.556,45.6297,60000.0
2012-04-02 15:00:00,61.9,61.91,61.86,61.89,82600.0,45.6371,45.6445,45.6076,45.6297,82600.0
2012-04-02 15:30:00,61.88,61.94,61.85,61.86,177400.0,45.6223,45.6666,45.6002,45.6076,177400.0
2012-04-03 09:30:00,61.85,61.9,61.61,61.65,85700.0,45.6002,45.6371,45.4233,45.4528,85700.0
2012-04-03 10:00:00,61.65,61.9,61.65,61.82,82200.0,45.4528,45.6371,45.4528,45.5781,82200.0
2012-04-03 10:30:00,61.81,61.93,61.79,61.83,48200.0,45.5707,45.6592,45.556,45.5855,48200.0
2012-04-03 11:00:00,61.83,61.83,61.59,61.62,102600.0,45.5855,45.5855,45.4085,45.4307,102600.0
2012-04-03 11:30:00,61.61,61.67,61.52,61.59,39300.0,45.4233,45.4675,45.3569,45.4085,39300.0
2012-04-03 12:00:00,61.59,61.59,61.38,61.4,53800.0,45.4085,45.4085,45.2537,45.2685,53800.0
2012-04-03 12:30:00,61.4,61.4,61.22,61.28,67200.0,45.2685,45.2685,45.1357,45.18,67200.0
2012-04-03 13:00:00,61.28,61.34,61.24,61.3,90500.0,45.18,45.2242,45.1505,45.1947,90500.0
2012-04-03 13:30:00,61.29,61.46,61.29,61.41,162600.0,45.1874,45.3127,45.1874,45.2758,162600.0
2012-04-03 14:00:00,61.4,61.4,61.1,61.14,52700.0,45.2685,45.2685,45.0473,45.0768,52700.0
2012-04-03 14:30:00,61.13,61.23,61.06,61.23,60200.0,45.0694,45.1431,45.0178,45.1431,60200.0
2012-04-03 15:00:00,61.22,61.3,61.18,61.2,79600.0,45.1357,45.1947,45.1063,45.121,79600.0
2012-04-03 15:30:00,61.19,61.45,61.18,61.44,121500.0,45.1136,45.3053,45.1063,45.2979,121500.0
2012-04-04 09:30:00,61.3,61.37,61.02,61.22,60300.0,45.1947,45.2463,44.9883,45.1357,60300.0
2012-04-04 10:00:00,61.2,61.36,61.19,61.29,42900.0,45.121,45.239,45.1136,45.1874,42900.0
2012-04-04 10:30:00,61.29,61.42,61.26,61.35,117800.0,45.1874,45.2832,45.1652,45.2316,117800.0
2012-04-04 11:00:00,61.37,61.47,61.35,61.42,90500.0,45.2463,45.3201,45.2316,45.2832,90500.0
2012-04-04 11:30:00,61.41,61.54,61.4,61.48,44500.0,45.2758,45.3717,45.2685,45.3274,44500.0
2012-04-04 12:00:00,61.48,61.54,61.47,61.54,46100.0,45.3274,45.3717,45.3201,45.3717,46100.0
2012-04-04 12:30:00,61.53,61.55,61.49,61.51,31400.0,45.3643,45.379,45.3348,45.3496,31400.0
2012-04-04 13:00:00,61.5,61.51,61.39,61.41,57100.0,45.3422,45.3496,45.2611,45.2758,57100.0
2012-04-04 13:30:00,61.41,61.53,61.4,61.53,29200.0,45.2758,45.3643,45.2685,45.3643,29200.0
2012-04-04 14:00:00,61.53,61.53,61.39,61.4,42000.0,45.3643,45.3643,45.2611,45.2685,42000.0
2012-04-04 14:30:00,61.4,61.46,61.38,61.4,46300.0,45.2685,45.3127,45.2537,45.2685,46300.0
2012-04-04 15:00:00,61.4,61.45,61.29,61.3,49900.0,45.2685,45.3053,45.1874,45.1947,49900.0
2012-04-04 15:30:00,61.3,61.34,61.24,61.26,135600.0,45.1947,45.2242,45.1505,45.1652,135600.0
2012-04-05 09:30:00,61.16,61.29,60.8,60.85,66600.0,45.0915,45.1874,44.8261,44.863,66600.0
2012-04-05 10:00:00,60.86,60.94,60.8,60.87,70800.0,44.8703,44.9293,44.8261,44.8777,70800.0
2012-04-05 10:30:00,60.87,60.9,60.71,60.88,119300.0,44.8777,44.8998,44.7597,44.8851,119300.0
2012-04-05 11:00:00,60.88,60.94,60.88,60.93,44800.0,44.8851,44.9293,44.8851,44.9219,44800.0
2012-04-05 11:30:00,60.94,60.97,60.85,60.88,138000.0,44.9293,44.9514,44.863,44.8851,138000.0
2012-04-05 12:00:00,60.89,60.89,60.68,60.8,44900.0,44.8924,44.8924,44.7376,44.8261,44900.0
2012-04-05 12:30:00,60.79,60.81,60.7,60.74,25000.0,44.8187,44.8335,44.7524,44.7819,25000.0
2012-04-05 13:00:00,60.74,60.78,60.73,60.77,18100.0,44.7819,44.8113,44.7745,44.804,18100.0
2012-04-05 13:30:00,60.77,60.78,60.61,60.61,42000.0,44.804,44.8113,44.686,44.686,42000.0
2012-04-05 14:00:00,60.61,60.63,60.43,60.61,147000.0,44.686,44.7008,44.5533,44.686,147000.0
2012-04-05 14:30:00,60.6,60.68,60.59,60.67,61500.0,44.6786,44.7376,44.6713,44.7302,61500.0
2012-04-05 15:00:00,60.66,60.67,60.56,60.65,84700.0,44.7229,44.7302,44.6491,44.7155,84700.0
2012-04-05 15:30:00,60.65,60.71,60.59,60.65,169600.0,44.7155,44.7597,44.6713,44.7155,169600.0
2012-04-09 09:30:00,60.09,60.35,59.98,60.02,86600.0,44.3026,44.4943,44.2215,44.251,86600.0
2012-04-09 10:00:00,60.04,60.04,59.86,59.86,82000.0,44.2658,44.2658,44.1331,44.1331,82000.0
2012-04-09 10:30:00,59.86,59.88,59.65,59.65,72400.0,44.1331,44.1478,43.9782,43.9782,72400.0
2012-04-09 11:00:00,59.66,59.85,59.66,59.78,93800.0,43.9856,44.1257,43.9856,44.0741,93800.0
2012-04-09 11:30:00,59.78,59.92,59.76,59.91,51900.0,44.0741,44.1773,44.0593,44.1699,51900.0
2012-04-09 12:00:00,59.91,59.96,59.87,59.89,53500.0,44.1699,44.2068,44.1404,44.1552,53500.0
2012-04-09 12:30:00,59.88,59.92,59.86,59.89,38300.0,44.1478,44.1773,44.1331,44.1552,38300.0
2012-04-09 13:00:00,59.89,59.93,59.88,59.91,24100.0,44.1552,44.1847,44.1478,44.1699,24100.0
2012-04-09 13:30:00,59.91,59.96,59.9,59.91,38900.0,44.1699,44.2068,44.1625,44.1699,38900.0
2012-04-09 14:00:00,59.91,59.96,59.86,59.93,99600.0,44.1699,44.2068,44.1331,44.1847,99600.0
2012-04-09 14:30:00,59.92,59.94,59.84,59.93,122800.0,44.1773,44.192,44.1183,44.1847,122800.0
2012-04-09 15:00:00,59.93,60.09,59.92,60.05,92200.0,44.1847,44.3026,44.1773,44.2731,92200.0
2012-04-09 15:30:00,60.04,60.04,59.82,59.82,216800.0,44.2658,44.2658,44.1036,44.1036,216800.0
2012-04-10 09:30:00,59.63,59.91,59.6,59.86,109900.0,43.9635,44.1699,43.9414,44.1331,109900.0
2012-04-10 10:00:00,59.86,59.97,59.68,59.77,71700.0,44.1331,44.2142,44.0003,44.0667,71700.0
2012-04-10 10:30:00,59.77,59.89,59.7,59.79,116000.0,44.0667,44.1552,44.0151,44.0814,116000.0
2012-04-10 11:00:00,59.78,59.87,59.71,59.74,107300.0,44.0741,44.1404,44.0225,44.0446,107300.0
2012-04-10 11:30:00,59.74,59.77,59.51,59.65,72700.0,44.0446,44.0667,43.875,43.9782,72700.0
2012-04-10 12:00:00,59.65,59.74,59.61,59.66,95700.0,43.9782,44.0446,43.9487,43.9856,95700.0
2012-04-10 12:30:00,59.66,59.7,59.59,59.69,92400.0,43.9856,44.0151,43.934,44.0077,92400.0
2012-04-10 13:00:00,59.69,59.78,59.65,59.76,80200.0,44.0077,44.0741,43.9782,44.0593,80200.0
2012-04-10 13:30:00,59.75,59.92,59.75,59.92,47300.0,44.052,44.1773,44.052,44.1773,47300.0
2012-04-10 14:00:00,59.92,60.06,59.92,60.05,195400.0,44.1773,44.2805,44.1773,44.2731,195400.0
2012-04-10 14:30:00,60.05,60.1,59.97,60.03,128900.0,44.2731,44.31,44.2142,44.2584,128900.0
2012-04-10 15:00:00,60.02,60.03,59.96,60.0,171400.0,44.251,44.2584,44.2068,44.2363,171400.0
2012-04-10 15:30:00,60.0,60.11,59.95,60.02,579500.0,44.2363,44.3174,44.1994,44.251,579500.0
2012-04-11 09:30:00,60.3,60.54,60.22,60.5,158500.0,44.4575,44.6344,44.3985,44.6049,158500.0
2012-04-11 10:00:00,60.51,60.6,60.44,60.44,104500.0,44.6123,44.6786,44.5607,44.5607,104500.0
2012-04-11 10:30:00,60.45,60.53,60.45,60.5,111200.0,44.568,44.627,44.568,44.6049,111200.0
2012-04-11 11:00:00,60.49,60.52,60.48,60.5,83400.0,44.5975,44.6197,44.5902,44.6049,83400.0
2012-04-11 11:30:00,60.48,60.54,60.47,60.53,103500.0,44.5902,44.6344,44.5828,44.627,103500.0
2012-04-11 12:00:00,60.53,60.59,60.49,60.56,84300.0,44.627,44.6713,44.5975,44.6491,84300.0
2012-04-11 12:30:00,60.55,60.66,60.53,60.66,51300.0,44.6418,44.7229,44.627,44.7229,51300.0
2012-04-11 13:00:00,60.66,60.68,60.54,60.56,82300.0,44.7229,44.7376,44.6344,44.6491,82300.0
2012-04-11 13:30:00,60.56,60.73,60.55,60.67,95600.0,44.6491,44.7745,44.6418,44.7302,95600.0
2012-04-11 14:00:00,60.67,60.76,60.62,60.75,110600.0,44.7302,44.7966,44.6934,44.7892,110600.0
2012-04-11 14:30:00,60.75,60.88,60.73,60.87,85200.0,44.7892,44.8851,44.7745,44.8777,85200.0
2012-04-11 15:00:00,60.87,60.87,60.73,60.75,108000.0,44.8777,44.8777,44.7745,44.7892,108000.0
2012-04-11 15:30:00,60.76,60.87,60.72,60.86,298900.0,44.7966,44.8777,44.7671,44.8703,298900.0
2012-04-12 09:30:00,61.16,61.49,60.86,61.48,193600.0,45.0915,45.3348,44.8703,45.3274,193600.0
2012-04-12 10:00:00,61.48,61.55,61.44,61.53,117900.0,45.3274,45.379,45.2979,45.3643,117900.0
2012-04-12 10:30:00,61.52,61.57,61.49,61.51,97300.0,45.3569,45.3938,45.3348,45.3496,97300.0
2012-04-12 11:00:00,61.51,61.55,61.5,61.54,91700.0,45.3496,45.379,45.3422,45.3717,91700.0
2012-04-12 11:30:00,61.53,61.57,61.51,61.57,63800.0,45.3643,45.3938,45.3496,45.3938,63800.0
2012-04-12 12:00:00,61.57,61.65,61.51,61.56,57300.0,45.3938,45.4528,45.3496,45.3864,57300.0
2012-04-12 12:30:00,61.54,61.57,61.5,61.56,38900.0,45.3717,45.3938,45.3422,45.3864,38900.0
2012-04-12 13:00:00,61.56,61.62,61.54,61.61,75800.0,45.3864,45.4307,45.3717,45.4233,75800.0
2012-04-12 13:30:00,61.6,61.65,61.59,61.6,62200.0,45.4159,45.4528,45.4085,45.4159,62200.0
2012-04-12 14:00:00,61.6,61.6,61.5,61.54,52600.0,45.4159,45.4159,45.3422,45.3717,52600.0
2012-04-12 14:30:00,61.54,61.59,61.52,61.58,83700.0,45.3717,45.4085,45.3569,45.4012,83700.0
2012-04-12 15:00:00,61.57,61.61,61.54,61.61,112400.0,45.3938,45.4233,45.3717,45.4233,112400.0
2012-04-12 15:30:00,61.6,61.69,61.55,61.67,242500.0,45.4159,45.4823,45.379,45.4675,242500.0
2012-04-13 09:30:00,61.59,61.88,61.5,61.68,123700.0,45.4085,45.6223,45.3422,45.4749,123700.0
2012-04-13 10:00:00,61.68,61.75,61.55,61.67,116300.0,45.4749,45.5265,45.379,45.4675,116300.0
2012-04-13 10:30:00,61.67,61.75,61.63,61.65,50500.0,45.4675,45.5265,45.438,45.4528,50500.0
2012-04-13 11:00:00,61.65,61.79,61.65,61.76,50400.0,45.4528,45.556,45.4528,45.5339,50400.0
2012-04-13 11:30:00,61.75,61.95,61.75,61.95,45300.0,45.5265,45.674,45.5265,45.674,45300.0
2012-04-13 12:00:00,61.95,62.0,61.94,61.98,62000.0,45.674,45.7108,45.6666,45.6961,62000.0
2012-04-13 12:30:00,61.98,62.03,61.96,62.0,95900.0,45.6961,45.7329,45.6813,45.7108,95900.0
2012-04-13 13:00:00,62.0,62.0,61.9,61.91,41900.0,45.7108,45.7108,45.6371,45.6445,41900.0
2012-04-13 13:30:00,61.91,61.98,61.9,61.95,56100.0,45.6445,45.6961,45.6371,45.674,56100.0
2012-04-13 14:00:00,61.95,61.97,61.93,61.95,104800.0,45.674,45.6887,45.6592,45.674,104800.0
2012-04-13 14:30:00,61.95,61.97,61.82,61.83,83600.0,45.674,45.6887,45.5781,45.5855,83600.0
2012-04-13 15:00:00,61.83,61.85,61.79,61.81,79400.0,45.5855,45.6002,45.556,45.5707,79400.0
2012-04-13 15:30:00,61.81,61.83,61.67,61.69,286000.0,45.5707,45.5855,45.4675,45.4823,286000.0
2012-04-16 09:30:00,62.02,62.18,61.81,62.15,161000.0,45.7256,45.8435,45.5707,45.8214,161000.0
2012-04-16 10:00:00,62.16,62.18,61.73,61.76,142300.0,45.8288,45.8435,45.5118,45.5339,142300.0
2012-04-16 10:30:00,61.75,61.85,61.68,61.73,75200.0,45.5265,45.6002,45.4749,45.5118,75200.0
2012-04-16 11:00:00,61.72,62.07,61.66,62.05,82700.0,45.5044,45.7624,45.4601,45.7477,82700.0
2012-04-16 11:30:00,62.04,62.08,61.94,61.98,60700.0,45.7403,45.7698,45.6666,45.6961,60700.0
2012-04-16 12:00:00,61.98,62.06,61.9,62.05,57200.0,45.6961,45.7551,45.6371,45.7477,57200.0
2012-04-16 12:30:00,62.05,62.07,61.98,62.06,32800.0,45.7477,45.7624,45.6961,45.7551,32800.0
2012-04-16 13:00:00,62.06,62.08,61.96,61.99,43400.0,45.7551,45.7698,45.6813,45.7034,43400.0
2012-04-16 13:30:00,61.99,62.09,61.97,62.07,55100.0,45.7034,45.7772,45.6887,45.7624,55100.0
2012-04-16 14:00:00,62.08,62.16,62.06,62.15,96300.0,45.7698,45.8288,45.7551,45.8214,96300.0
2012-04-16 14:30:00,62.15,62.15,61.98,61.99,61700.0,45.8214,45.8214,45.6961,45.7034,61700.0
2012-04-16 15:00:00,61.99,62.0,61.88,61.88,73200.0,45.7034,45.7108,45.6223,45.6223,73200.0
2012-04-16 15:30:00,61.88,61.9,61.65,61.7,184300.0,45.6223,45.6371,45.4528,45.4896,184300.0
2012-04-17 09:30:00,61.98,62.19,61.66,61.73,92400.0,45.6961,45.8509,45.4601,45.5118,92400.0
2012-04-17 10:00:00,61.73,61.91,61.61,61.9,56700.0,45.5118,45.6445,45.4233,45.6371,56700.0
2012-04-17 10:30:00,61.9,62.04,61.83,62.01,40600.0,45.6371,45.7403,45.5855,45.7182,40600.0
2012-04-17 11:00:00,62.01,62.12,62.0,62.1,45000.0,45.7182,45.7993,45.7108,45.7845,45000.0
2012-04-17 11:30:00,62.1,62.12,62.02,62.04,25600.0,45.7845,45.7993,45.7256,45.7403,25600.0
2012-04-17 12:00:00,62.03,62.11,62.03,62.1,47800.0,45.7329,45.7919,45.7329,45.7845,47800.0
2012-04-17 12:30:00,62.1,62.12,62.08,62.11,64400.0,45.7845,45.7993,45.7698,45.7919,64400.0
2012-04-17 13:00:00,62.11,62.2,62.1,62.18,145600.0,45.7919,45.8583,45.7845,45.8435,145600.0
2012-04-17 13:30:00,62.17,62.34,62.16,62.34,73200.0,45.8362,45.9615,45.8288,45.9615,73200.0
2012-04-17 14:00:00,62.34,62.56,62.34,62.5,96800.0,45.9615,46.1237,45.9615,46.0795,96800.0
2012-04-17 14:30:00,62.5,62.56,62.41,62.47,86200.0,46.0795,46.1237,46.0131,46.0573,86200.0
2012-04-17 15:00:00,62.48,62.53,62.42,62.5,126600.0,46.0647,46.1016,46.0205,46.0795,126600.0
2012-04-17 15:30:00,62.5,62.52,62.44,62.45,162500.0,46.0795,46.0942,46.0352,46.0426,162500.0
2012-04-18 09:30:00,62.41,62.41,62.0,62.27,111100.0,46.0131,46.0131,45.7108,45.9099,111100.0
2012-04-18 10:00:00,62.27,62.43,62.2,62.36,56500.0,45.9099,46.0278,45.8583,45.9762,56500.0
2012-04-18 10:30:00,62.38,62.55,62.32,62.55,58900.0,45.991,46.1163,45.9467,46.1163,58900.0
2012-04-18 11:00:00,62.55,62.6,62.31,62.35,129000.0,46.1163,46.1532,45.9394,45.9689,129000.0
2012-04-18 11:30:00,62.37,62.4,62.3,62.37,60800.0,45.9836,46.0057,45.932,45.9836,60800.0
2012-04-18 12:00:00,62.37,62.44,62.33,62.34,50700.0,45.9836,46.0352,45.9541,45.9615,50700.0
2012-04-18 12:30:00,62.32,62.36,62.28,62.29,21400.0,45.9467,45.9762,45.9173,45.9246,21400.0
2012-04-18 13:00:00,62.31,62.31,62.25,62.25,23000.0,45.9394,45.9394,45.8951,45.8951,23000.0
2012-04-18 13:30:00,62.25,62.31,62.16,62.31,71300.0,45.8951,45.9394,45.8288,45.9394,71300.0
2012-04-18 14:00:00,62.3,62.34,62.23,62.25,56800.0,45.932,45.9615,45.8804,45.8951,56800.0
2012-04-18 14:30:00,62.25,62.28,62.18,62.21,88600.0,45.8951,45.9173,45.8435,45.8656,88600.0
2012-04-18 15:00:00,62.22,62.32,62.22,62.27,60000.0,45.873,45.9467,45.873,45.9099,60000.0
2012-04-18 15:30:00,62.27,62.4,62.26,62.32,129100.0,45.9099,46.0057,45.9025,45.9467,129100.0
2012-04-19 09:30:00,62.41,62.7,62.37,62.47,160500.0,46.0131,46.2269,45.9836,46.0573,160500.0
2012-04-19 10:00:00,62.48,62.61,62.41,62.53,188100.0,46.0647,46.1606,46.0131,46.1016,188100.0
2012-04-19 10:30:00,62.52,62.83,62.48,62.77,81600.0,46.0942,46.3228,46.0647,46.2785,81600.0
2012-04-19 11:00:00,62.77,62.93,62.75,62.9,62700.0,46.2785,46.3965,46.2638,46.3744,62700.0
2012-04-19 11:30:00,62.9,63.15,62.85,63.06,197600.0,46.3744,46.5587,46.3375,46.4923,197600.0
2012-04-19 12:00:00,63.06,63.06,62.73,62.83,71200.0,46.4923,46.4923,46.249,46.3228,71200.0
2012-04-19 12:30:00,62.82,63.02,62.8,62.98,50700.0,46.3154,46.4628,46.3006,46.4333,50700.0
2012-04-19 13:00:00,62.96,63.06,62.91,63.05,54300.0,46.4186,46.4923,46.3817,46.485,54300.0
2012-04-19 13:30:00,63.04,63.1,62.98,62.98,43200.0,46.4776,46.5218,46.4333,46.4333,43200.0
2012-04-19 14:00:00,62.98,62.99,62.8,62.85,78900.0,46.4333,46.4407,46.3006,46.3375,78900.0
2012-04-19 14:30:00,62.84,62.86,62.67,62.81,81500.0,46.3301,46.3449,46.2048,46.308,81500.0
2012-04-19 15:00:00,62.82,62.88,62.6,62.88,90700.0,46.3154,46.3596,46.1532,46.3596,90700.0
2012-04-19 15:30:00,62.88,63.04,62.83,62.92,273300.0,46.3596,46.4776,46.3228,46.3891,273300.0
2012-04-20 09:30:00,62.94,63.12,62.86,63.12,190800.0,46.4039,46.5366,46.3449,46.5366,190800.0
2012-04-20 10:00:00,63.11,63.2,63.06,63.14,30700.0,46.5292,46.5955,46.4923,46.5513,30700.0
2012-04-20 10:30:00,63.15,63.24,63.15,63.22,31600.0,46.5587,46.625,46.5587,46.6103,31600.0
2012-04-20 11:00:00,63.22,63.25,63.12,63.14,32600.0,46.6103,46.6324,46.5366,46.5513,32600.0
2012-04-20 11:30:00,63.14,63.22,63.14,63.17,57700.0,46.5513,46.6103,46.5513,46.5734,57700.0
2012-04-20 12:00:00,63.16,63.27,63.16,63.25,21400.0,46.5661,46.6472,46.5661,46.6324,21400.0
2012-04-20 12:30:00,63.26,63.27,63.24,63.25,22300.0,46.6398,46.6472,46.625,46.6324,22300.0
2012-04-20 13:00:00,63.26,63.27,63.19,63.23,35200.0,46.6398,46.6472,46.5882,46.6177,35200.0
2012-04-20 13:30:00,63.23,63.23,63.18,63.19,25100.0,46.6177,46.6177,46.5808,46.5882,25100.0
2012-04-20 14:00:00,63.19,63.24,63.15,63.22,29600.0,46.5882,46.625,46.5587,46.6103,29600.0
2012-04-20 14:30:00,63.22,63.23,63.12,63.13,33700.0,46.6103,46.6177,46.5366,46.5439,33700.0
2012-04-20 15:00:00,63.14,63.16,63.05,63.12,63400.0,46.5513,46.5661,46.485,46.5366,63400.0
2012-04-20 15:30:00,63.12,63.18,63.1,63.14,117300.0,46.5366,46.5808,46.5218,46.5513,117300.0
2012-04-23 09:30:00,62.73,63.2,62.35,62.35,131200.0,46.249,46.5955,45.9689,45.9689,131200.0
2012-04-23 10:00:00,62.36,62.48,62.36,62.43,99600.0,45.9762,46.0647,45.9762,46.0278,99600.0
2012-04-23 10:30:00,62.42,62.43,62.02,62.17,68600.0,46.0205,46.0278,45.7256,45.8362,68600.0
2012-04-23 11:00:00,62.17,62.2,62.01,62.05,51600.0,45.8362,45.8583,45.7182,45.7477,51600.0
2012-04-23 11:30:00,62.04,62.09,61.87,61.91,38400.0,45.7403,45.7772,45.615,45.6445,38400.0
2012-04-23 12:00:00,61.92,62.17,61.91,62.15,78200.0,45.6518,45.8362,45.6445,45.8214,78200.0
2012-04-23 12:30:00,62.16,62.29,62.13,62.28,51000.0,45.8288,45.9246,45.8067,45.9173,51000.0
2012-04-23 13:00:00,62.27,62.29,62.11,62.16,33500.0,45.9099,45.9246,45.7919,45.8288,33500.0
2012-04-23 13:30:00,62.15,62.3,62.15,62.26,38400.0,45.8214,45.932,45.8214,45.9025,38400.0
2012-04-23 14:00:00,62.26,62.42,62.23,62.29,66000.0,45.9025,46.0205,45.8804,45.9246,66000.0
2012-04-23 14:30:00,62.3,62.46,62.3,62.34,53000.0,45.932,46.05,45.932,45.9615,53000.0
2012-04-23 15:00:00,62.34,62.37,62.19,62.2,103600.0,45.9615,45.9836,45.8509,45.8583,103600.0
2012-04-23 15:30:00,62.21,62.33,62.11,62.26,235600.0,45.8656,45.9541,45.7919,45.9025,235600.0
2012-04-24 09:30:00,64.72,66.22,64.4,65.88,1115800.0,47.7162,48.8221,47.4803,48.5714,1115800.0
2012-04-24 10:00:00,65.88,66.45,65.76,66.22,546400.0,48.5714,48.9917,48.483,48.8221,546400.0
2012-04-24 10:30:00,66.22,66.86,66.18,66.85,389400.0,48.8221,49.294,48.7926,49.2866,389400.0
2012-04-24 11:00:00,66.85,66.94,66.45,66.58,406900.0,49.2866,49.3529,48.9917,49.0875,406900.0
2012-04-24 11:30:00,66.58,66.75,66.18,66.22,281700.0,49.0875,49.2129,48.7926,48.8221,281700.0
2012-04-24 12:00:00,66.21,66.24,65.86,65.86,244000.0,48.8147,48.8368,48.5567,48.5567,244000.0
2012-04-24 12:30:00,65.85,66.1,65.85,66.04,227100.0,48.5493,48.7336,48.5493,48.6894,227100.0
2012-04-24 13:00:00,66.04,66.3,65.93,65.97,246500.0,48.6894,48.8811,48.6083,48.6378,246500.0
2012-04-24 13:30:00,65.97,65.98,65.68,65.7,181300.0,48.6378,48.6452,48.424,48.4387,181300.0
2012-04-24 14:00:00,65.69,65.93,65.53,65.77,201300.0,48.4313,48.6083,48.3134,48.4903,201300.0
2012-04-24 14:30:00,65.78,65.94,65.69,65.69,145400.0,48.4977,48.6157,48.4313,48.4313,145400.0
2012-04-24 15:00:00,65.69,65.94,65.69,65.82,179400.0,48.4313,48.6157,48.4313,48.5272,179400.0
2012-04-24 15:30:00,65.81,66.03,65.81,65.99,478300.0,48.5198,48.682,48.5198,48.6525,478300.0
2012-04-25 09:30:00,66.19,67.0,66.0,66.7,236900.0,48.8,49.3972,48.6599,49.176,236900.0
2012-04-25 10:00:00,66.7,66.77,66.6,66.67,136700.0,49.176,49.2276,49.1023,49.1539,136700.0
2012-04-25 10:30:00,66.66,66.67,66.52,66.58,96200.0,49.1465,49.1539,49.0433,49.0875,96200.0
2012-04-25 11:00:00,66.6,66.62,66.52,66.6,104000.0,49.1023,49.117,49.0433,49.1023,104000.0
2012-04-25 11:30:00,66.61,66.61,66.49,66.5,105600.0,49.1096,49.1096,49.0212,49.0285,105600.0
2012-04-25 12:00:00,66.5,66.56,66.38,66.42,74200.0,49.0285,49.0728,48.9401,48.9696,74200.0
2012-04-25 12:30:00,66.43,66.53,66.35,66.49,81800.0,48.9769,49.0507,48.9179,49.0212,81800.0
2012-04-25 13:00:00,66.48,66.49,66.35,66.39,80600.0,49.0138,49.0212,48.9179,48.9474,80600.0
2012-04-25 13:30:00,66.39,66.42,66.36,66.37,92400.0,48.9474,48.9696,48.9253,48.9327,92400.0
2012-04-25 14:00:00,66.36,66.47,66.31,66.35,123200.0,48.9253,49.0064,48.8885,48.9179,123200.0
2012-04-25 14:30:00,66.34,66.39,66.27,66.33,91200.0,48.9106,48.9474,48.859,48.9032,91200.0
2012-04-25 15:00:00,66.33,66.52,66.33,66.44,290600.0,48.9032,49.0433,48.9032,48.9843,290600.0
2012-04-25 15:30:00,66.44,66.56,66.43,66.56,354600.0,48.9843,49.0728,48.9769,49.0728,354600.0
2012-04-26 09:30:00,65.65,66.17,65.49,65.96,535700.0,48.4019,48.7852,48.2839,48.6304,535700.0
2012-04-26 10:00:00,65.96,66.4,65.95,66.29,274100.0,48.6304,48.9548,48.623,48.8737,274100.0
2012-04-26 10:30:00,66.3,66.5,66.27,66.47,151800.0,48.8811,49.0285,48.859,49.0064,151800.0
2012-04-26 11:00:00,66.48,66.7,66.44,66.63,246300.0,49.0138,49.176,48.9843,49.1244,246300.0
2012-04-26 11:30:00,66.63,66.68,66.43,66.58,207500.0,49.1244,49.1612,48.9769,49.0875,207500.0
2012-04-26 12:00:00,66.58,66.64,66.56,66.59,55400.0,49.0875,49.1318,49.0728,49.0949,55400.0
2012-04-26 12:30:00,66.59,66.59,66.45,66.49,49500.0,49.0949,49.0949,48.9917,49.0212,49500.0
2012-04-26 13:00:00,66.48,66.54,66.43,66.48,78400.0,49.0138,49.058,48.9769,49.0138,78400.0
2012-04-26 13:30:00,66.48,66.74,66.45,66.69,83100.0,49.0138,49.2055,48.9917,49.1686,83100.0
2012-04-26 14:00:00,66.67,66.8,66.64,66.73,103000.0,49.1539,49.2497,49.1318,49.1981,103000.0
2012-04-26 14:30:00,66.73,66.84,66.61,66.67,96400.0,49.1981,49.2792,49.1096,49.1539,96400.0
2012-04-26 15:00:00,66.66,66.68,66.51,66.6,117500.0,49.1465,49.1612,49.0359,49.1023,117500.0
2012-04-26 15:30:00,66.6,66.69,66.54,66.59,206900.0,49.1023,49.1686,49.058,49.0949,206900.0
2012-04-27 09:30:00,66.5,66.75,66.33,66.7,127900.0,49.0285,49.2129,48.9032,49.176,127900.0
2012-04-27 10:00:00,66.7,66.78,66.56,66.78,103600.0,49.176,49.235,49.0728,49.235,103600.0
2012-04-27 10:30:00,66.78,66.97,66.78,66.94,73900.0,49.235,49.3751,49.235,49.3529,73900.0
2012-04-27 11:00:00,66.93,66.99,66.83,66.99,78500.0,49.3456,49.3898,49.2718,49.3898,78500.0
2012-04-27 11:30:00,66.99,67.0,66.89,66.98,51700.0,49.3898,49.3972,49.3161,49.3824,51700.0
2012-04-27 12:00:00,66.98,66.99,66.85,66.85,52800.0,49.3824,49.3898,49.2866,49.2866,52800.0
2012-04-27 12:30:00,66.85,66.91,66.85,66.89,25300.0,49.2866,49.3308,49.2866,49.3161,25300.0
2012-04-27 13:00:00,66.9,66.99,66.9,66.98,51800.0,49.3234,49.3898,49.3234,49.3824,51800.0
2012-04-27 13:30:00,66.98,67.0,66.95,66.95,57200.0,49.3824,49.3972,49.3603,49.3603,57200.0
2012-04-27 14:00:00,66.95,66.99,66.93,66.94,52200.0,49.3603,49.3898,49.3456,49.3529,52200.0
2012-04-27 14:30:00,66.94,66.95,66.85,66.92,53600.0,49.3529,49.3603,49.2866,49.3382,53600.0
2012-04-27 15:00:00,66.93,66.94,66.81,66.84,97000.0,49.3456,49.3529,49.2571,49.2792,97000.0
2012-04-27 15:30:00,66.85,66.85,66.71,66.75,145700.0,49.2866,49.2866,49.1834,49.2129,145700.0
2012-04-30 09:30:00,66.45,66.61,66.25,66.46,106800.0,48.9917,49.1096,48.8442,48.999,106800.0
2012-04-30 10:00:00,66.47,66.69,66.4,66.64,52700.0,49.0064,49.1686,48.9548,49.1318,52700.0
2012-04-30 10:30:00,66.65,66.76,66.64,66.75,58300.0,49.1391,49.2202,49.1318,49.2129,58300.0
2012-04-30 11:00:00,66.76,66.77,66.7,66.73,51300.0,49.2202,49.2276,49.176,49.1981,51300.0
2012-04-30 11:30:00,66.73,67.13,66.68,67.01,209600.0,49.1981,49.493,49.1612,49.4045,209600.0
2012-04-30 12:00:00,67.0,67.0,66.84,66.89,45700.0,49.3972,49.3972,49.2792,49.3161,45700.0
2012-04-30 12:30:00,66.88,66.94,66.84,66.86,30500.0,49.3087,49.3529,49.2792,49.294,30500.0
2012-04-30 13:00:00,66.86,66.9,66.76,66.81,33100.0,49.294,49.3234,49.2202,49.2571,33100.0
2012-04-30 13:30:00,66.81,66.86,66.78,66.85,45500.0,49.2571,49.294,49.235,49.2866,45500.0
2012-04-30 14:00:00,66.84,66.88,66.78,66.81,52800.0,49.2792,49.3087,49.235,49.2571,52800.0
2012-04-30 14:30:00,66.81,66.95,66.8,66.94,57300.0,49.2571,49.3603,49.2497,49.3529,57300.0
2012-04-30 15:00:00,66.94,66.97,66.88,66.96,75500.0,49.3529,49.3751,49.3087,49.3677,75500.0
2012-04-30 15:30:00,66.97,67.07,66.93,66.97,207200.0,49.3751,49.4488,49.3456,49.3751,207200.0
2012-05-01 09:30:00,67.0,67.14,66.63,66.92,111800.0,49.3972,49.5004,49.1244,49.3382,111800.0
2012-05-01 10:00:00,66.95,67.37,66.95,67.27,103700.0,49.3603,49.67,49.3603,49.5962,103700.0
2012-05-01 10:30:00,67.25,67.37,67.03,67.03,90000.0,49.5815,49.67,49.4193,49.4193,90000.0
2012-05-01 11:00:00,67.02,67.1,66.97,67.07,74200.0,49.4119,49.4709,49.3751,49.4488,74200.0
2012-05-01 11:30:00,67.09,67.32,67.08,67.28,73200.0,49.4635,49.6331,49.4562,49.6036,73200.0
2012-05-01 12:00:00,67.29,67.36,67.24,67.35,66000.0,49.611,49.6626,49.5741,49.6552,66000.0
2012-05-01 12:30:00,67.33,67.39,67.17,67.17,60200.0,49.6405,49.6847,49.5225,49.5225,60200.0
2012-05-01 13:00:00,67.18,67.24,67.16,67.19,69400.0,49.5299,49.5741,49.5151,49.5373,69400.0
2012-05-01 13:30:00,67.2,67.21,67.08,67.17,84900.0,49.5446,49.552,49.4562,49.5225,84900.0
2012-05-01 14:00:00,67.16,67.28,67.09,67.15,85100.0,49.5151,49.6036,49.4635,49.5078,85100.0
2012-05-01 14:30:00,67.16,67.17,66.94,66.99,215600.0,49.5151,49.5225,49.3529,49.3898,215600.0
2012-05-01 15:00:00,67.0,67.02,66.86,66.88,183500.0,49.3972,49.4119,49.294,49.3087,183500.0
2012-05-01 15:30:00,66.89,66.9,66.63,66.66,498500.0,49.3161,49.3234,49.1244,49.1465,498500.0
2012-05-02 09:30:00,66.83,66.91,66.6,66.7,114200.0,49.2718,49.3308,49.1023,49.176,114200.0
2012-05-02 10:00:00,66.69,66.79,66.64,66.77,125100.0,49.1686,49.2423,49.1318,49.2276,125100.0
2012-05-02 10:30:00,66.77,67.0,66.63,66.91,104300.0,49.2276,49.3972,49.1244,49.3308,104300.0
2012-05-02 11:00:00,66.9,66.98,66.84,66.91,59800.0,49.3234,49.3824,49.2792,49.3308,59800.0
2012-05-02 11:30:00,66.91,67.06,66.85,67.05,68200.0,49.3308,49.4414,49.2866,49.434,68200.0
2012-05-02 12:00:00,67.05,67.24,67.01,67.24,66700.0,49.434,49.5741,49.4045,49.5741,66700.0
2012-05-02 12:30:00,67.24,67.31,67.24,67.3,42700.0,49.5741,49.6257,49.5741,49.6184,42700.0
2012-05-02 13:00:00,67.3,67.32,67.16,67.16,86700.0,49.6184,49.6331,49.5151,49.5151,86700.0
2012-05-02 13:30:00,67.17,67.21,67.06,67.13,74200.0,49.5225,49.552,49.4414,49.493,74200.0
2012-05-02 14:00:00,67.12,67.12,66.95,67.06,68000.0,49.4856,49.4856,49.3603,49.4414,68000.0
2012-05-02 14:30:00,67.06,67.08,66.96,67.03,50200.0,49.4414,49.4562,49.3677,49.4193,50200.0
2012-05-02 15:00:00,67.04,67.05,66.82,67.0,94200.0,49.4267,49.434,49.2645,49.3972,94200.0
2012-05-02 15:30:00,67.0,67.03,66.94,67.0,128000.0,49.3972,49.4193,49.3529,49.3972,128000.0
2012-05-03 09:30:00,67.02,67.24,66.8,66.91,57500.0,49.4119,49.5741,49.2497,49.3308,57500.0
2012-05-03 10:00:00,66.88,66.88,66.76,66.87,71800.0,49.3087,49.3087,49.2202,49.3013,71800.0
2012-05-03 10:30:00,66.89,67.12,66.84,67.12,74900.0,49.3161,49.4856,49.2792,49.4856,74900.0
2012-05-03 11:00:00,67.13,67.17,67.04,67.15,70800.0,49.493,49.5225,49.4267,49.5078,70800.0
2012-05-03 11:30:00,67.16,67.26,67.1,67.14,115800.0,49.5151,49.5889,49.4709,49.5004,115800.0
2012-05-03 12:00:00,67.14,67.25,67.09,67.25,74200.0,49.5004,49.5815,49.4635,49.5815,74200.0
2012-05-03 12:30:00,67.24,67.24,67.09,67.09,41800.0,49.5741,49.5741,49.4635,49.4635,41800.0
2012-05-03 13:00:00,67.1,67.32,67.08,67.32,81300.0,49.4709,49.6331,49.4562,49.6331,81300.0
2012-05-03 13:30:00,67.32,67.32,67.0,67.05,50500.0,49.6331,49.6331,49.3972,49.434,50500.0
2012-05-03 14:00:00,67.05,67.19,67.05,67.18,110500.0,49.434,49.5373,49.434,49.5299,110500.0
2012-05-03 14:30:00,67.17,67.24,67.14,67.24,121000.0,49.5225,49.5741,49.5004,49.5741,121000.0
2012-05-03 15:00:00,67.24,67.28,67.13,67.25,78900.0,49.5741,49.6036,49.493,49.5815,78900.0
2012-05-03 15:30:00,67.25,67.42,67.22,67.32,271400.0,49.5815,49.7068,49.5594,49.6331,271400.0
2012-05-04 09:30:00,67.21,67.45,67.2,67.41,102400.0,49.552,49.7289,49.5446,49.6995,102400.0
2012-05-04 10:00:00,67.4,67.42,67.24,67.36,134800.0,49.6921,49.7068,49.5741,49.6626,134800.0
2012-05-04 10:30:00,67.37,67.42,67.2,67.29,53000.0,49.67,49.7068,49.5446,49.611,53000.0
2012-05-04 11:00:00,67.27,67.3,67.16,67.21,165900.0,49.5962,49.6184,49.5151,49.552,165900.0
2012-05-04 11:30:00,67.21,67.21,66.98,66.99,67900.0,49.552,49.552,49.3824,49.3898,67900.0
2012-05-04 12:00:00,66.99,67.1,66.98,67.05,112100.0,49.3898,49.4709,49.3824,49.434,112100.0
2012-05-04 12:30:00,67.05,67.06,66.95,66.99,21200.0,49.434,49.4414,49.3603,49.3898,21200.0
2012-05-04 13:00:00,66.99,67.01,66.91,66.97,63100.0,49.3898,49.4045,49.3308,49.3751,63100.0
2012-05-04 13:30:00,66.96,67.03,66.96,67.03,87700.0,49.3677,49.4193,49.3677,49.4193,87700.0
2012-05-04 14:00:00,67.01,67.06,66.98,67.05,50800.0,49.4045,49.4414,49.3824,49.434,50800.0
2012-05-04 14:30:00,67.05,67.09,66.98,67.05,45500.0,49.434,49.4635,49.3824,49.434,45500.0
2012-05-04 15:00:00,67.05,67.06,66.98,67.02,55600.0,49.434,49.4414,49.3824,49.4119,55600.0
2012-05-04 15:30:00,67.02,67.03,66.88,66.88,113700.0,49.4119,49.4193,49.3087,49.3087,113700.0
2012-05-07 09:30:00,66.72,67.09,66.51,67.07,108300.0,49.1907,49.4635,49.0359,49.4488,108300.0
2012-05-07 10:00:00,67.08,67.15,67.01,67.07,72600.0,49.4562,49.5078,49.4045,49.4488,72600.0
2012-05-07 10:30:00,67.07,67.28,67.0,67.26,80500.0,49.4488,49.6036,49.3972,49.5889,80500.0
2012-05-07 11:00:00,67.25,67.29,67.14,67.27,110500.0,49.5815,49.611,49.5004,49.5962,110500.0
2012-05-07 11:30:00,67.27,67.32,67.2,67.26,89600.0,49.5962,49.6331,49.5446,49.5889,89600.0
2012-05-07 12:00:00,67.26,67.26,67.08,67.11,83800.0,49.5889,49.5889,49.4562,49.4783,83800.0
2012-05-07 12:30:00,67.1,67.1,67.04,67.07,63200.0,49.4709,49.4709,49.4267,49.4488,63200.0
2012-05-07 13:00:00,67.06,67.12,67.02,67.06,65800.0,49.4414,49.4856,49.4119,49.4414,65800.0
2012-05-07 13:30:00,67.05,67.2,67.05,67.2,81500.0,49.434,49.5446,49.434,49.5446,81500.0
2012-05-07 14:00:00,67.19,67.21,67.09,67.12,131500.0,49.5373,49.552,49.4635,49.4856,131500.0
2012-05-07 14:30:00,67.12,67.21,67.07,67.2,64100.0,49.4856,49.552,49.4488,49.5446,64100.0
2012-05-07 15:00:00,67.2,67.22,67.09,67.15,92300.0,49.5446,49.5594,49.4635,49.5078,92300.0
2012-05-07 15:30:00,67.15,67.18,67.04,67.05,124300.0,49.5078,49.5299,49.4267,49.434,124300.0
2012-05-08 09:30:00,66.76,67.3,66.76,67.3,113400.0,49.2202,49.6184,49.2202,49.6184,113400.0
2012-05-08 10:00:00,67.29,67.3,67.1,67.24,144800.0,49.611,49.6184,49.4709,49.5741,144800.0
2012-05-08 10:30:00,67.24,67.33,67.13,67.33,129300.0,49.5741,49.6405,49.493,49.6405,129300.0
2012-05-08 11:00:00,67.34,67.35,67.14,67.28,115400.0,49.6478,49.6552,49.5004,49.6036,115400.0
2012-05-08 11:30:00,67.28,67.49,67.27,67.44,178400.0,49.6036,49.7584,49.5962,49.7216,178400.0
2012-05-08 12:00:00,67.43,67.75,67.42,67.7,238100.0,49.7142,49.9501,49.7068,49.9133,238100.0
2012-05-08 12:30:00,67.71,67.78,67.68,67.77,86600.0,49.9206,49.9722,49.8985,49.9649,86600.0
2012-05-08 13:00:00,67.77,67.9,67.74,67.89,88900.0,49.9649,50.0607,49.9428,50.0533,88900.0
2012-05-08 13:30:00,67.89,67.91,67.8,67.87,133700.0,50.0533,50.0681,49.987,50.0386,133700.0
2012-05-08 14:00:00,67.87,67.87,67.67,67.81,112000.0,50.0386,50.0386,49.8911,49.9944,112000.0
2012-05-08 14:30:00,67.79,67.81,67.69,67.78,101000.0,49.9796,49.9944,49.9059,49.9722,101000.0
2012-05-08 15:00:00,67.78,67.86,67.66,67.79,188700.0,49.9722,50.0312,49.8838,49.9796,188700.0
2012-05-08 15:30:00,67.79,67.84,67.71,67.75,182600.0,49.9796,50.0165,49.9206,49.9501,182600.0
2012-05-09 09:30:00,67.68,68.15,67.4,67.87,220800.0,49.8985,50.245,49.6921,50.0386,220800.0
2012-05-09 10:00:00,67.87,68.11,67.83,67.9,131700.0,50.0386,50.2155,50.0091,50.0607,131700.0
2012-05-09 10:30:00,67.89,68.19,67.88,68.15,90000.0,50.0533,50.2745,50.046,50.245,90000.0
2012-05-09 11:00:00,68.12,68.15,67.95,68.04,62200.0,50.2229,50.245,50.0976,50.1639,62200.0
2012-05-09 11:30:00,68.04,68.04,67.83,67.91,90100.0,50.1639,50.1639,50.0091,50.0681,90100.0
2012-05-09 12:00:00,67.9,68.0,67.85,67.96,166200.0,50.0607,50.1344,50.0239,50.105,166200.0
2012-05-09 12:30:00,67.95,68.08,67.93,68.08,51500.0,50.0976,50.1934,50.0828,50.1934,51500.0
2012-05-09 13:00:00,68.08,68.24,68.08,68.2,81000.0,50.1934,50.3114,50.1934,50.2819,81000.0
2012-05-09 13:30:00,68.21,68.33,68.17,68.26,109400.0,50.2893,50.3777,50.2598,50.3261,109400.0
2012-05-09 14:00:00,68.25,68.27,68.12,68.13,62600.0,50.3188,50.3335,50.2229,50.2303,62600.0
2012-05-09 14:30:00,68.13,68.14,68.02,68.06,54100.0,50.2303,50.2377,50.1492,50.1787,54100.0
2012-05-09 15:00:00,68.06,68.2,67.97,68.09,116600.0,50.1787,50.2819,50.1123,50.2008,116600.0
2012-05-09 15:30:00,68.08,68.23,67.94,67.96,198400.0,50.1934,50.304,50.0902,50.105,198400.0
2012-05-10 09:30:00,68.35,68.45,68.2,68.27,143500.0,50.3925,50.4662,50.2819,50.3335,143500.0
2012-05-10 10:00:00,68.26,68.31,68.1,68.26,89400.0,50.3261,50.363,50.2082,50.3261,89400.0
2012-05-10 10:30:00,68.27,68.3,68.21,68.25,121900.0,50.3335,50.3556,50.2893,50.3188,121900.0
2012-05-10 11:00:00,68.27,68.5,68.25,68.5,102400.0,50.3335,50.5031,50.3188,50.5031,102400.0
2012-05-10 11:30:00,68.49,68.77,68.49,68.77,91000.0,50.4957,50.7021,50.4957,50.7021,91000.0
2012-05-10 12:00:00,68.75,68.76,68.58,68.65,79400.0,50.6874,50.6948,50.5621,50.6137,79400.0
2012-05-10 12:30:00,68.65,68.77,68.65,68.74,65400.0,50.6137,50.7021,50.6137,50.68,65400.0
2012-05-10 13:00:00,68.73,68.78,68.64,68.67,83300.0,50.6727,50.7095,50.6063,50.6284,83300.0
2012-05-10 13:30:00,68.67,68.83,68.67,68.74,80900.0,50.6284,50.7464,50.6284,50.68,80900.0
2012-05-10 14:00:00,68.72,68.85,68.7,68.81,95400.0,50.6653,50.7611,50.6505,50.7316,95400.0
2012-05-10 14:30:00,68.83,68.83,68.7,68.71,47300.0,50.7464,50.7464,50.6505,50.6579,47300.0
2012-05-10 15:00:00,68.7,68.8,68.68,68.77,77000.0,50.6505,50.7243,50.6358,50.7021,77000.0
2012-05-10 15:30:00,68.76,68.76,68.57,68.66,159000.0,50.6948,50.6948,50.5547,50.621,159000.0
2012-05-11 09:30:00,68.36,68.62,68.05,68.61,154000.0,50.3999,50.5916,50.1713,50.5842,154000.0
2012-05-11 10:00:00,68.62,68.67,68.41,68.51,92000.0,50.5916,50.6284,50.4367,50.5105,92000.0
2012-05-11 10:30:00,68.51,68.59,68.44,68.49,62100.0,50.5105,50.5694,50.4588,50.4957,62100.0
2012-05-11 11:00:00,68.49,68.76,68.45,68.63,55600.0,50.4957,50.6948,50.4662,50.5989,55600.0
2012-05-11 11:30:00,68.63,68.79,68.63,68.7,41000.0,50.5989,50.7169,50.5989,50.6505,41000.0
2012-05-11 12:00:00,68.71,68.71,68.54,68.64,48200.0,50.6579,50.6579,50.5326,50.6063,48200.0
2012-05-11 12:30:00,68.63,68.72,68.61,68.63,62500.0,50.5989,50.6653,50.5842,50.5989,62500.0
2012-05-11 13:00:00,68.63,68.67,68.56,68.6,23300.0,50.5989,50.6284,50.5473,50.5768,23300.0
2012-05-11 13:30:00,68.6,68.69,68.48,68.57,96900.0,50.5768,50.6432,50.4883,50.5547,96900.0
2012-05-11 14:00:00,68.56,68.65,68.46,68.6,122900.0,50.5473,50.6137,50.4736,50.5768,122900.0
2012-05-11 14:30:00,68.6,68.64,68.54,68.59,86600.0,50.5768,50.6063,50.5326,50.5694,86600.0
2012-05-11 15:00:00,68.58,68.59,68.44,68.59,46600.0,50.5621,50.5694,50.4588,50.5694,46600.0
2012-05-11 15:30:00,68.58,68.6,68.43,68.47,138700.0,50.5621,50.5768,50.4515,50.481,138700.0
2012-05-14 09:30:00,68.1,68.44,68.07,68.38,92100.0,50.2082,50.4588,50.1861,50.4146,92100.0
2012-05-14 10:00:00,68.35,68.49,68.29,68.38,94600.0,50.3925,50.4957,50.3483,50.4146,94600.0
2012-05-14 10:30:00,68.37,68.74,68.34,68.71,62800.0,50.4072,50.68,50.3851,50.6579,62800.0
2012-05-14 11:00:00,68.71,68.97,68.69,68.91,130300.0,50.6579,50.8496,50.6432,50.8054,130300.0
2012-05-14 11:30:00,68.92,68.97,68.64,68.7,47600.0,50.8127,50.8496,50.6063,50.6505,47600.0
2012-05-14 12:00:00,68.71,68.87,68.71,68.72,82500.0,50.6579,50.7759,50.6579,50.6653,82500.0
2012-05-14 12:30:00,68.72,68.96,68.72,68.92,39800.0,50.6653,50.8422,50.6653,50.8127,39800.0
2012-05-14 13:00:00,68.92,69.28,68.86,69.28,202200.0,50.8127,51.0782,50.7685,51.0782,202200.0
2012-05-14 13:30:00,69.28,69.47,69.26,69.35,96100.0,51.0782,51.2182,51.0634,51.1298,96100.0
2012-05-14 14:00:00,69.35,69.39,69.12,69.12,69800.0,51.1298,51.1593,50.9602,50.9602,69800.0
2012-05-14 14:30:00,69.11,69.14,69.02,69.1,76000.0,50.9528,50.9749,50.8865,50.9454,76000.0
2012-05-14 15:00:00,69.11,69.16,69.0,69.01,76100.0,50.9528,50.9897,50.8717,50.8791,76100.0
2012-05-14 15:30:00,69.0,69.05,68.95,68.99,135800.0,50.8717,50.9086,50.8349,50.8643,135800.0
2012-05-15 09:30:00,68.82,69.1,68.67,68.74,130300.0,50.739,50.9454,50.6284,50.68,130300.0
2012-05-15 10:00:00,68.74,68.83,68.68,68.76,160300.0,50.68,50.7464,50.6358,50.6948,160300.0
2012-05-15 10:30:00,68.76,68.89,68.6,68.81,141400.0,50.6948,50.7906,50.5768,50.7316,141400.0
2012-05-15 11:00:00,68.82,68.88,68.67,68.68,46400.0,50.739,50.7832,50.6284,50.6358,46400.0
2012-05-15 11:30:00,68.7,68.83,68.7,68.75,129200.0,50.6505,50.7464,50.6505,50.6874,129200.0
2012-05-15 12:00:00,68.76,68.8,68.71,68.72,114100.0,50.6948,50.7243,50.6579,50.6653,114100.0
2012-05-15 12:30:00,68.72,68.77,68.61,68.61,72600.0,50.6653,50.7021,50.5842,50.5842,72600.0
2012-05-15 13:00:00,68.6,68.64,68.43,68.63,80000.0,50.5768,50.6063,50.4515,50.5989,80000.0
2012-05-15 13:30:00,68.63,68.64,68.37,68.41,102700.0,50.5989,50.6063,50.4072,50.4367,102700.0
2012-05-15 14:00:00,68.41,68.6,68.41,68.56,103200.0,50.4367,50.5768,50.4367,50.5473,103200.0
2012-05-15 14:30:00,68.57,68.6,68.46,68.58,68500.0,50.5547,50.5768,50.4736,50.5621,68500.0
2012-05-15 15:00:00,68.57,68.58,68.37,68.4,118700.0,50.5547,50.5621,50.4072,50.4294,118700.0
2012-05-15 15:30:00,68.4,68.59,68.3,68.49,323600.0,50.4294,50.5694,50.3556,50.4957,323600.0
2012-05-16 09:30:00,68.59,68.85,68.51,68.51,125900.0,50.5694,50.7611,50.5105,50.5105,125900.0
2012-05-16 10:00:00,68.51,68.55,68.43,68.45,85400.0,50.5105,50.5399,50.4515,50.4662,85400.0
2012-05-16 10:30:00,68.46,68.48,68.31,68.33,61200.0,50.4736,50.4883,50.363,50.3777,61200.0
2012-05-16 11:00:00,68.35,68.36,68.23,68.32,140700.0,50.3925,50.3999,50.304,50.3704,140700.0
2012-05-16 11:30:00,68.33,68.43,68.25,68.4,111600.0,50.3777,50.4515,50.3188,50.4294,111600.0
2012-05-16 12:00:00,68.41,68.49,68.36,68.43,74300.0,50.4367,50.4957,50.3999,50.4515,74300.0
2012-05-16 12:30:00,68.44,68.48,68.32,68.33,86800.0,50.4588,50.4883,50.3704,50.3777,86800.0
2012-05-16 13:00:00,68.33,68.35,68.23,68.28,92900.0,50.3777,50.3925,50.304,50.3409,92900.0
2012-05-16 13:30:00,68.29,68.6,68.29,68.6,131100.0,50.3483,50.5768,50.3483,50.5768,131100.0
2012-05-16 14:00:00,68.61,68.66,68.43,68.44,89100.0,50.5842,50.621,50.4515,50.4588,89100.0
2012-05-16 14:30:00,68.45,68.5,68.38,68.45,128900.0,50.4662,50.5031,50.4146,50.4662,128900.0
2012-05-16 15:00:00,68.46,68.59,68.42,68.54,130800.0,50.4736,50.5694,50.4441,50.5326,130800.0
2012-05-16 15:30:00,68.53,68.64,68.47,68.48,165700.0,50.5252,50.6063,50.481,50.4883,165700.0
2012-05-17 09:30:00,68.64,68.97,68.64,68.87,110100.0,50.6063,50.8496,50.6063,50.7759,110100.0
2012-05-17 10:00:00,68.83,68.85,68.59,68.74,79100.0,50.7464,50.7611,50.5694,50.68,79100.0
2012-05-17 10:30:00,68.74,68.8,68.59,68.61,60500.0,50.68,50.7243,50.5694,50.5842,60500.0
2012-05-17 11:00:00,68.61,68.69,68.43,68.47,68100.0,50.5842,50.6432,50.4515,50.481,68100.0
2012-05-17 11:30:00,68.46,68.47,68.34,68.45,50200.0,50.4736,50.481,50.3851,50.4662,50200.0
2012-05-17 12:00:00,68.45,68.53,68.39,68.43,99800.0,50.4662,50.5252,50.422,50.4515,99800.0
2012-05-17 12:30:00,68.42,68.49,68.41,68.42,54200.0,50.4441,50.4957,50.4367,50.4441,54200.0
2012-05-17 13:00:00,68.42,68.48,68.36,68.39,73100.0,50.4441,50.4883,50.3999,50.422,73100.0
2012-05-17 13:30:00,68.39,68.47,68.32,68.44,84700.0,50.422,50.481,50.3704,50.4588,84700.0
2012-05-17 14:00:00,68.42,68.42,68.25,68.36,45900.0,50.4441,50.4441,50.3188,50.3999,45900.0
2012-05-17 14:30:00,68.36,68.4,68.31,68.37,43600.0,50.3999,50.4294,50.363,50.4072,43600.0
2012-05-17 15:00:00,68.37,68.46,68.29,68.43,63300.0,50.4072,50.4736,50.3483,50.4515,63300.0
2012-05-17 15:30:00,68.42,68.44,68.27,68.31,257700.0,50.4441,50.4588,50.3335,50.363,257700.0
2012-05-18 09:30:00,68.46,68.75,68.28,68.63,244900.0,50.4736,50.6874,50.3409,50.5989,244900.0
2012-05-18 10:00:00,68.63,68.66,68.45,68.46,77300.0,50.5989,50.621,50.4662,50.4736,77300.0
2012-05-18 10:30:00,68.47,68.47,67.95,67.96,93400.0,50.481,50.481,50.0976,50.105,93400.0
2012-05-18 11:00:00,67.96,68.03,67.88,67.88,59600.0,50.105,50.1566,50.046,50.046,59600.0
2012-05-18 11:30:00,67.88,67.95,67.77,67.8,69800.0,50.046,50.0976,49.9649,49.987,69800.0
2012-05-18 12:00:00,67.79,67.92,67.78,67.82,76000.0,49.9796,50.0755,49.9722,50.0017,76000.0
2012-05-18 12:30:00,67.81,67.84,67.67,67.69,83900.0,49.9944,50.0165,49.8911,49.9059,83900.0
2012-05-18 13:00:00,67.68,67.83,67.67,67.74,34400.0,49.8985,50.0091,49.8911,49.9428,34400.0
2012-05-18 13:30:00,67.74,67.83,67.6,67.6,65500.0,49.9428,50.0091,49.8395,49.8395,65500.0
2012-05-18 14:00:00,67.6,67.66,67.47,67.52,61300.0,49.8395,49.8838,49.7437,49.7806,61300.0
2012-05-18 14:30:00,67.51,67.51,67.37,67.45,87900.0,49.7732,49.7732,49.67,49.7289,87900.0
2012-05-18 15:00:00,67.45,67.6,67.38,67.44,125000.0,49.7289,49.8395,49.6773,49.7216,125000.0
2012-05-18 15:30:00,67.43,67.53,67.3,67.42,197900.0,49.7142,49.7879,49.6184,49.7068,197900.0
2012-05-21 09:30:00,67.99,67.99,66.97,67.28,127300.0,50.1271,50.1271,49.3751,49.6036,127300.0
2012-05-21 10:00:00,67.31,67.41,67.26,67.32,61900.0,49.6257,49.6995,49.5889,49.6331,61900.0
2012-05-21 10:30:00,67.32,67.48,67.31,67.43,141100.0,49.6331,49.7511,49.6257,49.7142,141100.0
2012-05-21 11:00:00,67.43,67.47,67.2,67.27,86600.0,49.7142,49.7437,49.5446,49.5962,86600.0
2012-05-21 11:30:00,67.27,67.45,67.26,67.44,50100.0,49.5962,49.7289,49.5889,49.7216,50100.0
2012-05-21 12:00:00,67.44,67.65,67.42,67.65,51000.0,49.7216,49.8764,49.7068,49.8764,51000.0
2012-05-21 12:30:00,67.66,67.72,67.59,67.7,46500.0,49.8838,49.928,49.8322,49.9133,46500.0
2012-05-21 13:00:00,67.72,67.89,67.71,67.79,52700.0,49.928,50.0533,49.9206,49.9796,52700.0
2012-05-21 13:30:00,67.79,67.8,67.56,67.6,80900.0,49.9796,49.987,49.81,49.8395,80900.0
2012-05-21 14:00:00,67.61,67.69,67.53,67.59,22900.0,49.8469,49.9059,49.7879,49.8322,22900.0
2012-05-21 14:30:00,67.57,67.67,67.56,67.64,30000.0,49.8174,49.8911,49.81,49.869,30000.0
2012-05-21 15:00:00,67.64,67.67,67.55,67.56,61000.0,49.869,49.8911,49.8027,49.81,61000.0
2012-05-21 15:30:00,67.55,67.7,67.53,67.68,151700.0,49.8027,49.9133,49.7879,49.8985,151700.0
2012-05-22 09:30:00,67.43,67.94,67.43,67.47,87000.0,49.7142,50.0902,49.7142,49.7437,87000.0
2012-05-22 10:00:00,67.49,67.97,67.49,67.94,70500.0,49.7584,50.1123,49.7584,50.0902,70500.0
2012-05-22 10:30:00,67.95,67.99,67.71,67.94,78700.0,50.0976,50.1271,49.9206,50.0902,78700.0
2012-05-22 11:00:00,67.94,68.0,67.75,67.87,61900.0,50.0902,50.1344,49.9501,50.0386,61900.0
2012-05-22 11:30:00,67.85,68.0,67.82,67.98,44800.0,50.0239,50.1344,50.0017,50.1197,44800.0
2012-05-22 12:00:00,67.99,68.0,67.74,67.86,63700.0,50.1271,50.1344,49.9428,50.0312,63700.0
2012-05-22 12:30:00,67.86,67.96,67.85,67.96,46600.0,50.0312,50.105,50.0239,50.105,46600.0
2012-05-22 13:00:00,67.95,67.99,67.88,67.97,55500.0,50.0976,50.1271,50.046,50.1123,55500.0
2012-05-22 13:30:00,67.96,67.98,67.76,67.77,64000.0,50.105,50.1197,49.9575,49.9649,64000.0
2012-05-22 14:00:00,67.79,67.88,67.71,67.75,66000.0,49.9796,50.046,49.9206,49.9501,66000.0
2012-05-22 14:30:00,67.75,67.84,67.68,67.84,57000.0,49.9501,50.0165,49.8985,50.0165,57000.0
2012-05-22 15:00:00,67.83,67.91,67.8,67.8,112100.0,50.0091,50.0681,49.987,49.987,112100.0
2012-05-22 15:30:00,67.8,67.89,67.69,67.88,222000.0,49.987,50.0533,49.9059,50.046,222000.0
2012-05-23 09:30:00,67.25,67.45,67.21,67.29,67900.0,49.8618,50.0101,49.8321,49.8914,67900.0
2012-05-23 10:00:00,67.28,67.37,67.15,67.3,104900.0,49.884,49.9508,49.7876,49.8989,104900.0
2012-05-23 10:30:00,67.3,67.31,67.03,67.19,54000.0,49.8989,49.9063,49.6987,49.8173,54000.0
2012-05-23 11:00:00,67.18,67.34,67.13,67.16,39400.0,49.8099,49.9285,49.7728,49.7951,39400.0
2012-05-23 11:30:00,67.17,67.21,67.05,67.05,53400.0,49.8025,49.8321,49.7135,49.7135,53400.0
2012-05-23 12:00:00,67.05,67.14,66.94,67.0,59200.0,49.7135,49.7802,49.6319,49.6764,59200.0
2012-05-23 12:30:00,66.99,67.17,66.99,67.03,23400.0,49.669,49.8025,49.669,49.6987,23400.0
2012-05-23 13:00:00,67.05,67.1,66.98,67.08,22600.0,49.7135,49.7506,49.6616,49.7357,22600.0
2012-05-23 13:30:00,67.12,67.18,67.05,67.14,41600.0,49.7654,49.8099,49.7135,49.7802,41600.0
2012-05-23 14:00:00,67.15,67.15,66.98,67.08,60700.0,49.7876,49.7876,49.6616,49.7357,60700.0
2012-05-23 14:30:00,67.08,67.17,67.03,67.07,46700.0,49.7357,49.8025,49.6987,49.7283,46700.0
2012-05-23 15:00:00,67.06,67.18,66.98,67.14,71900.0,49.7209,49.8099,49.6616,49.7802,71900.0
2012-05-23 15:30:00,67.15,67.36,67.13,67.23,216400.0,49.7876,49.9433,49.7728,49.847,216400.0
2012-05-24 09:30:00,66.89,67.6,66.89,67.53,92100.0,49.5949,50.1213,49.5949,50.0694,92100.0
2012-05-24 10:00:00,67.55,67.87,67.55,67.75,77700.0,50.0842,50.3215,50.0842,50.2325,77700.0
2012-05-24 10:30:00,67.74,67.95,67.74,67.82,69900.0,50.2251,50.3808,50.2251,50.2844,69900.0
2012-05-24 11:00:00,67.81,67.81,67.71,67.75,89200.0,50.277,50.277,50.2028,50.2325,89200.0
2012-05-24 11:30:00,67.73,67.88,67.7,67.8,95400.0,50.2177,50.3289,50.1954,50.2696,95400.0
2012-05-24 12:00:00,67.83,67.85,67.66,67.78,148200.0,50.2918,50.3066,50.1658,50.2547,148200.0
2012-05-24 12:30:00,67.78,67.79,67.66,67.66,69000.0,50.2547,50.2622,50.1658,50.1658,69000.0
2012-05-24 13:00:00,67.66,67.8,67.66,67.73,52700.0,50.1658,50.2696,50.1658,50.2177,52700.0
2012-05-24 13:30:00,67.72,67.81,67.72,67.72,56200.0,50.2103,50.277,50.2103,50.2103,56200.0
2012-05-24 14:00:00,67.71,67.83,67.71,67.8,35700.0,50.2028,50.2918,50.2028,50.2696,35700.0
2012-05-24 14:30:00,67.81,67.94,67.72,67.87,98200.0,50.277,50.3734,50.2103,50.3215,98200.0
2012-05-24 15:00:00,67.86,68.1,67.79,67.94,164100.0,50.3141,50.492,50.2622,50.3734,164100.0
2012-05-24 15:30:00,67.95,68.08,67.88,68.02,396300.0,50.3808,50.4772,50.3289,50.4327,396300.0
2012-05-25 09:30:00,68.01,68.34,67.89,68.24,139700.0,50.4253,50.6699,50.3363,50.5958,139700.0
2012-05-25 10:00:00,68.24,68.25,67.93,68.19,162900.0,50.5958,50.6032,50.366,50.5587,162900.0
2012-05-25 10:30:00,68.21,68.28,67.9,67.9,53700.0,50.5736,50.6255,50.3437,50.3437,53700.0
2012-05-25 11:00:00,67.92,67.94,67.82,67.93,62600.0,50.3585,50.3734,50.2844,50.366,62600.0
2012-05-25 11:30:00,67.94,67.94,67.83,67.91,49300.0,50.3734,50.3734,50.2918,50.3511,49300.0
2012-05-25 12:00:00,67.91,67.94,67.8,67.82,92700.0,50.3511,50.3734,50.2696,50.2844,92700.0
2012-05-25 12:30:00,67.82,67.94,67.81,67.93,31600.0,50.2844,50.3734,50.277,50.366,31600.0
2012-05-25 13:00:00,67.92,67.92,67.79,67.79,29200.0,50.3585,50.3585,50.2622,50.2622,29200.0
2012-05-25 13:30:00,67.79,67.79,67.66,67.69,52300.0,50.2622,50.2622,50.1658,50.188,52300.0
2012-05-25 14:00:00,67.67,67.7,67.57,67.65,44100.0,50.1732,50.1954,50.099,50.1584,44100.0
2012-05-25 14:30:00,67.65,67.69,67.57,67.62,53200.0,50.1584,50.188,50.099,50.1361,53200.0
2012-05-25 15:00:00,67.63,67.75,67.49,67.57,55600.0,50.1435,50.2325,50.0397,50.099,55600.0
2012-05-25 15:30:00,67.56,67.72,67.54,67.72,87900.0,50.0916,50.2103,50.0768,50.2103,87900.0
2012-05-29 09:30:00,68.0,68.0,67.58,67.77,51100.0,50.4179,50.4179,50.1065,50.2473,51100.0
2012-05-29 10:00:00,67.77,67.82,67.63,67.82,48400.0,50.2473,50.2844,50.1435,50.2844,48400.0
2012-05-29 10:30:00,67.81,67.86,67.73,67.76,85400.0,50.277,50.3141,50.2177,50.2399,85400.0
2012-05-29 11:00:00,67.77,67.8,67.66,67.72,69500.0,50.2473,50.2696,50.1658,50.2103,69500.0
2012-05-29 11:30:00,67.71,67.71,67.54,67.66,68200.0,50.2028,50.2028,50.0768,50.1658,68200.0
2012-05-29 12:00:00,67.64,67.69,67.51,67.53,47700.0,50.1509,50.188,50.0546,50.0694,47700.0
2012-05-29 12:30:00,67.52,67.56,67.46,67.47,48900.0,50.062,50.0916,50.0175,50.0249,48900.0
2012-05-29 13:00:00,67.47,67.59,67.46,67.53,41100.0,50.0249,50.1139,50.0175,50.0694,41100.0
2012-05-29 13:30:00,67.53,67.55,67.49,67.53,33600.0,50.0694,50.0842,50.0397,50.0694,33600.0
2012-05-29 14:00:00,67.53,67.66,67.5,67.64,47200.0,50.0694,50.1658,50.0471,50.1509,47200.0
2012-05-29 14:30:00,67.64,67.7,67.59,67.68,33900.0,50.1509,50.1954,50.1139,50.1806,33900.0
2012-05-29 15:00:00,67.69,67.7,67.56,67.67,66200.0,50.188,50.1954,50.0916,50.1732,66200.0
2012-05-29 15:30:00,67.66,67.76,67.63,67.74,134500.0,50.1658,50.2399,50.1435,50.2251,134500.0
2012-05-30 09:30:00,67.47,67.75,67.47,67.65,57100.0,50.0249,50.2325,50.0249,50.1584,57100.0
2012-05-30 10:00:00,67.64,67.91,67.53,67.89,89100.0,50.1509,50.3511,50.0694,50.3363,89100.0
2012-05-30 10:30:00,67.88,67.89,67.65,67.65,38500.0,50.3289,50.3363,50.1584,50.1584,38500.0
2012-05-30 11:00:00,67.64,67.69,67.58,67.63,30200.0,50.1509,50.188,50.1065,50.1435,30200.0
2012-05-30 11:30:00,67.64,67.65,67.52,67.6,37700.0,50.1509,50.1584,50.062,50.1213,37700.0
2012-05-30 12:00:00,67.61,67.64,67.47,67.5,37800.0,50.1287,50.1509,50.0249,50.0471,37800.0
2012-05-30 12:30:00,67.5,67.57,67.5,67.54,176400.0,50.0471,50.099,50.0471,50.0768,176400.0
2012-05-30 13:00:00,67.54,67.68,67.53,67.64,217200.0,50.0768,50.1806,50.0694,50.1509,217200.0
2012-05-30 13:30:00,67.64,67.69,67.59,67.6,30300.0,50.1509,50.188,50.1139,50.1213,30300.0
2012-05-30 14:00:00,67.6,67.67,67.56,67.58,35200.0,50.1213,50.1732,50.0916,50.1065,35200.0
2012-05-30 14:30:00,67.58,67.61,67.54,67.59,34600.0,50.1065,50.1287,50.0768,50.1139,34600.0
2012-05-30 15:00:00,67.57,67.63,67.48,67.59,61300.0,50.099,50.1435,50.0323,50.1139,61300.0
2012-05-30 15:30:00,67.59,67.61,67.52,67.6,210600.0,50.1139,50.1287,50.062,50.1213,210600.0
2012-05-31 09:30:00,67.5,67.61,67.26,67.39,65800.0,50.0471,50.1287,49.8692,49.9656,65800.0
2012-05-31 10:00:00,67.39,67.43,67.16,67.24,59000.0,49.9656,49.9952,49.7951,49.8544,59000.0
2012-05-31 10:30:00,67.23,67.29,67.2,67.27,28700.0,49.847,49.8914,49.8247,49.8766,28700.0
2012-05-31 11:00:00,67.26,67.29,67.16,67.29,48900.0,49.8692,49.8914,49.7951,49.8914,48900.0
2012-05-31 11:30:00,67.29,67.3,67.19,67.22,57200.0,49.8914,49.8989,49.8173,49.8395,57200.0
2012-05-31 12:00:00,67.22,67.26,67.13,67.24,35200.0,49.8395,49.8692,49.7728,49.8544,35200.0
2012-05-31 12:30:00,67.24,67.24,67.1,67.16,57800.0,49.8544,49.8544,49.7506,49.7951,57800.0
2012-05-31 13:00:00,67.14,67.32,67.11,67.16,57300.0,49.7802,49.9137,49.758,49.7951,57300.0
2012-05-31 13:30:00,67.16,67.29,67.07,67.12,45900.0,49.7951,49.8914,49.7283,49.7654,45900.0
2012-05-31 14:00:00,67.12,67.29,67.1,67.18,47800.0,49.7654,49.8914,49.7506,49.8099,47800.0
2012-05-31 14:30:00,67.17,67.21,67.05,67.08,70600.0,49.8025,49.8321,49.7135,49.7357,70600.0
2012-05-31 15:00:00,67.07,67.25,67.0,67.23,139100.0,49.7283,49.8618,49.6764,49.847,139100.0
2012-05-31 15:30:00,67.23,67.31,66.85,66.87,333500.0,49.847,49.9063,49.5652,49.58,333500.0
2012-06-01 09:30:00,66.11,66.96,66.11,66.58,100700.0,49.0165,49.6468,49.0165,49.365,100700.0
2012-06-01 10:00:00,66.6,66.65,66.43,66.47,88500.0,49.3798,49.4169,49.2538,49.2835,88500.0
2012-06-01 10:30:00,66.44,66.47,66.31,66.37,75000.0,49.2612,49.2835,49.1648,49.2093,75000.0
2012-06-01 11:00:00,66.37,66.37,66.11,66.25,74500.0,49.2093,49.2093,49.0165,49.1203,74500.0
2012-06-01 11:30:00,66.25,66.34,66.23,66.31,67900.0,49.1203,49.1871,49.1055,49.1648,67900.0
2012-06-01 12:00:00,66.3,66.4,66.23,66.27,132100.0,49.1574,49.2316,49.1055,49.1352,132100.0
2012-06-01 12:30:00,66.27,66.35,66.21,66.25,86100.0,49.1352,49.1945,49.0907,49.1203,86100.0
2012-06-01 13:00:00,66.25,66.26,66.06,66.06,90400.0,49.1203,49.1278,48.9795,48.9795,90400.0
2012-06-01 13:30:00,66.05,66.11,65.98,66.05,62100.0,48.9721,49.0165,48.9202,48.9721,62100.0
2012-06-01 14:00:00,66.04,66.05,65.87,65.95,115600.0,48.9646,48.9721,48.8386,48.8979,115600.0
2012-06-01 14:30:00,65.95,66.0,65.75,65.79,92300.0,48.8979,48.935,48.7496,48.7793,92300.0
2012-06-01 15:00:00,65.79,65.92,65.75,65.89,110700.0,48.7793,48.8757,48.7496,48.8534,110700.0
2012-06-01 15:30:00,65.89,65.96,65.84,65.86,274900.0,48.8534,48.9053,48.8164,48.8312,274900.0
2012-06-04 09:30:00,65.9,65.98,65.58,65.58,93200.0,48.8608,48.9202,48.6236,48.6236,93200.0
2012-06-04 10:00:00,65.58,65.81,65.55,65.77,73300.0,48.6236,48.7941,48.6013,48.7645,73300.0
2012-06-04 10:30:00,65.75,65.89,65.7,65.85,66600.0,48.7496,48.8534,48.7125,48.8238,66600.0
2012-06-04 11:00:00,65.85,65.89,65.73,65.77,68800.0,48.8238,48.8534,48.7348,48.7645,68800.0
2012-06-04 11:30:00,65.77,65.79,65.71,65.74,53900.0,48.7645,48.7793,48.72,48.7422,53900.0
2012-06-04 12:00:00,65.73,65.77,65.51,65.51,53300.0,48.7348,48.7645,48.5717,48.5717,53300.0
2012-06-04 12:30:00,65.52,65.56,65.43,65.52,89400.0,48.5791,48.6087,48.5124,48.5791,89400.0
2012-06-04 13:00:00,65.53,65.64,65.53,65.62,68800.0,48.5865,48.6681,48.5865,48.6532,68800.0
2012-06-04 13:30:00,65.62,65.83,65.58,65.74,67800.0,48.6532,48.8089,48.6236,48.7422,67800.0
2012-06-04 14:00:00,65.74,65.83,65.69,65.82,51700.0,48.7422,48.8089,48.7051,48.8015,51700.0
2012-06-04 14:30:00,65.82,65.95,65.78,65.8,74500.0,48.8015,48.8979,48.7719,48.7867,74500.0
2012-06-04 15:00:00,65.8,65.83,65.69,65.79,101700.0,48.7867,48.8089,48.7051,48.7793,101700.0
2012-06-04 15:30:00,65.82,66.04,65.7,65.98,175200.0,48.8015,48.9646,48.7125,48.9202,175200.0
2012-06-05 09:30:00,65.86,66.0,65.58,65.61,102100.0,48.8312,48.935,48.6236,48.6458,102100.0
2012-06-05 10:00:00,65.62,65.85,65.61,65.69,119900.0,48.6532,48.8238,48.6458,48.7051,119900.0
2012-06-05 10:30:00,65.69,65.79,65.58,65.62,69800.0,48.7051,48.7793,48.6236,48.6532,69800.0
2012-06-05 11:00:00,65.63,65.8,65.62,65.77,86000.0,48.6606,48.7867,48.6532,48.7645,86000.0
2012-06-05 11:30:00,65.78,65.87,65.73,65.81,87200.0,48.7719,48.8386,48.7348,48.7941,87200.0
2012-06-05 12:00:00,65.8,66.03,65.8,66.0,66700.0,48.7867,48.9572,48.7867,48.935,66700.0
2012-06-05 12:30:00,66.01,66.11,65.94,65.97,44300.0,48.9424,49.0165,48.8905,48.9127,44300.0
2012-06-05 13:00:00,65.97,66.03,65.91,66.0,60700.0,48.9127,48.9572,48.8683,48.935,60700.0
2012-06-05 13:30:00,66.01,66.07,65.97,66.03,49700.0,48.9424,48.9869,48.9127,48.9572,49700.0
2012-06-05 14:00:00,66.03,66.06,65.93,65.93,66400.0,48.9572,48.9795,48.8831,48.8831,66400.0
2012-06-05 14:30:00,65.95,65.97,65.9,65.96,75100.0,48.8979,48.9127,48.8608,48.9053,75100.0
2012-06-05 15:00:00,65.96,66.01,65.9,65.95,82300.0,48.9053,48.9424,48.8608,48.8979,82300.0
2012-06-05 15:30:00,65.96,66.03,65.91,65.94,127000.0,48.9053,48.9572,48.8683,48.8905,127000.0
2012-06-06 09:30:00,66.16,66.45,66.15,66.24,77100.0,49.0536,49.2686,49.0462,49.1129,77100.0
2012-06-06 10:00:00,66.24,66.31,66.08,66.09,55000.0,49.1129,49.1648,48.9943,49.0017,55000.0
2012-06-06 10:30:00,66.11,66.27,66.07,66.26,66000.0,49.0165,49.1352,48.9869,49.1278,66000.0
2012-06-06 11:00:00,66.27,66.43,66.18,66.43,66300.0,49.1352,49.2538,49.0684,49.2538,66300.0
2012-06-06 11:30:00,66.44,66.44,66.36,66.42,100800.0,49.2612,49.2612,49.2019,49.2464,100800.0
2012-06-06 12:00:00,66.43,66.49,66.41,66.44,93300.0,49.2538,49.2983,49.239,49.2612,93300.0
2012-06-06 12:30:00,66.44,66.52,66.41,66.51,21400.0,49.2612,49.3205,49.239,49.3131,21400.0
2012-06-06 13:00:00,66.52,66.71,66.51,66.71,36800.0,49.3205,49.4614,49.3131,49.4614,36800.0
2012-06-06 13:30:00,66.71,66.73,66.66,66.72,40100.0,49.4614,49.4762,49.4243,49.4688,40100.0
2012-06-06 14:00:00,66.72,66.75,66.62,66.67,57400.0,49.4688,49.4911,49.3947,49.4317,57400.0
2012-06-06 14:30:00,66.65,66.74,66.6,66.74,51100.0,49.4169,49.4836,49.3798,49.4836,51100.0
2012-06-06 15:00:00,66.74,66.77,66.59,66.59,74900.0,49.4836,49.5059,49.3724,49.3724,74900.0
2012-06-06 15:30:00,66.6,66.78,66.53,66.78,143700.0,49.3798,49.5133,49.3279,49.5133,143700.0
2012-06-07 09:30:00,67.32,67.32,66.62,66.95,123500.0,49.9137,49.9137,49.3947,49.6393,123500.0
2012-06-07 10:00:00,66.94,67.19,66.92,67.14,63700.0,49.6319,49.8173,49.6171,49.7802,63700.0
2012-06-07 10:30:00,67.15,67.27,67.0,67.26,43200.0,49.7876,49.8766,49.6764,49.8692,43200.0
2012-06-07 11:00:00,67.25,67.29,67.12,67.12,53300.0,49.8618,49.8914,49.7654,49.7654,53300.0
2012-06-07 11:30:00,67.11,67.18,67.05,67.07,42200.0,49.758,49.8099,49.7135,49.7283,42200.0
2012-06-07 12:00:00,67.06,67.06,66.91,66.99,33400.0,49.7209,49.7209,49.6097,49.669,33400.0
2012-06-07 12:30:00,66.99,67.07,66.96,67.0,29300.0,49.669,49.7283,49.6468,49.6764,29300.0
2012-06-07 13:00:00,67.0,67.06,66.99,67.0,39000.0,49.6764,49.7209,49.669,49.6764,39000.0
2012-06-07 13:30:00,67.0,67.03,66.95,66.98,15800.0,49.6764,49.6987,49.6393,49.6616,15800.0
2012-06-07 14:00:00,66.98,66.98,66.86,66.91,23800.0,49.6616,49.6616,49.5726,49.6097,23800.0
2012-06-07 14:30:00,66.89,66.91,66.78,66.8,37100.0,49.5949,49.6097,49.5133,49.5281,37100.0
2012-06-07 15:00:00,66.81,66.84,66.69,66.71,47500.0,49.5355,49.5578,49.4466,49.4614,47500.0
2012-06-07 15:30:00,66.71,66.76,66.57,66.66,117700.0,49.4614,49.4985,49.3576,49.4243,117700.0
2012-06-08 09:30:00,66.8,67.09,66.56,67.09,74800.0,49.5281,49.7431,49.3502,49.7431,74800.0
2012-06-08 10:00:00,67.1,67.32,67.06,67.3,101900.0,49.7506,49.9137,49.7209,49.8989,101900.0
2012-06-08 10:30:00,67.3,67.5,67.29,67.49,75700.0,49.8989,50.0471,49.8914,50.0397,75700.0
2012-06-08 11:00:00,67.49,67.49,67.33,67.36,65800.0,50.0397,50.0397,49.9211,49.9433,65800.0
2012-06-08 11:30:00,67.34,67.55,67.33,67.47,64100.0,49.9285,50.0842,49.9211,50.0249,64100.0
2012-06-08 12:00:00,67.46,67.54,67.45,67.46,37300.0,50.0175,50.0768,50.0101,50.0175,37300.0
2012-06-08 12:30:00,67.46,67.51,67.45,67.48,61800.0,50.0175,50.0546,50.0101,50.0323,61800.0
2012-06-08 13:00:00,67.49,67.53,67.48,67.49,70200.0,50.0397,50.0694,50.0323,50.0397,70200.0
2012-06-08 13:30:00,67.48,67.53,67.42,67.42,52500.0,50.0323,50.0694,49.9878,49.9878,52500.0
2012-06-08 14:00:00,67.42,67.42,67.32,67.33,66300.0,49.9878,49.9878,49.9137,49.9211,66300.0
2012-06-08 14:30:00,67.33,67.47,67.32,67.45,81500.0,49.9211,50.0249,49.9137,50.0101,81500.0
2012-06-08 15:00:00,67.45,67.46,67.28,67.34,113500.0,50.0101,50.0175,49.884,49.9285,113500.0
2012-06-08 15:30:00,67.35,67.61,67.35,67.57,287100.0,49.9359,50.1287,49.9359,50.099,287100.0
2012-06-11 09:30:00,67.77,67.77,67.19,67.3,74900.0,50.2473,50.2473,49.8173,49.8989,74900.0
2012-06-11 10:00:00,67.3,67.5,67.3,67.48,69100.0,49.8989,50.0471,49.8989,50.0323,69100.0
2012-06-11 10:30:00,67.49,67.51,67.34,67.45,26800.0,50.0397,50.0546,49.9285,50.0101,26800.0
2012-06-11 11:00:00,67.45,67.5,67.38,67.5,38100.0,50.0101,50.0471,49.9582,50.0471,38100.0
2012-06-11 11:30:00,67.51,67.63,67.42,67.51,50000.0,50.0546,50.1435,49.9878,50.0546,50000.0
2012-06-11 12:00:00,67.51,67.58,67.41,67.44,57700.0,50.0546,50.1065,49.9804,50.0027,57700.0
2012-06-11 12:30:00,67.45,67.56,67.44,67.52,50100.0,50.0101,50.0916,50.0027,50.062,50100.0
2012-06-11 13:00:00,67.51,67.64,67.5,67.52,31400.0,50.0546,50.1509,50.0471,50.062,31400.0
2012-06-11 13:30:00,67.52,67.62,67.45,67.52,49100.0,50.062,50.1361,50.0101,50.062,49100.0
2012-06-11 14:00:00,67.52,67.52,67.33,67.35,47700.0,50.062,50.062,49.9211,49.9359,47700.0
2012-06-11 14:30:00,67.35,67.55,67.34,67.5,61400.0,49.9359,50.0842,49.9285,50.0471,61400.0
2012-06-11 15:00:00,67.5,67.55,67.43,67.5,69200.0,50.0471,50.0842,49.9952,50.0471,69200.0
2012-06-11 15:30:00,67.49,67.53,67.26,67.29,135100.0,50.0397,50.0694,49.8692,49.8914,135100.0
2012-06-12 09:30:00,67.54,67.54,67.2,67.35,45900.0,50.0768,50.0768,49.8247,49.9359,45900.0
2012-06-12 10:00:00,67.36,67.66,67.26,67.56,141500.0,49.9433,50.1658,49.8692,50.0916,141500.0
2012-06-12 10:30:00,67.55,67.61,67.45,67.53,114600.0,50.0842,50.1287,50.0101,50.0694,114600.0
2012-06-12 11:00:00,67.51,67.66,67.43,67.61,45600.0,50.0546,50.1658,49.9952,50.1287,45600.0
2012-06-12 11:30:00,67.61,67.71,67.57,67.68,65600.0,50.1287,50.2028,50.099,50.1806,65600.0
2012-06-12 12:00:00,67.68,67.71,67.57,67.65,39100.0,50.1806,50.2028,50.099,50.1584,39100.0
2012-06-12 12:30:00,67.63,67.72,67.57,67.62,33100.0,50.1435,50.2103,50.099,50.1361,33100.0
2012-06-12 13:00:00,67.61,67.68,67.56,67.56,34600.0,50.1287,50.1806,50.0916,50.0916,34600.0
2012-06-12 13:30:00,67.58,67.59,67.45,67.47,40900.0,50.1065,50.1139,50.0101,50.0249,40900.0
2012-06-12 14:00:00,67.47,67.51,67.4,67.4,21200.0,50.0249,50.0546,49.973,49.973,21200.0
2012-06-12 14:30:00,67.41,67.5,67.38,67.43,50900.0,49.9804,50.0471,49.9582,49.9952,50900.0
2012-06-12 15:00:00,67.43,67.44,67.35,67.4,48600.0,49.9952,50.0027,49.9359,49.973,48600.0
2012-06-12 15:30:00,67.41,67.59,67.31,67.57,300100.0,49.9804,50.1139,49.9063,50.099,300100.0
2012-06-13 09:30:00,68.21,68.9,67.99,68.76,280700.0,50.5736,51.0852,50.4104,50.9814,280700.0
2012-06-13 10:00:00,68.76,68.83,68.42,68.49,121700.0,50.9814,51.0333,50.7293,50.7812,121700.0
2012-06-13 10:30:00,68.49,68.74,68.34,68.74,91300.0,50.7812,50.9665,50.6699,50.9665,91300.0
2012-06-13 11:00:00,68.74,69.05,68.71,68.9,106100.0,50.9665,51.1964,50.9443,51.0852,106100.0
2012-06-13 11:30:00,68.89,69.1,68.85,68.95,109600.0,51.0777,51.2334,51.0481,51.1222,109600.0
2012-06-13 12:00:00,68.95,69.08,68.9,68.96,110300.0,51.1222,51.2186,51.0852,51.1296,110300.0
2012-06-13 12:30:00,68.96,69.17,68.93,69.17,93100.0,51.1296,51.2853,51.1074,51.2853,93100.0
2012-06-13 13:00:00,69.16,69.19,69.08,69.17,63000.0,51.2779,51.3002,51.2186,51.2853,63000.0
2012-06-13 13:30:00,69.17,69.23,68.99,68.99,81600.0,51.2853,51.3298,51.1519,51.1519,81600.0
2012-06-13 14:00:00,69.0,69.09,68.99,69.04,122200.0,51.1593,51.226,51.1519,51.189,122200.0
2012-06-13 14:30:00,69.04,69.05,68.93,69.02,83600.0,51.189,51.1964,51.1074,51.1741,83600.0
2012-06-13 15:00:00,69.01,69.02,68.68,68.7,120300.0,51.1667,51.1741,50.922,50.9369,120300.0
2012-06-13 15:30:00,68.7,68.88,68.66,68.85,270300.0,50.9369,51.0703,50.9072,51.0481,270300.0
2012-06-14 09:30:00,69.2,69.25,69.02,69.15,80800.0,51.3076,51.3447,51.1741,51.2705,80800.0
2012-06-14 10:00:00,69.16,69.33,69.0,69.01,80600.0,51.2779,51.404,51.1593,51.1667,80600.0
2012-06-14 10:30:00,69.0,69.15,68.91,68.98,87900.0,51.1593,51.2705,51.0926,51.1445,87900.0
2012-06-14 11:00:00,68.97,69.03,68.89,68.93,69800.0,51.1371,51.1815,51.0777,51.1074,69800.0
2012-06-14 11:30:00,68.94,68.96,68.77,68.77,59500.0,51.1148,51.1296,50.9888,50.9888,59500.0
2012-06-14 12:00:00,68.77,68.93,68.64,68.66,74500.0,50.9888,51.1074,50.8924,50.9072,74500.0
2012-06-14 12:30:00,68.67,68.69,68.55,68.6,78000.0,50.9146,50.9295,50.8257,50.8627,78000.0
2012-06-14 13:00:00,68.6,68.68,68.51,68.64,75000.0,50.8627,50.922,50.796,50.8924,75000.0
2012-06-14 13:30:00,68.65,68.74,68.6,68.72,38600.0,50.8998,50.9665,50.8627,50.9517,38600.0
2012-06-14 14:00:00,68.72,68.81,68.68,68.68,49500.0,50.9517,51.0184,50.922,50.922,49500.0
2012-06-14 14:30:00,68.68,68.71,68.6,68.66,66700.0,50.922,50.9443,50.8627,50.9072,66700.0
2012-06-14 15:00:00,68.66,69.07,68.66,68.72,228000.0,50.9072,51.2112,50.9072,50.9517,228000.0
2012-06-14 15:30:00,68.7,69.0,68.7,68.93,148500.0,50.9369,51.1593,50.9369,51.1074,148500.0
2012-06-15 09:30:00,69.18,69.31,68.9,69.28,212100.0,51.2928,51.3891,51.0852,51.3669,212100.0
2012-06-15 10:00:00,69.29,69.33,69.09,69.24,99600.0,51.3743,51.404,51.226,51.3372,99600.0
2012-06-15 10:30:00,69.22,69.35,69.15,69.24,41800.0,51.3224,51.4188,51.2705,51.3372,41800.0
2012-06-15 11:00:00,69.23,69.31,69.13,69.19,62700.0,51.3298,51.3891,51.2557,51.3002,62700.0
2012-06-15 11:30:00,69.18,69.22,69.12,69.16,36200.0,51.2928,51.3224,51.2483,51.2779,36200.0
2012-06-15 12:00:00,69.15,69.28,69.14,69.23,57600.0,51.2705,51.3669,51.2631,51.3298,57600.0
2012-06-15 12:30:00,69.23,69.31,69.18,69.31,49300.0,51.3298,51.3891,51.2928,51.3891,49300.0
2012-06-15 13:00:00,69.32,69.39,69.24,69.24,32000.0,51.3966,51.4485,51.3372,51.3372,32000.0
2012-06-15 13:30:00,69.23,69.24,69.13,69.17,40200.0,51.3298,51.3372,51.2557,51.2853,40200.0
2012-06-15 14:00:00,69.17,69.29,69.14,69.27,32100.0,51.2853,51.3743,51.2631,51.3595,32100.0
2012-06-15 14:30:00,69.26,69.32,69.12,69.24,66400.0,51.3521,51.3966,51.2483,51.3372,66400.0
2012-06-15 15:00:00,69.23,69.3,69.18,69.23,56100.0,51.3298,51.3817,51.2928,51.3298,56100.0
2012-06-15 15:30:00,69.23,69.47,69.16,69.42,312800.0,51.3298,51.5078,51.2779,51.4707,312800.0
2012-06-18 09:30:00,69.22,69.69,69.22,69.63,65800.0,51.3224,51.6709,51.3224,51.6264,65800.0
2012-06-18 10:00:00,69.59,69.78,69.58,69.74,48200.0,51.5967,51.7376,51.5893,51.708,48200.0
2012-06-18 10:30:00,69.72,69.98,69.67,69.67,50500.0,51.6931,51.8859,51.6561,51.6561,50500.0
2012-06-18 11:00:00,69.69,69.82,69.68,69.76,79900.0,51.6709,51.7673,51.6635,51.7228,79900.0
2012-06-18 11:30:00,69.76,69.89,69.72,69.84,37100.0,51.7228,51.8192,51.6931,51.7821,37100.0
2012-06-18 12:00:00,69.84,69.84,69.75,69.79,31000.0,51.7821,51.7821,51.7154,51.745,31000.0
2012-06-18 12:30:00,69.8,69.88,69.71,69.78,30300.0,51.7524,51.8118,51.6857,51.7376,30300.0
2012-06-18 13:00:00,69.81,69.84,69.74,69.79,29000.0,51.7599,51.7821,51.708,51.745,29000.0
2012-06-18 13:30:00,69.8,69.8,69.62,69.66,50100.0,51.7524,51.7524,51.619,51.6486,50100.0
2012-06-18 14:00:00,69.66,69.72,69.62,69.65,83300.0,51.6486,51.6931,51.619,51.6412,83300.0
2012-06-18 14:30:00,69.65,69.67,69.57,69.65,63600.0,51.6412,51.6561,51.5819,51.6412,63600.0
2012-06-18 15:00:00,69.66,69.72,69.54,69.64,68000.0,51.6486,51.6931,51.5597,51.6338,68000.0
2012-06-18 15:30:00,69.63,69.74,69.6,69.72,128800.0,51.6264,51.708,51.6042,51.6931,128800.0
2012-06-19 09:30:00,69.65,69.96,69.55,69.63,70500.0,51.6412,51.8711,51.5671,51.6264,70500.0
2012-06-19 10:00:00,69.61,69.93,69.54,69.93,57800.0,51.6116,51.8488,51.5597,51.8488,57800.0
2012-06-19 10:30:00,69.94,70.18,69.93,70.17,133800.0,51.8563,52.0342,51.8488,52.0268,133800.0
2012-06-19 11:00:00,70.17,70.2,69.94,70.06,58900.0,52.0268,52.049,51.8563,51.9452,58900.0
2012-06-19 11:30:00,70.04,70.21,70.04,70.07,59800.0,51.9304,52.0564,51.9304,51.9526,59800.0
2012-06-19 12:00:00,70.07,70.2,70.07,70.16,97400.0,51.9526,52.049,51.9526,52.0194,97400.0
2012-06-19 12:30:00,70.16,70.19,70.13,70.15,45300.0,52.0194,52.0416,51.9971,52.012,45300.0
2012-06-19 13:00:00,70.14,70.25,70.13,70.2,78900.0,52.0045,52.0861,51.9971,52.049,78900.0
2012-06-19 13:30:00,70.22,70.28,70.2,70.25,41900.0,52.0639,52.1083,52.049,52.0861,41900.0
2012-06-19 14:00:00,70.26,70.31,70.23,70.25,50500.0,52.0935,52.1306,52.0713,52.0861,50500.0
2012-06-19 14:30:00,70.23,70.24,70.13,70.2,123800.0,52.0713,52.0787,51.9971,52.049,123800.0
2012-06-19 15:00:00,70.22,70.27,70.15,70.19,66600.0,52.0639,52.1009,52.012,52.0416,66600.0
2012-06-19 15:30:00,70.19,70.23,70.14,70.21,161500.0,52.0416,52.0713,52.0045,52.0564,161500.0
2012-06-20 09:30:00,70.09,70.44,70.0,70.19,115300.0,51.9675,52.227,51.9007,52.0416,115300.0
2012-06-20 10:00:00,70.19,70.33,70.14,70.3,115700.0,52.0416,52.1454,52.0045,52.1232,115700.0
2012-06-20 10:30:00,70.3,70.36,70.25,70.3,61500.0,52.1232,52.1677,52.0861,52.1232,61500.0
2012-06-20 11:00:00,70.3,70.31,70.22,70.25,83900.0,52.1232,52.1306,52.0639,52.0861,83900.0
2012-06-20 11:30:00,70.25,70.27,70.17,70.2,101900.0,52.0861,52.1009,52.0268,52.049,101900.0
2012-06-20 12:00:00,70.19,70.26,70.16,70.19,60400.0,52.0416,52.0935,52.0194,52.0416,60400.0
2012-06-20 12:30:00,70.2,70.29,70.01,70.23,114000.0,52.049,52.1158,51.9082,52.0713,114000.0
2012-06-20 13:00:00,70.24,70.41,70.21,70.4,74300.0,52.0787,52.2047,52.0564,52.1973,74300.0
2012-06-20 13:30:00,70.41,70.45,70.36,70.43,69700.0,52.2047,52.2344,52.1677,52.2196,69700.0
2012-06-20 14:00:00,70.43,70.49,70.36,70.39,114100.0,52.2196,52.264,52.1677,52.1899,114100.0
2012-06-20 14:30:00,70.37,70.41,70.21,70.27,59300.0,52.1751,52.2047,52.0564,52.1009,59300.0
2012-06-20 15:00:00,70.3,70.52,70.21,70.52,105000.0,52.1232,52.2863,52.0564,52.2863,105000.0
2012-06-20 15:30:00,70.51,70.63,70.39,70.62,214900.0,52.2789,52.3678,52.1899,52.3604,214900.0
2012-06-21 09:30:00,71.0,71.0,70.51,70.54,74900.0,52.6422,52.6422,52.2789,52.3011,74900.0
2012-06-21 10:00:00,70.51,70.51,70.19,70.38,62500.0,52.2789,52.2789,52.0416,52.1825,62500.0
2012-06-21 10:30:00,70.39,70.5,70.29,70.36,64200.0,52.1899,52.2715,52.1158,52.1677,64200.0
2012-06-21 11:00:00,70.35,70.44,70.25,70.34,62900.0,52.1602,52.227,52.0861,52.1528,62900.0
2012-06-21 11:30:00,70.34,70.47,70.33,70.44,88800.0,52.1528,52.2492,52.1454,52.227,88800.0
2012-06-21 12:00:00,70.44,70.47,70.23,70.28,74300.0,52.227,52.2492,52.0713,52.1083,74300.0
2012-06-21 12:30:00,70.27,70.29,70.18,70.19,48900.0,52.1009,52.1158,52.0342,52.0416,48900.0
2012-06-21 13:00:00,70.19,70.22,70.05,70.06,43000.0,52.0416,52.0639,51.9378,51.9452,43000.0
2012-06-21 13:30:00,70.05,70.16,70.04,70.06,46600.0,51.9378,52.0194,51.9304,51.9452,46600.0
2012-06-21 14:00:00,70.06,70.07,69.67,69.68,121000.0,51.9452,51.9526,51.6561,51.6635,121000.0
2012-06-21 14:30:00,69.69,69.73,69.64,69.7,116900.0,51.6709,51.7005,51.6338,51.6783,116900.0
2012-06-21 15:00:00,69.7,69.86,69.69,69.77,165600.0,51.6783,51.7969,51.6709,51.7302,165600.0
2012-06-21 15:30:00,69.77,69.77,69.54,69.57,262600.0,51.7302,51.7302,51.5597,51.5819,262600.0
2012-06-22 09:30:00,69.62,69.87,69.5,69.52,43500.0,51.619,51.8044,51.53,51.5448,43500.0
2012-06-22 10:00:00,69.51,69.71,69.51,69.66,61800.0,51.5374,51.6857,51.5374,51.6486,61800.0
2012-06-22 10:30:00,69.68,69.8,69.61,69.7,70100.0,51.6635,51.7524,51.6116,51.6783,70100.0
2012-06-22 11:00:00,69.69,69.72,69.58,69.59,63500.0,51.6709,51.6931,51.5893,51.5967,63500.0
2012-06-22 11:30:00,69.6,69.62,69.51,69.56,184500.0,51.6042,51.619,51.5374,51.5745,184500.0
2012-06-22 12:00:00,69.56,69.62,69.51,69.51,44300.0,51.5745,51.619,51.5374,51.5374,44300.0
2012-06-22 12:30:00,69.5,69.57,69.48,69.49,31700.0,51.53,51.5819,51.5152,51.5226,31700.0
2012-06-22 13:00:00,69.48,69.52,69.42,69.43,33700.0,51.5152,51.5448,51.4707,51.4781,33700.0
2012-06-22 13:30:00,69.42,69.46,69.39,69.45,22500.0,51.4707,51.5004,51.4485,51.4929,22500.0
2012-06-22 14:00:00,69.45,69.55,69.4,69.51,43500.0,51.4929,51.5671,51.4559,51.5374,43500.0
2012-06-22 14:30:00,69.5,69.56,69.46,69.5,44100.0,51.53,51.5745,51.5004,51.53,44100.0
2012-06-22 15:00:00,69.51,69.51,69.47,69.5,55200.0,51.5374,51.5374,51.5078,51.53,55200.0
2012-06-22 15:30:00,69.5,69.58,69.45,69.45,209800.0,51.53,51.5893,51.4929,51.4929,209800.0
2012-06-25 09:30:00,69.27,69.51,68.88,69.05,123800.0,51.3595,51.5374,51.0703,51.1964,123800.0
2012-06-25 10:00:00,69.06,69.23,69.0,69.17,79000.0,51.2038,51.3298,51.1593,51.2853,79000.0
2012-06-25 10:30:00,69.14,69.26,68.99,69.23,64900.0,51.2631,51.3521,51.1519,51.3298,64900.0
2012-06-25 11:00:00,69.24,69.25,68.97,68.97,51000.0,51.3372,51.3447,51.1371,51.1371,51000.0
2012-06-25 11:30:00,68.99,68.99,68.77,68.81,54700.0,51.1519,51.1519,50.9888,51.0184,54700.0
2012-06-25 12:00:00,68.82,68.82,68.66,68.7,52700.0,51.0258,51.0258,50.9072,50.9369,52700.0
2012-06-25 12:30:00,68.7,68.78,68.63,68.65,31000.0,50.9369,50.9962,50.885,50.8998,31000.0
2012-06-25 13:00:00,68.65,68.66,68.52,68.53,59600.0,50.8998,50.9072,50.8034,50.8108,59600.0
2012-06-25 13:30:00,68.53,68.62,68.48,68.48,90800.0,50.8108,50.8776,50.7738,50.7738,90800.0
2012-06-25 14:00:00,68.48,68.53,68.46,68.48,62700.0,50.7738,50.8108,50.7589,50.7738,62700.0
2012-06-25 14:30:00,68.46,68.51,68.42,68.44,73200.0,50.7589,50.796,50.7293,50.7441,73200.0
2012-06-25 15:00:00,68.43,68.55,68.4,68.5,125500.0,50.7367,50.8257,50.7144,50.7886,125500.0
2012-06-25 15:30:00,68.5,68.59,68.42,68.43,294500.0,50.7886,50.8553,50.7293,50.7367,294500.0
2012-06-26 09:30:00,69.01,69.59,68.67,69.43,368200.0,51.1667,51.5967,50.9146,51.4781,368200.0
2012-06-26 10:00:00,69.45,69.8,69.28,69.7,183600.0,51.4929,51.7524,51.3669,51.6783,183600.0
2012-06-26 10:30:00,69.7,69.94,69.49,69.92,346500.0,51.6783,51.8563,51.5226,51.8414,346500.0
2012-06-26 11:00:00,69.93,70.43,69.86,70.27,203000.0,51.8488,52.2196,51.7969,52.1009,203000.0
2012-06-26 11:30:00,70.27,70.55,70.2,70.5,167900.0,52.1009,52.3085,52.049,52.2715,167900.0
2012-06-26 12:00:00,70.5,70.52,70.19,70.36,154200.0,52.2715,52.2863,52.0416,52.1677,154200.0
2012-06-26 12:30:00,70.36,70.43,70.2,70.23,95600.0,52.1677,52.2196,52.049,52.0713,95600.0
2012-06-26 13:00:00,70.24,70.36,70.24,70.25,96500.0,52.0787,52.1677,52.0787,52.0861,96500.0
2012-06-26 13:30:00,70.26,70.36,70.24,70.29,203700.0,52.0935,52.1677,52.0787,52.1158,203700.0
2012-06-26 14:00:00,70.28,70.35,70.22,70.29,150800.0,52.1083,52.1602,52.0639,52.1158,150800.0
2012-06-26 14:30:00,70.29,70.29,70.0,70.09,105900.0,52.1158,52.1158,51.9007,51.9675,105900.0
2012-06-26 15:00:00,70.09,70.09,69.94,70.0,175400.0,51.9675,51.9675,51.8563,51.9007,175400.0
2012-06-26 15:30:00,70.0,70.11,69.96,70.01,283800.0,51.9007,51.9823,51.8711,51.9082,283800.0
2012-06-27 09:30:00,70.17,70.33,69.81,69.98,68700.0,52.0268,52.1454,51.7599,51.8859,68700.0
2012-06-27 10:00:00,69.98,70.04,69.82,69.95,79900.0,51.8859,51.9304,51.7673,51.8637,79900.0
2012-06-27 10:30:00,69.91,70.16,69.88,70.1,134000.0,51.834,52.0194,51.8118,51.9749,134000.0
2012-06-27 11:00:00,70.1,70.16,69.8,69.81,50400.0,51.9749,52.0194,51.7524,51.7599,50400.0
2012-06-27 11:30:00,69.83,69.94,69.74,69.74,40800.0,51.7747,51.8563,51.708,51.708,40800.0
2012-06-27 12:00:00,69.74,69.84,69.7,69.71,48500.0,51.708,51.7821,51.6783,51.6857,48500.0
2012-06-27 12:30:00,69.7,69.72,69.63,69.64,42500.0,51.6783,51.6931,51.6264,51.6338,42500.0
2012-06-27 13:00:00,69.64,69.66,69.58,69.58,47500.0,51.6338,51.6486,51.5893,51.5893,47500.0
2012-06-27 13:30:00,69.6,69.6,69.48,69.51,125100.0,51.6042,51.6042,51.5152,51.5374,125100.0
2012-06-27 14:00:00,69.51,69.55,69.46,69.48,77100.0,51.5374,51.5671,51.5004,51.5152,77100.0
2012-06-27 14:30:00,69.49,69.58,69.42,69.52,51200.0,51.5226,51.5893,51.4707,51.5448,51200.0
2012-06-27 15:00:00,69.53,69.64,69.52,69.58,58400.0,51.5523,51.6338,51.5448,51.5893,58400.0
2012-06-27 15:30:00,69.58,69.62,69.38,69.39,250000.0,51.5893,51.619,51.441,51.4485,250000.0
2012-06-28 09:30:00,69.07,69.44,68.9,68.93,75200.0,51.2112,51.4855,51.0852,51.1074,75200.0
2012-06-28 10:00:00,68.9,69.08,68.85,68.97,66700.0,51.0852,51.2186,51.0481,51.1371,66700.0
2012-06-28 10:30:00,68.97,69.17,68.97,69.15,102200.0,51.1371,51.2853,51.1371,51.2705,102200.0
2012-06-28 11:00:00,69.14,69.29,69.09,69.28,32300.0,51.2631,51.3743,51.226,51.3669,32300.0
2012-06-28 11:30:00,69.29,69.47,69.28,69.41,35700.0,51.3743,51.5078,51.3669,51.4633,35700.0
2012-06-28 12:00:00,69.41,69.55,69.29,69.32,312100.0,51.4633,51.5671,51.3743,51.3966,312100.0
2012-06-28 12:30:00,69.31,69.51,69.3,69.43,181700.0,51.3891,51.5374,51.3817,51.4781,181700.0
2012-06-28 13:00:00,69.43,69.48,69.34,69.42,57800.0,51.4781,51.5152,51.4114,51.4707,57800.0
2012-06-28 13:30:00,69.42,69.46,69.39,69.42,41000.0,51.4707,51.5004,51.4485,51.4707,41000.0
2012-06-28 14:00:00,69.41,69.42,69.31,69.36,22800.0,51.4633,51.4707,51.3891,51.4262,22800.0
2012-06-28 14:30:00,69.34,69.51,69.32,69.48,82500.0,51.4114,51.5374,51.3966,51.5152,82500.0
2012-06-28 15:00:00,69.48,69.49,69.44,69.48,123000.0,51.5152,51.5226,51.4855,51.5152,123000.0
2012-06-28 15:30:00,69.48,69.97,69.48,69.78,364200.0,51.5152,51.8785,51.5152,51.7376,364200.0
2012-06-29 09:30:00,69.79,70.63,69.79,70.37,128100.0,51.745,52.3678,51.745,52.1751,128100.0
2012-06-29 10:00:00,70.38,70.6,70.3,70.59,171800.0,52.1825,52.3456,52.1232,52.3382,171800.0
2012-06-29 10:30:00,70.6,70.88,70.56,70.86,99300.0,52.3456,52.5532,52.3159,52.5384,99300.0
2012-06-29 11:00:00,70.86,71.24,70.71,71.18,156800.0,52.5384,52.8201,52.4272,52.7756,156800.0
2012-06-29 11:30:00,71.19,71.25,71.0,71.15,92000.0,52.7831,52.8275,52.6422,52.7534,92000.0
2012-06-29 12:00:00,71.16,71.65,71.04,71.64,156200.0,52.7608,53.1241,52.6718,53.1167,156200.0
2012-06-29 12:30:00,71.63,71.69,71.5,71.66,103100.0,53.1093,53.1538,53.0129,53.1315,103100.0
2012-06-29 13:00:00,71.68,71.76,71.63,71.75,89400.0,53.1464,53.2057,53.1093,53.1983,89400.0
2012-06-29 13:30:00,71.76,71.91,71.61,71.89,151700.0,53.2057,53.3169,53.0945,53.3021,151700.0
2012-06-29 14:00:00,71.89,71.9,71.72,71.82,194300.0,53.3021,53.3095,53.176,53.2502,194300.0
2012-06-29 14:30:00,71.82,71.88,71.74,71.76,288200.0,53.2502,53.2946,53.1908,53.2057,288200.0
2012-06-29 15:00:00,71.75,71.79,71.72,71.76,131600.0,53.1983,53.2279,53.176,53.2057,131600.0
2012-06-29 15:30:00,71.76,72.03,71.74,72.03,508600.0,53.2057,53.4059,53.1908,53.4059,508600.0
2012-07-02 09:30:00,71.97,72.1,71.58,71.8,99000.0,53.3614,53.4578,53.0722,53.2353,99000.0
2012-07-02 10:00:00,71.8,71.82,71.5,71.63,142700.0,53.2353,53.2502,53.0129,53.1093,142700.0
2012-07-02 10:30:00,71.63,71.72,71.59,71.63,78600.0,53.1093,53.176,53.0796,53.1093,78600.0
2012-07-02 11:00:00,71.62,71.65,71.56,71.58,80400.0,53.1019,53.1241,53.0574,53.0722,80400.0
2012-07-02 11:30:00,71.6,71.62,71.57,71.58,51500.0,53.087,53.1019,53.0648,53.0722,51500.0
2012-07-02 12:00:00,71.6,71.6,71.52,71.56,53000.0,53.087,53.087,53.0277,53.0574,53000.0
2012-07-02 12:30:00,71.56,71.66,71.54,71.65,37700.0,53.0574,53.1315,53.0426,53.1241,37700.0
2012-07-02 13:00:00,71.65,71.91,71.64,71.91,56900.0,53.1241,53.3169,53.1167,53.3169,56900.0
2012-07-02 13:30:00,71.9,72.15,71.9,72.06,85600.0,53.3095,53.4948,53.3095,53.4281,85600.0
2012-07-02 14:00:00,72.05,72.3,72.03,72.25,170800.0,53.4207,53.606,53.4059,53.569,170800.0
2012-07-02 14:30:00,72.25,72.25,72.05,72.12,49400.0,53.569,53.569,53.4207,53.4726,49400.0
2012-07-02 15:00:00,72.13,72.13,71.96,72.04,67600.0,53.48,53.48,53.354,53.4133,67600.0
2012-07-02 15:30:00,72.04,72.12,72.0,72.1,131800.0,53.4133,53.4726,53.3836,53.4578,131800.0
2012-07-03 09:30:00,72.0,72.46,71.92,72.08,72300.0,53.3836,53.7247,53.3243,53.4429,72300.0
2012-07-03 10:00:00,72.11,72.72,72.11,72.66,117300.0,53.4652,53.9175,53.4652,53.873,117300.0
2012-07-03 10:30:00,72.66,72.73,72.44,72.58,68000.0,53.873,53.9249,53.7098,53.8137,68000.0
2012-07-03 11:00:00,72.57,72.69,72.31,72.39,201600.0,53.8062,53.8952,53.6135,53.6728,201600.0
2012-07-03 11:30:00,72.37,72.56,72.32,72.5,80700.0,53.6579,53.7988,53.6209,53.7543,80700.0
2012-07-03 12:00:00,72.5,72.57,72.4,72.5,77400.0,53.7543,53.8062,53.6802,53.7543,77400.0
2012-07-03 12:30:00,72.5,72.57,72.42,72.57,148500.0,53.7543,53.8062,53.695,53.8062,148500.0
2012-07-05 09:30:00,72.33,72.51,72.2,72.51,71800.0,53.6283,53.7617,53.5319,53.7617,71800.0
2012-07-05 10:00:00,72.49,72.7,72.47,72.5,76500.0,53.7469,53.9026,53.7321,53.7543,76500.0
2012-07-05 10:30:00,72.51,72.55,72.5,72.52,32900.0,53.7617,53.7914,53.7543,53.7692,32900.0
2012-07-05 11:00:00,72.51,72.53,72.25,72.25,75500.0,53.7617,53.7766,53.569,53.569,75500.0
2012-07-05 11:30:00,72.25,72.26,72.16,72.22,52400.0,53.569,53.5764,53.5022,53.5467,52400.0
2012-07-05 12:00:00,72.23,72.23,72.19,72.22,33600.0,53.5541,53.5541,53.5245,53.5467,33600.0
2012-07-05 12:30:00,72.22,72.24,72.17,72.2,43000.0,53.5467,53.5616,53.5097,53.5319,43000.0
2012-07-05 13:00:00,72.2,72.28,72.16,72.26,41300.0,53.5319,53.5912,53.5022,53.5764,41300.0
2012-07-05 13:30:00,72.26,72.39,72.26,72.36,32300.0,53.5764,53.6728,53.5764,53.6505,32300.0
2012-07-05 14:00:00,72.34,72.35,72.23,72.25,32500.0,53.6357,53.6431,53.5541,53.569,32500.0
2012-07-05 14:30:00,72.24,72.27,72.21,72.25,32000.0,53.5616,53.5838,53.5393,53.569,32000.0
2012-07-05 15:00:00,72.25,72.28,72.22,72.27,48500.0,53.569,53.5912,53.5467,53.5838,48500.0
2012-07-05 15:30:00,72.26,72.29,72.2,72.22,175200.0,53.5764,53.5986,53.5319,53.5467,175200.0
2012-07-06 09:30:00,71.93,72.28,71.79,72.25,100600.0,53.3317,53.5912,53.2279,53.569,100600.0
2012-07-06 10:00:00,72.25,72.28,71.97,72.01,44900.0,53.569,53.5912,53.3614,53.391,44900.0
2012-07-06 10:30:00,72.01,72.41,72.01,72.36,94600.0,53.391,53.6876,53.391,53.6505,94600.0
2012-07-06 11:00:00,72.34,72.35,72.21,72.26,34800.0,53.6357,53.6431,53.5393,53.5764,34800.0
2012-07-06 11:30:00,72.23,72.29,72.18,72.2,17500.0,53.5541,53.5986,53.5171,53.5319,17500.0
2012-07-06 12:00:00,72.19,72.26,72.14,72.19,22200.0,53.5245,53.5764,53.4874,53.5245,22200.0
2012-07-06 12:30:00,72.2,72.51,72.2,72.48,35300.0,53.5319,53.7617,53.5319,53.7395,35300.0
2012-07-06 13:00:00,72.49,72.5,72.37,72.37,30300.0,53.7469,53.7543,53.6579,53.6579,30300.0
2012-07-06 13:30:00,72.37,72.41,72.31,72.39,47900.0,53.6579,53.6876,53.6135,53.6728,47900.0
2012-07-06 14:00:00,72.4,72.41,72.33,72.34,46800.0,53.6802,53.6876,53.6283,53.6357,46800.0
2012-07-06 14:30:00,72.34,72.4,72.25,72.27,88900.0,53.6357,53.6802,53.569,53.5838,88900.0
2012-07-06 15:00:00,72.26,72.31,72.2,72.26,76300.0,53.5764,53.6135,53.5319,53.5764,76300.0
2012-07-06 15:30:00,72.26,72.34,72.22,72.23,116500.0,53.5764,53.6357,53.5467,53.5541,116500.0
2012-07-09 09:30:00,72.19,72.43,72.16,72.19,27700.0,53.5245,53.7024,53.5022,53.5245,27700.0
2012-07-09 10:00:00,72.21,72.22,71.9,71.92,39500.0,53.5393,53.5467,53.3095,53.3243,39500.0
2012-07-09 10:30:00,71.94,72.01,71.91,71.98,39600.0,53.3391,53.391,53.3169,53.3688,39600.0
2012-07-09 11:00:00,71.99,72.0,71.95,71.97,22200.0,53.3762,53.3836,53.3465,53.3614,22200.0
2012-07-09 11:30:00,71.97,72.03,71.95,72.02,68700.0,53.3614,53.4059,53.3465,53.3984,68700.0
2012-07-09 12:00:00,71.98,72.06,71.98,71.99,24400.0,53.3688,53.4281,53.3688,53.3762,24400.0
2012-07-09 12:30:00,71.99,72.06,71.99,72.02,35100.0,53.3762,53.4281,53.3762,53.3984,35100.0
2012-07-09 13:00:00,72.02,72.08,72.0,72.07,27100.0,53.3984,53.4429,53.3836,53.4355,27100.0
2012-07-09 13:30:00,72.08,72.28,72.07,72.26,42500.0,53.4429,53.5912,53.4355,53.5764,42500.0
2012-07-09 14:00:00,72.25,72.31,72.23,72.29,39300.0,53.569,53.6135,53.5541,53.5986,39300.0
2012-07-09 14:30:00,72.3,72.33,72.2,72.31,29000.0,53.606,53.6283,53.5319,53.6135,29000.0
2012-07-09 15:00:00,72.31,72.36,72.29,72.35,39400.0,53.6135,53.6505,53.5986,53.6431,39400.0
2012-07-09 15:30:00,72.35,72.48,72.33,72.44,133500.0,53.6431,53.7395,53.6283,53.7098,133500.0
2012-07-10 09:30:00,72.77,72.97,72.47,72.65,61400.0,53.9545,54.1028,53.7321,53.8656,61400.0
2012-07-10 10:00:00,72.62,72.7,72.55,72.61,46500.0,53.8433,53.9026,53.7914,53.8359,46500.0
2012-07-10 10:30:00,72.58,72.58,72.43,72.48,54100.0,53.8137,53.8137,53.7024,53.7395,54100.0
2012-07-10 11:00:00,72.49,72.51,72.34,72.49,136400.0,53.7469,53.7617,53.6357,53.7469,136400.0
2012-07-10 11:30:00,72.5,72.52,72.39,72.46,47800.0,53.7543,53.7692,53.6728,53.7247,47800.0
2012-07-10 12:00:00,72.45,72.47,72.37,72.41,28200.0,53.7173,53.7321,53.6579,53.6876,28200.0
2012-07-10 12:30:00,72.41,72.43,72.38,72.42,20200.0,53.6876,53.7024,53.6654,53.695,20200.0
2012-07-10 13:00:00,72.41,72.44,72.37,72.43,139700.0,53.6876,53.7098,53.6579,53.7024,139700.0
2012-07-10 13:30:00,72.43,72.43,72.28,72.41,36900.0,53.7024,53.7024,53.5912,53.6876,36900.0
2012-07-10 14:00:00,72.41,72.47,72.32,72.34,42200.0,53.6876,53.7321,53.6209,53.6357,42200.0
2012-07-10 14:30:00,72.33,72.36,72.24,72.28,35200.0,53.6283,53.6505,53.5616,53.5912,35200.0
2012-07-10 15:00:00,72.28,72.38,72.18,72.2,106100.0,53.5912,53.6654,53.5171,53.5319,106100.0
2012-07-10 15:30:00,72.2,72.24,72.06,72.23,230000.0,53.5319,53.5616,53.4281,53.5541,230000.0
2012-07-11 09:30:00,72.41,72.42,72.0,72.1,61100.0,53.6876,53.695,53.3836,53.4578,61100.0
2012-07-11 10:00:00,72.11,72.17,72.01,72.09,47900.0,53.4652,53.5097,53.391,53.4503,47900.0
2012-07-11 10:30:00,72.1,72.18,71.99,72.17,65300.0,53.4578,53.5171,53.3762,53.5097,65300.0
2012-07-11 11:00:00,72.17,72.33,72.12,72.3,62800.0,53.5097,53.6283,53.4726,53.606,62800.0
2012-07-11 11:30:00,72.31,72.36,72.02,72.05,71200.0,53.6135,53.6505,53.3984,53.4207,71200.0
2012-07-11 12:00:00,72.05,72.12,71.93,71.94,67500.0,53.4207,53.4726,53.3317,53.3391,67500.0
2012-07-11 12:30:00,71.94,72.04,71.92,72.0,36200.0,53.3391,53.4133,53.3243,53.3836,36200.0
2012-07-11 13:00:00,72.01,72.03,71.91,71.95,37300.0,53.391,53.4059,53.3169,53.3465,37300.0
2012-07-11 13:30:00,71.96,72.02,71.92,71.99,50200.0,53.354,53.3984,53.3243,53.3762,50200.0
2012-07-11 14:00:00,72.0,72.02,71.69,71.69,59400.0,53.3836,53.3984,53.1538,53.1538,59400.0
2012-07-11 14:30:00,71.69,71.74,71.65,71.7,50200.0,53.1538,53.1908,53.1241,53.1612,50200.0
2012-07-11 15:00:00,71.7,71.88,71.69,71.86,101900.0,53.1612,53.2946,53.1538,53.2798,101900.0
2012-07-11 15:30:00,71.86,72.07,71.8,71.95,124400.0,53.2798,53.4355,53.2353,53.3465,124400.0
2012-07-12 09:30:00,71.77,72.02,71.43,71.54,56200.0,53.2131,53.3984,52.961,53.0426,56200.0
2012-07-12 10:00:00,71.51,71.51,71.35,71.44,71000.0,53.0203,53.0203,52.9017,52.9684,71000.0
2012-07-12 10:30:00,71.44,71.5,71.28,71.45,55300.0,52.9684,53.0129,52.8498,52.9758,55300.0
2012-07-12 11:00:00,71.45,71.65,71.44,71.56,68600.0,52.9758,53.1241,52.9684,53.0574,68600.0
2012-07-12 11:30:00,71.56,71.6,71.47,71.5,60100.0,53.0574,53.087,52.9907,53.0129,60100.0
2012-07-12 12:00:00,71.51,71.52,71.4,71.42,35300.0,53.0203,53.0277,52.9388,52.9536,35300.0
2012-07-12 12:30:00,71.43,71.54,71.4,71.5,82900.0,52.961,53.0426,52.9388,53.0129,82900.0
2012-07-12 13:00:00,71.51,71.7,71.47,71.6,43000.0,53.0203,53.1612,52.9907,53.087,43000.0
2012-07-12 13:30:00,71.59,71.84,71.59,71.67,54500.0,53.0796,53.265,53.0796,53.1389,54500.0
2012-07-12 14:00:00,71.67,71.79,71.62,71.76,39800.0,53.1389,53.2279,53.1019,53.2057,39800.0
2012-07-12 14:30:00,71.78,72.06,71.78,72.06,63800.0,53.2205,53.4281,53.2205,53.4281,63800.0
2012-07-12 15:00:00,72.06,72.19,72.04,72.14,112600.0,53.4281,53.5245,53.4133,53.4874,112600.0
2012-07-12 15:30:00,72.14,72.2,71.92,71.98,185100.0,53.4874,53.5319,53.3243,53.3688,185100.0
2012-07-13 09:30:00,71.97,72.32,71.9,72.11,67800.0,53.3614,53.6209,53.3095,53.4652,67800.0
2012-07-13 10:00:00,72.13,72.46,72.13,72.41,38300.0,53.48,53.7247,53.48,53.6876,38300.0
2012-07-13 10:30:00,72.41,72.42,72.22,72.33,74100.0,53.6876,53.695,53.5467,53.6283,74100.0
2012-07-13 11:00:00,72.32,72.41,72.28,72.31,26000.0,53.6209,53.6876,53.5912,53.6135,26000.0
2012-07-13 11:30:00,72.32,72.42,72.32,72.36,33900.0,53.6209,53.695,53.6209,53.6505,33900.0
2012-07-13 12:00:00,72.37,72.43,72.36,72.37,38200.0,53.6579,53.7024,53.6505,53.6579,38200.0
2012-07-13 12:30:00,72.37,72.42,72.34,72.42,29400.0,53.6579,53.695,53.6357,53.695,29400.0
2012-07-13 13:00:00,72.42,72.42,72.26,72.27,20500.0,53.695,53.695,53.5764,53.5838,20500.0
2012-07-13 13:30:00,72.26,72.4,72.22,72.36,31700.0,53.5764,53.6802,53.5467,53.6505,31700.0
2012-07-13 14:00:00,72.36,72.46,72.35,72.45,50100.0,53.6505,53.7247,53.6431,53.7173,50100.0
2012-07-13 14:30:00,72.45,72.46,72.39,72.43,56400.0,53.7173,53.7247,53.6728,53.7024,56400.0
2012-07-13 15:00:00,72.44,72.5,72.37,72.39,50800.0,53.7098,53.7543,53.6579,53.6728,50800.0
2012-07-13 15:30:00,72.39,72.55,72.39,72.51,153200.0,53.6728,53.7914,53.6728,53.7617,153200.0
2012-07-16 09:30:00,72.31,72.6,72.22,72.4,31100.0,53.6135,53.8285,53.5467,53.6802,31100.0
2012-07-16 10:00:00,72.38,72.55,72.33,72.55,33100.0,53.6654,53.7914,53.6283,53.7914,33100.0
2012-07-16 10:30:00,72.55,72.59,72.4,72.43,57300.0,53.7914,53.8211,53.6802,53.7024,57300.0
2012-07-16 11:00:00,72.43,72.68,72.4,72.43,48400.0,53.7024,53.8878,53.6802,53.7024,48400.0
2012-07-16 11:30:00,72.41,72.43,72.27,72.28,32800.0,53.6876,53.7024,53.5838,53.5912,32800.0
2012-07-16 12:00:00,72.28,72.38,72.2,72.22,23500.0,53.5912,53.6654,53.5319,53.5467,23500.0
2012-07-16 12:30:00,72.21,72.23,72.1,72.11,31200.0,53.5393,53.5541,53.4578,53.4652,31200.0
2012-07-16 13:00:00,72.11,72.14,71.87,71.89,40700.0,53.4652,53.4874,53.2872,53.3021,40700.0
2012-07-16 13:30:00,71.88,71.9,71.77,71.78,33900.0,53.2946,53.3095,53.2131,53.2205,33900.0
2012-07-16 14:00:00,71.78,71.94,71.78,71.9,34200.0,53.2205,53.3391,53.2205,53.3095,34200.0
2012-07-16 14:30:00,71.9,71.99,71.88,71.98,31400.0,53.3095,53.3762,53.2946,53.3688,31400.0
2012-07-16 15:00:00,71.98,72.03,71.89,71.89,38700.0,53.3688,53.4059,53.3021,53.3021,38700.0
2012-07-16 15:30:00,71.9,71.9,71.74,71.8,137600.0,53.3095,53.3095,53.1908,53.2353,137600.0
2012-07-17 09:30:00,71.85,72.09,71.81,71.95,52500.0,53.2724,53.4503,53.2427,53.3465,52500.0
2012-07-17 10:00:00,71.9,71.93,71.68,71.7,41000.0,53.3095,53.3317,53.1464,53.1612,41000.0
2012-07-17 10:30:00,71.68,71.72,71.57,71.65,32200.0,53.1464,53.176,53.0648,53.1241,32200.0
2012-07-17 11:00:00,71.65,71.76,71.63,71.69,32500.0,53.1241,53.2057,53.1093,53.1538,32500.0
2012-07-17 11:30:00,71.71,71.78,71.63,71.75,38100.0,53.1686,53.2205,53.1093,53.1983,38100.0
2012-07-17 12:00:00,71.76,71.79,71.68,71.71,35000.0,53.2057,53.2279,53.1464,53.1686,35000.0
2012-07-17 12:30:00,71.73,71.75,71.66,71.68,28200.0,53.1834,53.1983,53.1315,53.1464,28200.0
2012-07-17 13:00:00,71.69,71.74,71.6,71.71,25500.0,53.1538,53.1908,53.087,53.1686,25500.0
2012-07-17 13:30:00,71.72,71.75,71.54,71.55,37200.0,53.176,53.1983,53.0426,53.05,37200.0
2012-07-17 14:00:00,71.56,71.68,71.55,71.67,36100.0,53.0574,53.1464,53.05,53.1389,36100.0
2012-07-17 14:30:00,71.68,71.71,71.56,71.56,39500.0,53.1464,53.1686,53.0574,53.0574,39500.0
2012-07-17 15:00:00,71.57,71.64,71.51,71.52,106800.0,53.0648,53.1167,53.0203,53.0277,106800.0
2012-07-17 15:30:00,71.53,71.65,71.49,71.59,135400.0,53.0351,53.1241,53.0055,53.0796,135400.0
2012-07-18 09:30:00,71.5,71.86,71.5,71.8,36200.0,53.0129,53.2798,53.0129,53.2353,36200.0
2012-07-18 10:00:00,71.8,71.84,71.5,71.61,42600.0,53.2353,53.265,53.0129,53.0945,42600.0
2012-07-18 10:30:00,71.63,71.75,71.57,71.65,24600.0,53.1093,53.1983,53.0648,53.1241,24600.0
2012-07-18 11:00:00,71.64,71.64,71.49,71.51,46600.0,53.1167,53.1167,53.0055,53.0203,46600.0
2012-07-18 11:30:00,71.51,71.63,71.5,71.5,38600.0,53.0203,53.1093,53.0129,53.0129,38600.0
2012-07-18 12:00:00,71.5,71.63,71.5,71.56,35100.0,53.0129,53.1093,53.0129,53.0574,35100.0
2012-07-18 12:30:00,71.56,71.8,71.56,71.74,67800.0,53.0574,53.2353,53.0574,53.1908,67800.0
2012-07-18 13:00:00,71.74,71.74,71.6,71.68,41200.0,53.1908,53.1908,53.087,53.1464,41200.0
2012-07-18 13:30:00,71.68,71.73,71.62,71.68,29600.0,53.1464,53.1834,53.1019,53.1464,29600.0
2012-07-18 14:00:00,71.67,71.76,71.58,71.61,39300.0,53.1389,53.2057,53.0722,53.0945,39300.0
2012-07-18 14:30:00,71.61,71.62,71.51,71.56,32500.0,53.0945,53.1019,53.0203,53.0574,32500.0
2012-07-18 15:00:00,71.56,71.73,71.56,71.65,74800.0,53.0574,53.1834,53.0574,53.1241,74800.0
2012-07-18 15:30:00,71.65,71.77,71.6,71.77,126500.0,53.1241,53.2131,53.087,53.2131,126500.0
2012-07-19 09:30:00,71.73,71.92,71.5,71.61,75700.0,53.1834,53.3243,53.0129,53.0945,75700.0
2012-07-19 10:00:00,71.59,71.62,71.46,71.52,71000.0,53.0796,53.1019,52.9832,53.0277,71000.0
2012-07-19 10:30:00,71.52,71.57,71.36,71.36,60800.0,53.0277,53.0648,52.9091,52.9091,60800.0
2012-07-19 11:00:00,71.38,71.62,71.37,71.62,60200.0,52.9239,53.1019,52.9165,53.1019,60200.0
2012-07-19 11:30:00,71.61,71.76,71.61,71.75,43100.0,53.0945,53.2057,53.0945,53.1983,43100.0
2012-07-19 12:00:00,71.75,71.78,71.67,71.7,61800.0,53.1983,53.2205,53.1389,53.1612,61800.0
2012-07-19 12:30:00,71.74,71.74,71.53,71.55,28000.0,53.1908,53.1908,53.0351,53.05,28000.0
2012-07-19 13:00:00,71.55,71.59,71.43,71.44,28000.0,53.05,53.0796,52.961,52.9684,28000.0
2012-07-19 13:30:00,71.43,71.45,71.29,71.37,46600.0,52.961,52.9758,52.8572,52.9165,46600.0
2012-07-19 14:00:00,71.37,71.48,71.34,71.47,51700.0,52.9165,52.9981,52.8943,52.9907,51700.0
2012-07-19 14:30:00,71.48,71.56,71.39,71.39,42200.0,52.9981,53.0574,52.9313,52.9313,42200.0
2012-07-19 15:00:00,71.4,71.63,71.4,71.54,76000.0,52.9388,53.1093,52.9388,53.0426,76000.0
2012-07-19 15:30:00,71.54,71.69,71.53,71.59,113500.0,53.0426,53.1538,53.0351,53.0796,113500.0
2012-07-20 09:30:00,71.18,71.45,71.04,71.25,125300.0,52.7756,52.9758,52.6718,52.8275,125300.0
2012-07-20 10:00:00,71.25,71.25,70.73,70.73,81700.0,52.8275,52.8275,52.442,52.442,81700.0
2012-07-20 10:30:00,70.74,70.97,70.69,70.95,43100.0,52.4494,52.6199,52.4123,52.6051,43100.0
2012-07-20 11:00:00,70.95,71.01,70.89,71.0,34300.0,52.6051,52.6496,52.5606,52.6422,34300.0
2012-07-20 11:30:00,71.0,71.16,70.94,71.13,29900.0,52.6422,52.7608,52.5977,52.7386,29900.0
2012-07-20 12:00:00,71.12,71.16,71.05,71.13,31500.0,52.7311,52.7608,52.6792,52.7386,31500.0
2012-07-20 12:30:00,71.12,71.17,71.07,71.16,41600.0,52.7311,52.7682,52.6941,52.7608,41600.0
2012-07-20 13:00:00,71.17,71.19,71.09,71.14,35900.0,52.7682,52.7831,52.7089,52.746,35900.0
2012-07-20 13:30:00,71.15,71.23,71.15,71.22,38700.0,52.7534,52.8127,52.7534,52.8053,38700.0
2012-07-20 14:00:00,71.22,71.24,71.03,71.05,33500.0,52.8053,52.8201,52.6644,52.6792,33500.0
2012-07-20 14:30:00,71.05,71.06,71.02,71.05,27600.0,52.6792,52.6867,52.657,52.6792,27600.0
2012-07-20 15:00:00,71.05,71.13,71.03,71.11,71300.0,52.6792,52.7386,52.6644,52.7237,71300.0
2012-07-20 15:30:00,71.11,71.31,71.07,71.26,188200.0,52.7237,52.872,52.6941,52.835,188200.0
2012-07-23 09:30:00,71.5,71.64,70.82,70.82,97900.0,53.0129,53.1167,52.5087,52.5087,97900.0
2012-07-23 10:00:00,70.8,70.93,70.67,70.85,64000.0,52.4939,52.5903,52.3975,52.531,64000.0
2012-07-23 10:30:00,70.86,70.96,70.74,70.77,34900.0,52.5384,52.6125,52.4494,52.4716,34900.0
2012-07-23 11:00:00,70.76,70.76,70.48,70.5,56200.0,52.4642,52.4642,52.2566,52.2715,56200.0
2012-07-23 11:30:00,70.51,70.59,70.43,70.58,30600.0,52.2789,52.3382,52.2196,52.3308,30600.0
2012-07-23 12:00:00,70.57,70.77,70.57,70.77,38200.0,52.3234,52.4716,52.3234,52.4716,38200.0
2012-07-23 12:30:00,70.76,70.79,70.67,70.75,27000.0,52.4642,52.4865,52.3975,52.4568,27000.0
2012-07-23 13:00:00,70.74,70.76,70.62,70.67,30000.0,52.4494,52.4642,52.3604,52.3975,30000.0
2012-07-23 13:30:00,70.67,70.67,70.5,70.54,62500.0,52.3975,52.3975,52.2715,52.3011,62500.0
2012-07-23 14:00:00,70.55,70.7,70.53,70.69,41300.0,52.3085,52.4197,52.2937,52.4123,41300.0
2012-07-23 14:30:00,70.68,70.69,70.62,70.64,25900.0,52.4049,52.4123,52.3604,52.3753,25900.0
2012-07-23 15:00:00,70.64,70.81,70.64,70.8,55700.0,52.3753,52.5013,52.3753,52.4939,55700.0
2012-07-23 15:30:00,70.82,70.93,70.72,70.82,148000.0,52.5087,52.5903,52.4346,52.5087,148000.0
2012-07-24 09:30:00,70.95,70.97,70.5,70.52,35800.0,52.6051,52.6199,52.2715,52.2863,35800.0
2012-07-24 10:00:00,70.55,70.61,70.4,70.47,22200.0,52.3085,52.353,52.1973,52.2492,22200.0
2012-07-24 10:30:00,70.47,70.63,70.46,70.63,20900.0,52.2492,52.3678,52.2418,52.3678,20900.0
2012-07-24 11:00:00,70.62,70.66,70.41,70.47,21600.0,52.3604,52.3901,52.2047,52.2492,21600.0
2012-07-24 11:30:00,70.47,70.49,70.23,70.32,30600.0,52.2492,52.264,52.0713,52.138,30600.0
2012-07-24 12:00:00,70.28,70.29,70.14,70.18,28900.0,52.1083,52.1158,52.0045,52.0342,28900.0
2012-07-24 12:30:00,70.16,70.25,70.14,70.25,12700.0,52.0194,52.0861,52.0045,52.0861,12700.0
2012-07-24 13:00:00,70.24,70.24,70.15,70.17,15500.0,52.0787,52.0787,52.012,52.0268,15500.0
2012-07-24 13:30:00,70.16,70.29,70.15,70.25,17600.0,52.0194,52.1158,52.012,52.0861,17600.0
2012-07-24 14:00:00,70.23,70.23,70.06,70.15,27000.0,52.0713,52.0713,51.9452,52.012,27000.0
2012-07-24 14:30:00,70.15,70.32,70.13,70.27,30700.0,52.012,52.138,51.9971,52.1009,30700.0
2012-07-24 15:00:00,70.26,70.39,70.2,70.38,44900.0,52.0935,52.1899,52.049,52.1825,44900.0
2012-07-24 15:30:00,70.38,70.49,70.25,70.38,84700.0,52.1825,52.264,52.0861,52.1825,84700.0
2012-07-25 09:30:00,70.39,71.12,70.39,70.93,86100.0,52.1899,52.7311,52.1899,52.5903,86100.0
2012-07-25 10:00:00,70.9,70.94,70.46,70.53,33500.0,52.568,52.5977,52.2418,52.2937,33500.0
2012-07-25 10:30:00,70.51,70.68,70.34,70.41,21200.0,52.2789,52.4049,52.1528,52.2047,21200.0
2012-07-25 11:00:00,70.41,70.68,70.41,70.56,62000.0,52.2047,52.4049,52.2047,52.3159,62000.0
2012-07-25 11:30:00,70.56,70.61,70.46,70.53,38500.0,52.3159,52.353,52.2418,52.2937,38500.0
2012-07-25 12:00:00,70.53,70.53,70.36,70.49,30800.0,52.2937,52.2937,52.1677,52.264,30800.0
2012-07-25 12:30:00,70.49,70.69,70.49,70.54,22000.0,52.264,52.4123,52.264,52.3011,22000.0
2012-07-25 13:00:00,70.54,70.63,70.52,70.56,50300.0,52.3011,52.3678,52.2863,52.3159,50300.0
2012-07-25 13:30:00,70.55,70.63,70.52,70.57,70000.0,52.3085,52.3678,52.2863,52.3234,70000.0
2012-07-25 14:00:00,70.58,70.63,70.49,70.6,27400.0,52.3308,52.3678,52.264,52.3456,27400.0
2012-07-25 14:30:00,70.6,70.62,70.46,70.5,52600.0,52.3456,52.3604,52.2418,52.2715,52600.0
2012-07-25 15:00:00,70.5,70.52,70.23,70.26,64500.0,52.2715,52.2863,52.0713,52.0935,64500.0
2012-07-25 15:30:00,70.26,70.44,70.12,70.38,279900.0,52.0935,52.227,51.9897,52.1825,279900.0
2012-07-26 09:30:00,71.2,72.55,71.05,71.72,124100.0,52.7905,53.7914,52.6792,53.176,124100.0
2012-07-26 10:00:00,71.65,71.81,71.29,71.29,91700.0,53.1241,53.2427,52.8572,52.8572,91700.0
2012-07-26 10:30:00,71.29,71.42,71.08,71.41,57900.0,52.8572,52.9536,52.7015,52.9462,57900.0
2012-07-26 11:00:00,71.4,71.58,71.18,71.23,50500.0,52.9388,53.0722,52.7756,52.8127,50500.0
2012-07-26 11:30:00,71.24,71.38,71.06,71.36,41100.0,52.8201,52.9239,52.6867,52.9091,41100.0
2012-07-26 12:00:00,71.35,71.45,71.25,71.45,33200.0,52.9017,52.9758,52.8275,52.9758,33200.0
2012-07-26 12:30:00,71.44,71.5,71.36,71.5,28300.0,52.9684,53.0129,52.9091,53.0129,28300.0
2012-07-26 13:00:00,71.5,71.64,71.48,71.57,43400.0,53.0129,53.1167,52.9981,53.0648,43400.0
2012-07-26 13:30:00,71.59,71.65,71.4,71.41,41200.0,53.0796,53.1241,52.9388,52.9462,41200.0
2012-07-26 14:00:00,71.39,71.51,71.36,71.38,39300.0,52.9313,53.0203,52.9091,52.9239,39300.0
2012-07-26 14:30:00,71.38,71.53,71.37,71.49,72900.0,52.9239,53.0351,52.9165,53.0055,72900.0
2012-07-26 15:00:00,71.49,71.53,71.39,71.48,86200.0,53.0055,53.0351,52.9313,52.9981,86200.0
2012-07-26 15:30:00,71.47,71.54,71.41,71.43,186600.0,52.9907,53.0426,52.9462,52.961,186600.0
2012-07-27 09:30:00,71.83,72.42,71.56,71.75,88500.0,53.2576,53.695,53.0574,53.1983,88500.0
2012-07-27 10:00:00,71.75,71.76,71.52,71.56,58500.0,53.1983,53.2057,53.0277,53.0574,58500.0
2012-07-27 10:30:00,71.55,71.7,71.53,71.67,79800.0,53.05,53.1612,53.0351,53.1389,79800.0
2012-07-27 11:00:00,71.68,71.79,71.63,71.76,113900.0,53.1464,53.2279,53.1093,53.2057,113900.0
2012-07-27 11:30:00,71.76,71.79,71.75,71.75,52900.0,53.2057,53.2279,53.1983,53.1983,52900.0
2012-07-27 12:00:00,71.75,72.12,71.75,72.11,55900.0,53.1983,53.4726,53.1983,53.4652,55900.0
2012-07-27 12:30:00,72.13,72.21,72.12,72.15,28200.0,53.48,53.5393,53.4726,53.4948,28200.0
2012-07-27 13:00:00,72.15,72.46,72.06,72.45,67100.0,53.4948,53.7247,53.4281,53.7173,67100.0
2012-07-27 13:30:00,72.45,72.54,72.34,72.35,47200.0,53.7173,53.784,53.6357,53.6431,47200.0
2012-07-27 14:00:00,72.35,72.42,72.03,72.03,133200.0,53.6431,53.695,53.4059,53.4059,133200.0
2012-07-27 14:30:00,72.04,72.09,71.97,72.04,48400.0,53.4133,53.4503,53.3614,53.4133,48400.0
2012-07-27 15:00:00,72.03,72.19,72.02,72.11,58600.0,53.4059,53.5245,53.3984,53.4652,58600.0
2012-07-27 15:30:00,72.1,72.27,72.06,72.18,379100.0,53.4578,53.5838,53.4281,53.5171,379100.0
2012-07-30 09:30:00,71.75,71.81,71.15,71.33,154900.0,53.1983,53.2427,52.7534,52.8869,154900.0
2012-07-30 10:00:00,71.33,72.15,71.33,72.06,138200.0,52.8869,53.4948,52.8869,53.4281,138200.0
2012-07-30 10:30:00,72.06,72.13,71.96,72.03,81000.0,53.4281,53.48,53.354,53.4059,81000.0
2012-07-30 11:00:00,72.02,72.07,71.98,72.01,75500.0,53.3984,53.4355,53.3688,53.391,75500.0
2012-07-30 11:30:00,72.02,72.05,72.0,72.04,57600.0,53.3984,53.4207,53.3836,53.4133,57600.0
2012-07-30 12:00:00,72.04,72.06,72.0,72.04,54800.0,53.4133,53.4281,53.3836,53.4133,54800.0
2012-07-30 12:30:00,72.04,72.19,72.04,72.14,22200.0,53.4133,53.5245,53.4133,53.4874,22200.0
2012-07-30 13:00:00,72.13,72.19,72.09,72.11,23500.0,53.48,53.5245,53.4503,53.4652,23500.0
2012-07-30 13:30:00,72.11,72.19,72.11,72.16,41400.0,53.4652,53.5245,53.4652,53.5022,41400.0
2012-07-30 14:00:00,72.16,72.24,72.15,72.16,77400.0,53.5022,53.5616,53.4948,53.5022,77400.0
2012-07-30 14:30:00,72.16,72.19,72.09,72.17,42000.0,53.5022,53.5245,53.4503,53.5097,42000.0
2012-07-30 15:00:00,72.18,72.18,72.11,72.14,69300.0,53.5171,53.5171,53.4652,53.4874,69300.0
2012-07-30 15:30:00,72.14,72.23,72.11,72.18,203800.0,53.4874,53.5541,53.4652,53.5171,203800.0
2012-07-31 09:30:00,72.08,72.16,71.65,71.69,53200.0,53.4429,53.5022,53.1241,53.1538,53200.0
2012-07-31 10:00:00,71.71,71.78,71.65,71.7,82900.0,53.1686,53.2205,53.1241,53.1612,82900.0
2012-07-31 10:30:00,71.69,71.75,71.65,71.72,57200.0,53.1538,53.1983,53.1241,53.176,57200.0
2012-07-31 11:00:00,71.7,71.79,71.59,71.76,76200.0,53.1612,53.2279,53.0796,53.2057,76200.0
2012-07-31 11:30:00,71.77,71.82,71.75,71.77,38300.0,53.2131,53.2502,53.1983,53.2131,38300.0
2012-07-31 12:00:00,71.77,71.81,71.76,71.79,24400.0,53.2131,53.2427,53.2057,53.2279,24400.0
2012-07-31 12:30:00,71.78,71.81,71.75,71.77,47600.0,53.2205,53.2427,53.1983,53.2131,47600.0
2012-07-31 13:00:00,71.77,71.78,71.72,71.75,105300.0,53.2131,53.2205,53.176,53.1983,105300.0
2012-07-31 13:30:00,71.75,71.76,71.71,71.76,38000.0,53.1983,53.2057,53.1686,53.2057,38000.0
2012-07-31 14:00:00,71.75,71.86,71.74,71.82,43500.0,53.1983,53.2798,53.1908,53.2502,43500.0
2012-07-31 14:30:00,71.82,71.9,71.81,71.86,36600.0,53.2502,53.3095,53.2427,53.2798,36600.0
2012-07-31 15:00:00,71.86,71.93,71.86,71.91,54200.0,53.2798,53.3317,53.2798,53.3169,54200.0
2012-07-31 15:30:00,71.92,71.94,71.73,71.74,187400.0,53.3243,53.3391,53.1834,53.1908,187400.0
2012-08-01 09:30:00,72.0,72.41,71.73,72.36,146200.0,53.3836,53.6876,53.1834,53.6505,146200.0
2012-08-01 10:00:00,72.41,72.45,72.25,72.27,87000.0,53.6876,53.7173,53.569,53.5838,87000.0
2012-08-01 10:30:00,72.27,72.5,72.25,72.48,99300.0,53.5838,53.7543,53.569,53.7395,99300.0
2012-08-01 11:00:00,72.49,72.62,72.48,72.51,128100.0,53.7469,53.8433,53.7395,53.7617,128100.0
2012-08-01 11:30:00,72.51,72.52,72.13,72.16,126100.0,53.7617,53.7692,53.48,53.5022,126100.0
2012-08-01 12:00:00,72.15,72.16,71.88,71.9,36700.0,53.4948,53.5022,53.2946,53.3095,36700.0
2012-08-01 12:30:00,71.9,72.0,71.77,71.92,65600.0,53.3095,53.3836,53.2131,53.3243,65600.0
2012-08-01 13:00:00,71.92,71.95,71.83,71.87,47100.0,53.3243,53.3465,53.2576,53.2872,47100.0
2012-08-01 13:30:00,71.83,71.88,71.7,71.73,74400.0,53.2576,53.2946,53.1612,53.1834,74400.0
2012-08-01 14:00:00,71.72,71.73,71.32,71.52,71200.0,53.176,53.1834,52.8794,53.0277,71200.0
2012-08-01 14:30:00,71.55,71.56,71.39,71.46,39000.0,53.05,53.0574,52.9313,52.9832,39000.0
2012-08-01 15:00:00,71.46,71.55,71.39,71.55,44600.0,52.9832,53.05,52.9313,53.05,44600.0
2012-08-01 15:30:00,71.53,71.59,71.34,71.39,93400.0,53.0351,53.0796,52.8943,52.9313,93400.0
2012-08-02 09:30:00,71.05,71.24,70.76,70.78,118900.0,52.6792,52.8201,52.4642,52.4791,118900.0
2012-08-02 10:00:00,70.76,71.4,70.72,71.4,50500.0,52.4642,52.9388,52.4346,52.9388,50500.0
2012-08-02 10:30:00,71.36,71.5,71.28,71.36,57200.0,52.9091,53.0129,52.8498,52.9091,57200.0
2012-08-02 11:00:00,71.33,71.5,71.29,71.46,78900.0,52.8869,53.0129,52.8572,52.9832,78900.0
2012-08-02 11:30:00,71.45,71.47,71.26,71.46,74300.0,52.9758,52.9907,52.835,52.9832,74300.0
2012-08-02 12:00:00,71.46,71.9,71.43,71.87,74600.0,52.9832,53.3095,52.961,53.2872,74600.0
2012-08-02 12:30:00,71.86,71.86,71.57,71.69,29700.0,53.2798,53.2798,53.0648,53.1538,29700.0
2012-08-02 13:00:00,71.68,71.7,71.44,71.47,31900.0,53.1464,53.1612,52.9684,52.9907,31900.0
2012-08-02 13:30:00,71.47,71.82,71.44,71.68,51600.0,52.9907,53.2502,52.9684,53.1464,51600.0
2012-08-02 14:00:00,71.67,72.05,71.65,72.0,95000.0,53.1389,53.4207,53.1241,53.3836,95000.0
2012-08-02 14:30:00,71.99,72.01,71.74,71.86,65100.0,53.3762,53.391,53.1908,53.2798,65100.0
2012-08-02 15:00:00,71.86,71.92,71.64,71.67,70000.0,53.2798,53.3243,53.1167,53.1389,70000.0
2012-08-02 15:30:00,71.64,71.74,71.5,71.66,162300.0,53.1167,53.1908,53.0129,53.1315,162300.0
2012-08-03 09:30:00,72.0,72.67,71.71,72.56,118800.0,53.3836,53.8804,53.1686,53.7988,118800.0
2012-08-03 10:00:00,72.56,72.65,72.51,72.56,72500.0,53.7988,53.8656,53.7617,53.7988,72500.0
2012-08-03 10:30:00,72.54,72.54,72.29,72.41,62400.0,53.784,53.784,53.5986,53.6876,62400.0
2012-08-03 11:00:00,72.42,72.67,72.37,72.56,101800.0,53.695,53.8804,53.6579,53.7988,101800.0
2012-08-03 11:30:00,72.57,72.58,72.4,72.4,23400.0,53.8062,53.8137,53.6802,53.6802,23400.0
2012-08-03 12:00:00,72.38,72.49,72.37,72.41,34600.0,53.6654,53.7469,53.6579,53.6876,34600.0
2012-08-03 12:30:00,72.42,72.53,72.4,72.53,46400.0,53.695,53.7766,53.6802,53.7766,46400.0
2012-08-03 13:00:00,72.53,72.53,72.34,72.34,27500.0,53.7766,53.7766,53.6357,53.6357,27500.0
2012-08-03 13:30:00,72.34,72.39,72.34,72.36,25600.0,53.6357,53.6728,53.6357,53.6505,25600.0
2012-08-03 14:00:00,72.36,72.46,72.32,72.43,58900.0,53.6505,53.7247,53.6209,53.7024,58900.0
2012-08-03 14:30:00,72.42,72.45,72.31,72.35,36800.0,53.695,53.7173,53.6135,53.6431,36800.0
2012-08-03 15:00:00,72.35,72.4,72.19,72.19,58500.0,53.6431,53.6802,53.5245,53.5245,58500.0
2012-08-03 15:30:00,72.19,72.24,72.05,72.17,121000.0,53.5245,53.5616,53.4207,53.5097,121000.0
2012-08-06 09:30:00,72.28,72.46,71.94,72.11,52800.0,53.5912,53.7247,53.3391,53.4652,52800.0
2012-08-06 10:00:00,72.15,72.2,71.99,72.01,46300.0,53.4948,53.5319,53.3762,53.391,46300.0
2012-08-06 10:30:00,72.03,72.33,72.0,72.0,48300.0,53.4059,53.6283,53.3836,53.3836,48300.0
2012-08-06 11:00:00,71.97,72.13,71.88,72.09,64200.0,53.3614,53.48,53.2946,53.4503,64200.0
2012-08-06 11:30:00,72.06,72.06,71.73,71.8,51100.0,53.4281,53.4281,53.1834,53.2353,51100.0
2012-08-06 12:00:00,71.81,71.81,71.75,71.75,50200.0,53.2427,53.2427,53.1983,53.1983,50200.0
2012-08-06 12:30:00,71.76,71.86,71.68,71.83,53700.0,53.2057,53.2798,53.1464,53.2576,53700.0
2012-08-06 13:00:00,71.83,71.89,71.72,71.73,33900.0,53.2576,53.3021,53.176,53.1834,33900.0
2012-08-06 13:30:00,71.73,71.75,71.57,71.58,40800.0,53.1834,53.1983,53.0648,53.0722,40800.0
2012-08-06 14:00:00,71.58,71.82,71.58,71.75,37200.0,53.0722,53.2502,53.0722,53.1983,37200.0
2012-08-06 14:30:00,71.74,71.83,71.73,71.75,43600.0,53.1908,53.2576,53.1834,53.1983,43600.0
2012-08-06 15:00:00,71.76,71.88,71.76,71.84,69300.0,53.2057,53.2946,53.2057,53.265,69300.0
2012-08-06 15:30:00,71.84,71.98,71.62,71.66,161700.0,53.265,53.3688,53.1019,53.1315,161700.0
2012-08-07 09:30:00,71.77,71.84,71.26,71.33,58300.0,53.2131,53.265,52.835,52.8869,58300.0
2012-08-07 10:00:00,71.34,71.38,71.25,71.28,71100.0,52.8943,52.9239,52.8275,52.8498,71100.0
2012-08-07 10:30:00,71.26,71.44,71.22,71.43,49300.0,52.835,52.9684,52.8053,52.961,49300.0
2012-08-07 11:00:00,71.41,71.58,71.38,71.58,68600.0,52.9462,53.0722,52.9239,53.0722,68600.0
2012-08-07 11:30:00,71.58,71.81,71.57,71.76,111000.0,53.0722,53.2427,53.0648,53.2057,111000.0
2012-08-07 12:00:00,71.75,71.94,71.7,71.9,87600.0,53.1983,53.3391,53.1612,53.3095,87600.0
2012-08-07 12:30:00,71.91,71.97,71.82,71.97,58100.0,53.3169,53.3614,53.2502,53.3614,58100.0
2012-08-07 13:00:00,71.96,72.0,71.84,71.98,66500.0,53.354,53.3836,53.265,53.3688,66500.0
2012-08-07 13:30:00,71.99,72.16,71.97,72.02,161000.0,53.3762,53.5022,53.3614,53.3984,161000.0
2012-08-07 14:00:00,72.01,72.01,71.76,71.77,74100.0,53.391,53.391,53.2057,53.2131,74100.0
2012-08-07 14:30:00,71.76,71.81,71.72,71.74,58800.0,53.2057,53.2427,53.176,53.1908,58800.0
2012-08-07 15:00:00,71.75,71.77,71.64,71.69,77000.0,53.1983,53.2131,53.1167,53.1538,77000.0
2012-08-07 15:30:00,71.69,71.78,71.56,71.61,128100.0,53.1538,53.2205,53.0574,53.0945,128100.0
2012-08-08 09:30:00,71.56,71.93,71.28,71.54,50600.0,53.0574,53.3317,52.8498,53.0426,50600.0
2012-08-08 10:00:00,71.53,71.85,71.51,71.8,64800.0,53.0351,53.2724,53.0203,53.2353,64800.0
2012-08-08 10:30:00,71.8,71.97,71.71,71.71,53700.0,53.2353,53.3614,53.1686,53.1686,53700.0
2012-08-08 11:00:00,71.72,71.96,71.72,71.92,60800.0,53.176,53.354,53.176,53.3243,60800.0
2012-08-08 11:30:00,71.92,71.99,71.77,71.77,38100.0,53.3243,53.3762,53.2131,53.2131,38100.0
2012-08-08 12:00:00,71.76,71.8,71.75,71.76,35400.0,53.2057,53.2353,53.1983,53.2057,35400.0
2012-08-08 12:30:00,71.76,71.79,71.7,71.77,31600.0,53.2057,53.2279,53.1612,53.2131,31600.0
2012-08-08 13:00:00,71.76,71.84,71.75,71.78,34200.0,53.2057,53.265,53.1983,53.2205,34200.0
2012-08-08 13:30:00,71.8,71.81,71.65,71.73,63600.0,53.2353,53.2427,53.1241,53.1834,63600.0
2012-08-08 14:00:00,71.73,71.78,71.67,71.74,41100.0,53.1834,53.2205,53.1389,53.1908,41100.0
2012-08-08 14:30:00,71.73,71.86,71.7,71.86,40400.0,53.1834,53.2798,53.1612,53.2798,40400.0
2012-08-08 15:00:00,71.85,71.94,71.8,71.93,64600.0,53.2724,53.3391,53.2353,53.3317,64600.0
2012-08-08 15:30:00,71.93,71.93,71.71,71.81,167500.0,53.3317,53.3317,53.1686,53.2427,167500.0
2012-08-09 09:30:00,71.63,71.8,71.52,71.65,51400.0,53.1093,53.2353,53.0277,53.1241,51400.0
2012-08-09 10:00:00,71.67,71.88,71.6,71.76,81600.0,53.1389,53.2946,53.087,53.2057,81600.0
2012-08-09 10:30:00,71.74,71.82,71.46,71.57,62200.0,53.1908,53.2502,52.9832,53.0648,62200.0
2012-08-09 11:00:00,71.55,71.61,71.5,71.56,35900.0,53.05,53.0945,53.0129,53.0574,35900.0
2012-08-09 11:30:00,71.54,71.73,71.52,71.72,51400.0,53.0426,53.1834,53.0277,53.176,51400.0
2012-08-09 12:00:00,71.69,71.82,71.68,71.76,32500.0,53.1538,53.2502,53.1464,53.2057,32500.0
2012-08-09 12:30:00,71.76,71.8,71.65,71.8,52800.0,53.2057,53.2353,53.1241,53.2353,52800.0
2012-08-09 13:00:00,71.8,71.83,71.72,71.79,33000.0,53.2353,53.2576,53.176,53.2279,33000.0
2012-08-09 13:30:00,71.78,71.86,71.66,71.7,37500.0,53.2205,53.2798,53.1315,53.1612,37500.0
2012-08-09 14:00:00,71.7,71.8,71.7,71.8,35000.0,53.1612,53.2353,53.1612,53.2353,35000.0
2012-08-09 14:30:00,71.8,71.87,71.8,71.82,45600.0,53.2353,53.2872,53.2353,53.2502,45600.0
2012-08-09 15:00:00,71.83,71.88,71.76,71.86,55400.0,53.2576,53.2946,53.2057,53.2798,55400.0
2012-08-09 15:30:00,71.86,71.87,71.69,71.73,98500.0,53.2798,53.2872,53.1538,53.1834,98500.0
2012-08-10 09:30:00,71.62,71.7,71.4,71.67,41800.0,53.1019,53.1612,52.9388,53.1389,41800.0
2012-08-10 10:00:00,71.69,71.98,71.67,71.86,51400.0,53.1538,53.3688,53.1389,53.2798,51400.0
2012-08-10 10:30:00,71.85,71.96,71.8,71.82,20800.0,53.2724,53.354,53.2353,53.2502,20800.0
2012-08-10 11:00:00,71.83,71.88,71.68,71.87,36400.0,53.2576,53.2946,53.1464,53.2872,36400.0
2012-08-10 11:30:00,71.87,71.9,71.76,71.76,29800.0,53.2872,53.3095,53.2057,53.2057,29800.0
2012-08-10 12:00:00,71.76,71.85,71.75,71.77,72600.0,53.2057,53.2724,53.1983,53.2131,72600.0
2012-08-10 12:30:00,71.77,72.0,71.77,72.0,34000.0,53.2131,53.3836,53.2131,53.3836,34000.0
2012-08-10 13:00:00,72.0,72.08,71.96,72.05,66000.0,53.3836,53.4429,53.354,53.4207,66000.0
2012-08-10 13:30:00,72.06,72.09,72.02,72.07,33000.0,53.4281,53.4503,53.3984,53.4355,33000.0
2012-08-10 14:00:00,72.06,72.09,71.98,72.09,27600.0,53.4281,53.4503,53.3688,53.4503,27600.0
2012-08-10 14:30:00,72.1,72.18,72.08,72.17,42800.0,53.4578,53.5171,53.4429,53.5097,42800.0
2012-08-10 15:00:00,72.16,72.22,72.12,72.21,59000.0,53.5022,53.5467,53.4726,53.5393,59000.0
2012-08-10 15:30:00,72.2,72.26,72.16,72.2,76400.0,53.5319,53.5764,53.5022,53.5319,76400.0
2012-08-13 09:30:00,72.2,72.25,71.85,72.25,54800.0,53.5319,53.569,53.2724,53.569,54800.0
2012-08-13 10:00:00,72.25,72.45,72.25,72.42,54700.0,53.569,53.7173,53.569,53.695,54700.0
2012-08-13 10:30:00,72.43,72.46,72.34,72.45,51100.0,53.7024,53.7247,53.6357,53.7173,51100.0
2012-08-13 11:00:00,72.45,72.48,72.24,72.29,63200.0,53.7173,53.7395,53.5616,53.5986,63200.0
2012-08-13 11:30:00,72.28,72.4,72.23,72.4,45400.0,53.5912,53.6802,53.5541,53.6802,45400.0
2012-08-13 12:00:00,72.38,72.43,72.35,72.35,79200.0,53.6654,53.7024,53.6431,53.6431,79200.0
2012-08-13 12:30:00,72.36,72.36,72.11,72.12,47500.0,53.6505,53.6505,53.4652,53.4726,47500.0
2012-08-13 13:00:00,72.13,72.15,72.06,72.09,46200.0,53.48,53.4948,53.4281,53.4503,46200.0
2012-08-13 13:30:00,72.1,72.1,71.94,71.95,56800.0,53.4578,53.4578,53.3391,53.3465,56800.0
2012-08-13 14:00:00,71.95,72.16,71.95,72.13,50700.0,53.3465,53.5022,53.3465,53.48,50700.0
2012-08-13 14:30:00,72.12,72.22,72.12,72.19,43100.0,53.4726,53.5467,53.4726,53.5245,43100.0
2012-08-13 15:00:00,72.19,72.39,72.19,72.38,108400.0,53.5245,53.6728,53.5245,53.6654,108400.0
2012-08-13 15:30:00,72.38,72.47,72.32,72.38,142000.0,53.6654,53.7321,53.6209,53.6654,142000.0
2012-08-14 09:30:00,72.66,72.66,72.03,72.26,65800.0,53.873,53.873,53.4059,53.5764,65800.0
2012-08-14 10:00:00,72.26,72.59,72.25,72.53,57600.0,53.5764,53.8211,53.569,53.7766,57600.0
2012-08-14 10:30:00,72.53,72.95,72.48,72.83,144500.0,53.7766,54.088,53.7395,53.999,144500.0
2012-08-14 11:00:00,72.85,73.0,72.8,72.82,82000.0,54.0138,54.1251,53.9768,53.9916,82000.0
2012-08-14 11:30:00,72.8,72.93,72.71,72.93,41100.0,53.9768,54.0732,53.91,54.0732,41100.0
2012-08-14 12:00:00,72.93,72.94,72.74,72.77,50800.0,54.0732,54.0806,53.9323,53.9545,50800.0
2012-08-14 12:30:00,72.79,72.85,72.74,72.79,108200.0,53.9694,54.0138,53.9323,53.9694,108200.0
2012-08-14 13:00:00,72.8,72.9,72.77,72.83,29400.0,53.9768,54.0509,53.9545,53.999,29400.0
2012-08-14 13:30:00,72.84,72.94,72.84,72.92,29400.0,54.0064,54.0806,54.0064,54.0657,29400.0
2012-08-14 14:00:00,72.92,73.04,72.89,73.02,90100.0,54.0657,54.1547,54.0435,54.1399,90100.0
2012-08-14 14:30:00,73.02,73.08,72.97,73.03,64400.0,54.1399,54.1844,54.1028,54.1473,64400.0
2012-08-14 15:00:00,73.03,73.04,72.86,72.89,60200.0,54.1473,54.1547,54.0213,54.0435,60200.0
2012-08-14 15:30:00,72.89,72.91,72.65,72.79,118500.0,54.0435,54.0583,53.8656,53.9694,118500.0
2012-08-15 09:30:00,72.73,72.98,72.68,72.9,41300.0,53.9249,54.1102,53.8878,54.0509,41300.0
2012-08-15 10:00:00,72.87,73.12,72.87,73.09,43700.0,54.0287,54.214,54.0287,54.1918,43700.0
2012-08-15 10:30:00,73.09,73.16,72.88,72.89,77500.0,54.1918,54.2437,54.0361,54.0435,77500.0
2012-08-15 11:00:00,72.92,72.95,72.84,72.88,56800.0,54.0657,54.088,54.0064,54.0361,56800.0
2012-08-15 11:30:00,72.88,72.91,72.68,72.71,82900.0,54.0361,54.0583,53.8878,53.91,82900.0
2012-08-15 12:00:00,72.7,72.71,72.55,72.67,68700.0,53.9026,53.91,53.7914,53.8804,68700.0
2012-08-15 12:30:00,72.68,72.69,72.62,72.63,48200.0,53.8878,53.8952,53.8433,53.8507,48200.0
2012-08-15 13:00:00,72.64,72.66,72.59,72.62,33000.0,53.8581,53.873,53.8211,53.8433,33000.0
2012-08-15 13:30:00,72.62,72.69,72.47,72.57,77600.0,53.8433,53.8952,53.7321,53.8062,77600.0
2012-08-15 14:00:00,72.57,72.61,72.42,72.43,115700.0,53.8062,53.8359,53.695,53.7024,115700.0
2012-08-15 14:30:00,72.44,72.57,72.43,72.51,77700.0,53.7098,53.8062,53.7024,53.7617,77700.0
2012-08-15 15:00:00,72.52,72.63,72.51,72.52,71800.0,53.7692,53.8507,53.7617,53.7692,71800.0
2012-08-15 15:30:00,72.52,72.67,72.5,72.61,139300.0,53.7692,53.8804,53.7543,53.8359,139300.0
2012-08-16 09:30:00,72.47,72.75,72.41,72.47,36900.0,53.7321,53.9397,53.6876,53.7321,36900.0
2012-08-16 10:00:00,72.45,72.52,72.26,72.36,56300.0,53.7173,53.7692,53.5764,53.6505,56300.0
2012-08-16 10:30:00,72.36,72.44,72.3,72.36,58900.0,53.6505,53.7098,53.606,53.6505,58900.0
2012-08-16 11:00:00,72.37,72.4,72.25,72.26,54900.0,53.6579,53.6802,53.569,53.5764,54900.0
2012-08-16 11:30:00,72.26,72.27,72.05,72.06,59600.0,53.5764,53.5838,53.4207,53.4281,59600.0
2012-08-16 12:00:00,72.07,72.18,72.05,72.14,70100.0,53.4355,53.5171,53.4207,53.4874,70100.0
2012-08-16 12:30:00,72.15,72.15,72.1,72.14,46100.0,53.4948,53.4948,53.4578,53.4874,46100.0
2012-08-16 13:00:00,72.14,72.24,72.13,72.21,48200.0,53.4874,53.5616,53.48,53.5393,48200.0
2012-08-16 13:30:00,72.2,72.24,72.13,72.13,55500.0,53.5319,53.5616,53.48,53.48,55500.0
2012-08-16 14:00:00,72.13,72.24,72.12,72.21,77700.0,53.48,53.5616,53.4726,53.5393,77700.0
2012-08-16 14:30:00,72.22,72.38,72.2,72.22,133500.0,53.5467,53.6654,53.5319,53.5467,133500.0
2012-08-16 15:00:00,72.22,72.34,72.2,72.33,99900.0,53.5467,53.6357,53.5319,53.6283,99900.0
2012-08-16 15:30:00,72.33,72.33,72.15,72.23,169200.0,53.6283,53.6283,53.4948,53.5541,169200.0
2012-08-17 09:30:00,72.25,72.39,72.01,72.1,186300.0,53.569,53.6728,53.391,53.4578,186300.0
2012-08-17 10:00:00,72.14,72.46,72.07,72.45,98400.0,53.4874,53.7247,53.4355,53.7173,98400.0
2012-08-17 10:30:00,72.44,72.54,72.42,72.48,95100.0,53.7098,53.784,53.695,53.7395,95100.0
2012-08-17 11:00:00,72.49,72.51,72.44,72.44,70900.0,53.7469,53.7617,53.7098,53.7098,70900.0
2012-08-17 11:30:00,72.44,72.55,72.42,72.49,59900.0,53.7098,53.7914,53.695,53.7469,59900.0
2012-08-17 12:00:00,72.49,72.51,72.42,72.46,68700.0,53.7469,53.7617,53.695,53.7247,68700.0
2012-08-17 12:30:00,72.45,72.47,72.25,72.26,73300.0,53.7173,53.7321,53.569,53.5764,73300.0
2012-08-17 13:00:00,72.26,72.29,72.21,72.25,47500.0,53.5764,53.5986,53.5393,53.569,47500.0
2012-08-17 13:30:00,72.25,72.3,72.14,72.14,49100.0,53.569,53.606,53.4874,53.4874,49100.0
2012-08-17 14:00:00,72.14,72.18,72.11,72.14,114200.0,53.4874,53.5171,53.4652,53.4874,114200.0
2012-08-17 14:30:00,72.14,72.15,72.07,72.08,73300.0,53.4874,53.4948,53.4355,53.4429,73300.0
2012-08-17 15:00:00,72.08,72.11,71.98,72.0,145100.0,53.4429,53.4652,53.3688,53.3836,145100.0
2012-08-17 15:30:00,72.0,72.01,71.8,71.91,291700.0,53.3836,53.391,53.2353,53.3169,291700.0
2012-08-20 09:30:00,71.88,72.07,71.84,71.86,42300.0,53.2946,53.4355,53.265,53.2798,42300.0
2012-08-20 10:00:00,71.82,72.04,71.75,71.8,120600.0,53.2502,53.4133,53.1983,53.2353,120600.0
2012-08-20 10:30:00,71.8,71.85,71.71,71.78,56100.0,53.2353,53.2724,53.1686,53.2205,56100.0
2012-08-20 11:00:00,71.77,71.95,71.77,71.88,53300.0,53.2131,53.3465,53.2131,53.2946,53300.0
2012-08-20 11:30:00,71.88,72.1,71.84,72.07,30400.0,53.2946,53.4578,53.265,53.4355,30400.0
2012-08-20 12:00:00,72.07,72.18,72.01,72.18,32800.0,53.4355,53.5171,53.391,53.5171,32800.0
2012-08-20 12:30:00,72.18,72.32,72.18,72.29,37200.0,53.5171,53.6209,53.5171,53.5986,37200.0
2012-08-20 13:00:00,72.29,72.29,72.21,72.28,28300.0,53.5986,53.5986,53.5393,53.5912,28300.0
2012-08-20 13:30:00,72.28,72.43,72.25,72.43,33900.0,53.5912,53.7024,53.569,53.7024,33900.0
2012-08-20 14:00:00,72.42,72.47,72.37,72.47,46600.0,53.695,53.7321,53.6579,53.7321,46600.0
2012-08-20 14:30:00,72.48,72.49,72.38,72.39,32400.0,53.7395,53.7469,53.6654,53.6728,32400.0
2012-08-20 15:00:00,72.39,72.47,72.36,72.44,47500.0,53.6728,53.7321,53.6505,53.7098,47500.0
2012-08-20 15:30:00,72.45,72.48,72.29,72.35,158300.0,53.7173,53.7395,53.5986,53.6431,158300.0
2012-08-21 09:30:00,72.35,72.5,72.1,72.5,42300.0,53.6431,53.7543,53.4578,53.7543,42300.0
2012-08-21 10:00:00,72.54,72.74,72.44,72.71,52700.0,53.784,53.9323,53.7098,53.91,52700.0
2012-08-21 10:30:00,72.71,72.87,72.65,72.87,91200.0,53.91,54.0287,53.8656,54.0287,91200.0
2012-08-21 11:00:00,72.88,72.9,72.61,72.69,62000.0,54.0361,54.0509,53.8359,53.8952,62000.0
2012-08-21 11:30:00,72.66,72.68,72.55,72.57,60900.0,53.873,53.8878,53.7914,53.8062,60900.0
2012-08-21 12:00:00,72.59,72.68,72.56,72.66,25600.0,53.8211,53.8878,53.7988,53.873,25600.0
2012-08-21 12:30:00,72.67,72.84,72.65,72.82,39600.0,53.8804,54.0064,53.8656,53.9916,39600.0
2012-08-21 13:00:00,72.82,72.89,72.82,72.88,54900.0,53.9916,54.0435,53.9916,54.0361,54900.0
2012-08-21 13:30:00,72.87,72.89,72.85,72.85,29200.0,54.0287,54.0435,54.0138,54.0138,29200.0
2012-08-21 14:00:00,72.86,72.87,72.78,72.8,67600.0,54.0213,54.0287,53.9619,53.9768,67600.0
2012-08-21 14:30:00,72.8,72.82,72.76,72.8,65200.0,53.9768,53.9916,53.9471,53.9768,65200.0
2012-08-21 15:00:00,72.8,72.8,72.5,72.52,174300.0,53.9768,53.9768,53.7543,53.7692,174300.0
2012-08-21 15:30:00,72.53,72.55,72.38,72.48,130900.0,53.7766,53.7914,53.6654,53.7395,130900.0
2012-08-22 09:30:00,72.23,72.46,71.96,72.25,54800.0,53.8347,54.0062,53.6335,53.8496,54800.0
2012-08-22 10:00:00,72.23,72.26,72.01,72.01,41000.0,53.8347,53.8571,53.6708,53.6708,41000.0
2012-08-22 10:30:00,72.02,72.27,72.0,72.11,65100.0,53.6782,53.8645,53.6633,53.7453,65100.0
2012-08-22 11:00:00,72.12,72.34,72.1,72.32,41300.0,53.7527,53.9167,53.7378,53.9018,41300.0
2012-08-22 11:30:00,72.33,72.43,72.29,72.31,41000.0,53.9093,53.9838,53.8794,53.8944,41000.0
2012-08-22 12:00:00,72.31,72.46,72.3,72.46,58700.0,53.8944,54.0062,53.8869,54.0062,58700.0
2012-08-22 12:30:00,72.46,72.53,72.41,72.53,60900.0,54.0062,54.0583,53.9689,54.0583,60900.0
2012-08-22 13:00:00,72.53,72.67,72.48,72.6,71500.0,54.0583,54.1627,54.0211,54.1105,71500.0
2012-08-22 13:30:00,72.6,72.63,72.53,72.57,45300.0,54.1105,54.1329,54.0583,54.0881,45300.0
2012-08-22 14:00:00,72.59,72.78,72.47,72.54,97100.0,54.103,54.2447,54.0136,54.0658,97100.0
2012-08-22 14:30:00,72.52,72.76,72.51,72.76,92400.0,54.0509,54.2297,54.0434,54.2297,92400.0
2012-08-22 15:00:00,72.76,72.77,72.5,72.51,124000.0,54.2297,54.2372,54.036,54.0434,124000.0
2012-08-22 15:30:00,72.5,72.62,72.47,72.53,168500.0,54.036,54.1254,54.0136,54.0583,168500.0
2012-08-23 09:30:00,72.56,72.56,72.18,72.34,60200.0,54.0807,54.0807,53.7975,53.9167,60200.0
2012-08-23 10:00:00,72.35,72.57,72.34,72.56,50600.0,53.9242,54.0881,53.9167,54.0807,50600.0
2012-08-23 10:30:00,72.54,72.7,72.52,72.66,41500.0,54.0658,54.185,54.0509,54.1552,41500.0
2012-08-23 11:00:00,72.66,72.72,72.55,72.68,45100.0,54.1552,54.1999,54.0732,54.1701,45100.0
2012-08-23 11:30:00,72.67,72.78,72.59,72.74,30000.0,54.1627,54.2447,54.103,54.2148,30000.0
2012-08-23 12:00:00,72.74,72.75,72.57,72.59,39200.0,54.2148,54.2223,54.0881,54.103,39200.0
2012-08-23 12:30:00,72.6,72.74,72.58,72.63,29500.0,54.1105,54.2148,54.0956,54.1329,29500.0
2012-08-23 13:00:00,72.64,72.67,72.55,72.62,42800.0,54.1403,54.1627,54.0732,54.1254,42800.0
2012-08-23 13:30:00,72.62,72.67,72.54,72.66,57800.0,54.1254,54.1627,54.0658,54.1552,57800.0
2012-08-23 14:00:00,72.66,72.79,72.65,72.74,45600.0,54.1552,54.2521,54.1478,54.2148,45600.0
2012-08-23 14:30:00,72.74,72.79,72.68,72.77,53400.0,54.2148,54.2521,54.1701,54.2372,53400.0
2012-08-23 15:00:00,72.77,72.79,72.67,72.72,70300.0,54.2372,54.2521,54.1627,54.1999,70300.0
2012-08-23 15:30:00,72.7,72.75,72.61,72.64,147800.0,54.185,54.2223,54.118,54.1403,147800.0
2012-08-24 09:30:00,72.54,72.72,72.27,72.31,70900.0,54.0658,54.1999,53.8645,53.8944,70900.0
2012-08-24 10:00:00,72.33,72.38,72.18,72.2,76000.0,53.9093,53.9465,53.7975,53.8124,76000.0
2012-08-24 10:30:00,72.2,72.47,72.2,72.45,59900.0,53.8124,54.0136,53.8124,53.9987,59900.0
2012-08-24 11:00:00,72.46,72.72,72.42,72.66,43300.0,54.0062,54.1999,53.9763,54.1552,43300.0
2012-08-24 11:30:00,72.67,72.76,72.63,72.71,33100.0,54.1627,54.2297,54.1329,54.1925,33100.0
2012-08-24 12:00:00,72.71,72.79,72.64,72.66,40000.0,54.1925,54.2521,54.1403,54.1552,40000.0
2012-08-24 12:30:00,72.66,72.71,72.62,72.71,50900.0,54.1552,54.1925,54.1254,54.1925,50900.0
2012-08-24 13:00:00,72.69,72.73,72.57,72.59,44200.0,54.1776,54.2074,54.0881,54.103,44200.0
2012-08-24 13:30:00,72.59,72.69,72.56,72.68,42700.0,54.103,54.1776,54.0807,54.1701,42700.0
2012-08-24 14:00:00,72.68,72.72,72.54,72.57,75700.0,54.1701,54.1999,54.0658,54.0881,75700.0
2012-08-24 14:30:00,72.57,72.65,72.54,72.63,56000.0,54.0881,54.1478,54.0658,54.1329,56000.0
2012-08-24 15:00:00,72.64,72.67,72.54,72.55,77900.0,54.1403,54.1627,54.0658,54.0732,77900.0
2012-08-24 15:30:00,72.55,72.7,72.53,72.62,129900.0,54.0732,54.185,54.0583,54.1254,129900.0
2012-08-27 09:30:00,72.7,72.9,72.67,72.87,47700.0,54.185,54.3341,54.1627,54.3117,47700.0
2012-08-27 10:00:00,72.87,72.97,72.69,72.75,50000.0,54.3117,54.3863,54.1776,54.2223,50000.0
2012-08-27 10:30:00,72.73,72.9,72.71,72.85,30500.0,54.2074,54.3341,54.1925,54.2968,30500.0
2012-08-27 11:00:00,72.84,73.0,72.81,72.99,34900.0,54.2894,54.4086,54.267,54.4012,34900.0
2012-08-27 11:30:00,73.0,73.0,72.93,72.95,20100.0,54.4086,54.4086,54.3565,54.3714,20100.0
2012-08-27 12:00:00,72.95,72.97,72.9,72.95,25000.0,54.3714,54.3863,54.3341,54.3714,25000.0
2012-08-27 12:30:00,72.94,72.99,72.89,72.94,40400.0,54.3639,54.4012,54.3266,54.3639,40400.0
2012-08-27 13:00:00,72.94,73.0,72.9,72.97,30200.0,54.3639,54.4086,54.3341,54.3863,30200.0
2012-08-27 13:30:00,72.99,72.99,72.87,72.9,42900.0,54.4012,54.4012,54.3117,54.3341,42900.0
2012-08-27 14:00:00,72.9,72.92,72.86,72.89,27400.0,54.3341,54.349,54.3043,54.3266,27400.0
2012-08-27 14:30:00,72.9,72.92,72.8,72.85,65100.0,54.3341,54.349,54.2596,54.2968,65100.0
2012-08-27 15:00:00,72.86,72.91,72.81,72.85,56800.0,54.3043,54.3415,54.267,54.2968,56800.0
2012-08-27 15:30:00,72.86,72.91,72.79,72.83,207800.0,54.3043,54.3415,54.2521,54.2819,207800.0
2012-08-28 09:30:00,72.81,73.0,72.75,72.75,30600.0,54.267,54.4086,54.2223,54.2223,30600.0
2012-08-28 10:00:00,72.75,72.99,72.71,72.96,30600.0,54.2223,54.4012,54.1925,54.3788,30600.0
2012-08-28 10:30:00,72.98,73.0,72.93,72.95,30000.0,54.3937,54.4086,54.3565,54.3714,30000.0
2012-08-28 11:00:00,72.96,72.99,72.89,72.92,34300.0,54.3788,54.4012,54.3266,54.349,34300.0
2012-08-28 11:30:00,72.93,73.0,72.84,72.98,27900.0,54.3565,54.4086,54.2894,54.3937,27900.0
2012-08-28 12:00:00,72.98,72.99,72.88,72.93,14800.0,54.3937,54.4012,54.3192,54.3565,14800.0
2012-08-28 12:30:00,72.92,72.93,72.83,72.84,22900.0,54.349,54.3565,54.2819,54.2894,22900.0
2012-08-28 13:00:00,72.85,72.86,72.74,72.74,37500.0,54.2968,54.3043,54.2148,54.2148,37500.0
2012-08-28 13:30:00,72.73,72.78,72.72,72.74,18800.0,54.2074,54.2447,54.1999,54.2148,18800.0
2012-08-28 14:00:00,72.75,72.81,72.74,72.8,30400.0,54.2223,54.267,54.2148,54.2596,30400.0
2012-08-28 14:30:00,72.8,72.83,72.74,72.77,25700.0,54.2596,54.2819,54.2148,54.2372,25700.0
2012-08-28 15:00:00,72.77,72.81,72.64,72.66,51700.0,54.2372,54.267,54.1403,54.1552,51700.0
2012-08-28 15:30:00,72.66,72.66,72.48,72.48,141600.0,54.1552,54.1552,54.0211,54.0211,141600.0
2012-08-29 09:30:00,72.42,72.64,72.27,72.41,32700.0,53.9763,54.1403,53.8645,53.9689,32700.0
2012-08-29 10:00:00,72.42,72.53,72.36,72.45,29200.0,53.9763,54.0583,53.9316,53.9987,29200.0
2012-08-29 10:30:00,72.44,72.5,72.23,72.32,27200.0,53.9912,54.036,53.8347,53.9018,27200.0
2012-08-29 11:00:00,72.34,72.34,72.22,72.25,24700.0,53.9167,53.9167,53.8273,53.8496,24700.0
2012-08-29 11:30:00,72.26,72.51,72.25,72.51,32900.0,53.8571,54.0434,53.8496,54.0434,32900.0
2012-08-29 12:00:00,72.51,72.54,72.41,72.41,35700.0,54.0434,54.0658,53.9689,53.9689,35700.0
2012-08-29 12:30:00,72.43,72.49,72.37,72.39,27900.0,53.9838,54.0285,53.9391,53.954,27900.0
2012-08-29 13:00:00,72.38,72.52,72.38,72.49,18500.0,53.9465,54.0509,53.9465,54.0285,18500.0
2012-08-29 13:30:00,72.49,72.53,72.44,72.51,20600.0,54.0285,54.0583,53.9912,54.0434,20600.0
2012-08-29 14:00:00,72.5,72.51,72.44,72.47,23300.0,54.036,54.0434,53.9912,54.0136,23300.0
2012-08-29 14:30:00,72.48,72.48,72.34,72.36,19200.0,54.0211,54.0211,53.9167,53.9316,19200.0
2012-08-29 15:00:00,72.35,72.39,72.33,72.34,28700.0,53.9242,53.954,53.9093,53.9167,28700.0
2012-08-29 15:30:00,72.34,72.37,72.26,72.29,124200.0,53.9167,53.9391,53.8571,53.8794,124200.0
2012-08-30 09:30:00,72.06,72.21,71.79,71.83,43200.0,53.708,53.8198,53.5068,53.5366,43200.0
2012-08-30 10:00:00,71.83,72.04,71.75,71.78,43400.0,53.5366,53.6931,53.477,53.4993,43400.0
2012-08-30 10:30:00,71.77,71.83,71.63,71.69,42500.0,53.4919,53.5366,53.3875,53.4323,42500.0
2012-08-30 11:00:00,71.69,71.72,71.62,71.66,29600.0,53.4323,53.4546,53.3801,53.4099,29600.0
2012-08-30 11:30:00,71.7,71.7,71.58,71.58,23400.0,53.4397,53.4397,53.3503,53.3503,23400.0
2012-08-30 12:00:00,71.59,71.61,71.55,71.55,21500.0,53.3577,53.3726,53.3279,53.3279,21500.0
2012-08-30 12:30:00,71.56,71.73,71.55,71.72,24600.0,53.3354,53.4621,53.3279,53.4546,24600.0
2012-08-30 13:00:00,71.72,71.75,71.65,71.67,46600.0,53.4546,53.477,53.4024,53.4173,46600.0
2012-08-30 13:30:00,71.69,71.71,71.65,71.66,36300.0,53.4323,53.4472,53.4024,53.4099,36300.0
2012-08-30 14:00:00,71.67,71.7,71.64,71.66,42500.0,53.4173,53.4397,53.395,53.4099,42500.0
2012-08-30 14:30:00,71.66,71.69,71.63,71.68,38300.0,53.4099,53.4323,53.3875,53.4248,38300.0
2012-08-30 15:00:00,71.68,71.76,71.64,71.74,60600.0,53.4248,53.4844,53.395,53.4695,60600.0
2012-08-30 15:30:00,71.74,71.78,71.49,71.57,147000.0,53.4695,53.4993,53.2832,53.3428,147000.0
2012-08-31 09:30:00,71.77,72.09,71.57,71.89,30600.0,53.4919,53.7304,53.3428,53.5813,30600.0
2012-08-31 10:00:00,71.95,71.95,71.62,71.89,49300.0,53.626,53.626,53.3801,53.5813,49300.0
2012-08-31 10:30:00,71.89,71.89,71.69,71.8,32300.0,53.5813,53.5813,53.4323,53.5142,32300.0
2012-08-31 11:00:00,71.83,71.9,71.79,71.79,25200.0,53.5366,53.5888,53.5068,53.5068,25200.0
2012-08-31 11:30:00,71.8,71.86,71.71,71.79,32000.0,53.5142,53.559,53.4472,53.5068,32000.0
2012-08-31 12:00:00,71.79,71.83,71.54,71.6,24400.0,53.5068,53.5366,53.3205,53.3652,24400.0
2012-08-31 12:30:00,71.62,71.75,71.59,71.74,20600.0,53.3801,53.477,53.3577,53.4695,20600.0
2012-08-31 13:00:00,71.73,71.73,71.56,71.57,16800.0,53.4621,53.4621,53.3354,53.3428,16800.0
2012-08-31 13:30:00,71.57,71.75,71.57,71.73,14800.0,53.3428,53.477,53.3428,53.4621,14800.0
2012-08-31 14:00:00,71.73,71.84,71.73,71.83,22900.0,53.4621,53.5441,53.4621,53.5366,22900.0
2012-08-31 14:30:00,71.84,71.87,71.77,71.82,30300.0,53.5441,53.5664,53.4919,53.5291,30300.0
2012-08-31 15:00:00,71.82,71.85,71.76,71.84,41500.0,53.5291,53.5515,53.4844,53.5441,41500.0
2012-08-31 15:30:00,71.84,71.92,71.75,71.83,149800.0,53.5441,53.6037,53.477,53.5366,149800.0
2012-09-04 09:30:00,72.12,72.12,71.75,71.85,57400.0,53.7527,53.7527,53.477,53.5515,57400.0
2012-09-04 10:00:00,71.86,72.13,71.8,72.13,109100.0,53.559,53.7602,53.5142,53.7602,109100.0
2012-09-04 10:30:00,72.13,72.24,72.01,72.17,51900.0,53.7602,53.8422,53.6708,53.79,51900.0
2012-09-04 11:00:00,72.16,72.17,72.07,72.07,28100.0,53.7826,53.79,53.7155,53.7155,28100.0
2012-09-04 11:30:00,72.08,72.09,71.91,72.09,28000.0,53.7229,53.7304,53.5962,53.7304,28000.0
2012-09-04 12:00:00,72.09,72.09,71.99,72.01,40300.0,53.7304,53.7304,53.6559,53.6708,40300.0
2012-09-04 12:30:00,72.01,72.08,71.97,72.0,18100.0,53.6708,53.7229,53.6409,53.6633,18100.0
2012-09-04 13:00:00,72.0,72.09,72.0,72.09,24300.0,53.6633,53.7304,53.6633,53.7304,24300.0
2012-09-04 13:30:00,72.09,72.14,72.04,72.14,21700.0,53.7304,53.7676,53.6931,53.7676,21700.0
2012-09-04 14:00:00,72.14,72.32,72.12,72.32,41000.0,53.7676,53.9018,53.7527,53.9018,41000.0
2012-09-04 14:30:00,72.33,72.58,72.33,72.51,68400.0,53.9093,54.0956,53.9093,54.0434,68400.0
2012-09-04 15:00:00,72.52,72.58,72.49,72.57,62500.0,54.0509,54.0956,54.0285,54.0881,62500.0
2012-09-04 15:30:00,72.57,72.58,72.49,72.5,116200.0,54.0881,54.0956,54.0285,54.036,116200.0
2012-09-05 09:30:00,72.68,72.74,72.3,72.3,37700.0,54.1701,54.2148,53.8869,53.8869,37700.0
2012-09-05 10:00:00,72.33,72.44,72.3,72.44,28000.0,53.9093,53.9912,53.8869,53.9912,28000.0
2012-09-05 10:30:00,72.45,72.51,72.23,72.24,71600.0,53.9987,54.0434,53.8347,53.8422,71600.0
2012-09-05 11:00:00,72.21,72.23,72.09,72.11,46500.0,53.8198,53.8347,53.7304,53.7453,46500.0
2012-09-05 11:30:00,72.11,72.28,72.11,72.14,27500.0,53.7453,53.872,53.7453,53.7676,27500.0
2012-09-05 12:00:00,72.14,72.24,72.13,72.17,41400.0,53.7676,53.8422,53.7602,53.79,41400.0
2012-09-05 12:30:00,72.16,72.17,72.08,72.14,39300.0,53.7826,53.79,53.7229,53.7676,39300.0
2012-09-05 13:00:00,72.13,72.13,72.07,72.07,20400.0,53.7602,53.7602,53.7155,53.7155,20400.0
2012-09-05 13:30:00,72.07,72.07,71.94,71.95,47200.0,53.7155,53.7155,53.6186,53.626,47200.0
2012-09-05 14:00:00,71.95,71.98,71.88,71.95,31000.0,53.626,53.6484,53.5739,53.626,31000.0
2012-09-05 14:30:00,71.95,72.32,71.95,72.3,74900.0,53.626,53.9018,53.626,53.8869,74900.0
2012-09-05 15:00:00,72.31,72.35,72.2,72.35,76000.0,53.8944,53.9242,53.8124,53.9242,76000.0
2012-09-05 15:30:00,72.33,72.36,72.19,72.21,100400.0,53.9093,53.9316,53.8049,53.8198,100400.0
2012-09-06 09:30:00,72.65,73.0,72.57,72.89,45300.0,54.1478,54.4086,54.0881,54.3266,45300.0
2012-09-06 10:00:00,72.91,72.93,72.67,72.67,52800.0,54.3415,54.3565,54.1627,54.1627,52800.0
2012-09-06 10:30:00,72.68,73.0,72.68,72.96,22700.0,54.1701,54.4086,54.1701,54.3788,22700.0
2012-09-06 11:00:00,72.98,73.0,72.96,73.0,21200.0,54.3937,54.4086,54.3788,54.4086,21200.0
2012-09-06 11:30:00,72.99,73.09,72.92,73.02,37900.0,54.4012,54.4757,54.349,54.4235,37900.0
2012-09-06 12:00:00,73.01,73.07,72.89,72.91,17300.0,54.4161,54.4608,54.3266,54.3415,17300.0
2012-09-06 12:30:00,72.9,73.0,72.85,72.96,21000.0,54.3341,54.4086,54.2968,54.3788,21000.0
2012-09-06 13:00:00,72.96,72.97,72.92,72.96,27100.0,54.3788,54.3863,54.349,54.3788,27100.0
2012-09-06 13:30:00,72.95,72.97,72.92,72.96,24800.0,54.3714,54.3863,54.349,54.3788,24800.0
2012-09-06 14:00:00,72.96,73.02,72.93,73.02,43700.0,54.3788,54.4235,54.3565,54.4235,43700.0
2012-09-06 14:30:00,73.02,73.05,72.98,72.98,28500.0,54.4235,54.4459,54.3937,54.3937,28500.0
2012-09-06 15:00:00,72.98,73.1,72.98,73.08,35500.0,54.3937,54.4832,54.3937,54.4683,35500.0
2012-09-06 15:30:00,73.07,73.19,73.03,73.14,135600.0,54.4608,54.5502,54.431,54.513,135600.0
2012-09-07 09:30:00,73.05,73.42,72.86,72.99,42400.0,54.4459,54.7217,54.3043,54.4012,42400.0
2012-09-07 10:00:00,73.01,73.27,72.66,72.84,107500.0,54.4161,54.6099,54.1552,54.2894,107500.0
2012-09-07 10:30:00,72.81,72.91,72.42,72.51,121900.0,54.267,54.3415,53.9763,54.0434,121900.0
2012-09-07 11:00:00,72.49,72.49,72.24,72.24,41300.0,54.0285,54.0285,53.8422,53.8422,41300.0
2012-09-07 11:30:00,72.25,72.32,72.06,72.07,56200.0,53.8496,53.9018,53.708,53.7155,56200.0
2012-09-07 12:00:00,72.09,72.15,72.08,72.13,29300.0,53.7304,53.7751,53.7229,53.7602,29300.0
2012-09-07 12:30:00,72.13,72.18,72.01,72.03,26700.0,53.7602,53.7975,53.6708,53.6857,26700.0
2012-09-07 13:00:00,72.02,72.06,71.99,72.01,22600.0,53.6782,53.708,53.6559,53.6708,22600.0
2012-09-07 13:30:00,72.01,72.09,71.97,72.06,48400.0,53.6708,53.7304,53.6409,53.708,48400.0
2012-09-07 14:00:00,72.05,72.12,72.04,72.04,37200.0,53.7006,53.7527,53.6931,53.6931,37200.0
2012-09-07 14:30:00,72.05,72.13,72.02,72.02,71300.0,53.7006,53.7602,53.6782,53.6782,71300.0
2012-09-07 15:00:00,72.02,72.29,72.0,72.28,183700.0,53.6782,53.8794,53.6633,53.872,183700.0
2012-09-07 15:30:00,72.27,72.34,72.19,72.31,178800.0,53.8645,53.9167,53.8049,53.8944,178800.0
2012-09-10 09:30:00,72.37,72.37,71.92,72.28,52600.0,53.9391,53.9391,53.6037,53.872,52600.0
2012-09-10 10:00:00,72.27,72.41,72.18,72.34,40700.0,53.8645,53.9689,53.7975,53.9167,40700.0
2012-09-10 10:30:00,72.33,72.47,72.27,72.27,52900.0,53.9093,54.0136,53.8645,53.8645,52900.0
2012-09-10 11:00:00,72.26,72.44,72.19,72.35,37200.0,53.8571,53.9912,53.8049,53.9242,37200.0
2012-09-10 11:30:00,72.35,72.4,72.25,72.28,30900.0,53.9242,53.9614,53.8496,53.872,30900.0
2012-09-10 12:00:00,72.28,72.5,72.27,72.38,37800.0,53.872,54.036,53.8645,53.9465,37800.0
2012-09-10 12:30:00,72.37,72.39,72.19,72.2,21900.0,53.9391,53.954,53.8049,53.8124,21900.0
2012-09-10 13:00:00,72.21,72.31,72.16,72.3,21300.0,53.8198,53.8944,53.7826,53.8869,21300.0
2012-09-10 13:30:00,72.3,72.32,72.23,72.25,21100.0,53.8869,53.9018,53.8347,53.8496,21100.0
2012-09-10 14:00:00,72.28,72.32,72.2,72.21,36200.0,53.872,53.9018,53.8124,53.8198,36200.0
2012-09-10 14:30:00,72.21,72.25,72.17,72.24,37500.0,53.8198,53.8496,53.79,53.8422,37500.0
2012-09-10 15:00:00,72.23,72.24,72.17,72.18,43000.0,53.8347,53.8422,53.79,53.7975,43000.0
2012-09-10 15:30:00,72.18,72.18,71.89,71.89,154600.0,53.7975,53.7975,53.5813,53.5813,154600.0
2012-09-11 09:30:00,71.95,71.95,71.56,71.62,50200.0,53.626,53.626,53.3354,53.3801,50200.0
2012-09-11 10:00:00,71.61,71.76,71.58,71.65,42000.0,53.3726,53.4844,53.3503,53.4024,42000.0
2012-09-11 10:30:00,71.66,71.71,71.55,71.56,47300.0,53.4099,53.4472,53.3279,53.3354,47300.0
2012-09-11 11:00:00,71.57,71.65,71.53,71.64,32600.0,53.3428,53.4024,53.313,53.395,32600.0
2012-09-11 11:30:00,71.62,71.66,71.51,71.51,31200.0,53.3801,53.4099,53.2981,53.2981,31200.0
2012-09-11 12:00:00,71.52,71.58,71.46,71.54,56500.0,53.3055,53.3503,53.2608,53.3205,56500.0
2012-09-11 12:30:00,71.54,71.56,71.3,71.31,67100.0,53.3205,53.3354,53.1416,53.149,67100.0
2012-09-11 13:00:00,71.32,71.35,71.18,71.18,64500.0,53.1565,53.1788,53.0521,53.0521,64500.0
2012-09-11 13:30:00,71.2,71.34,71.2,71.25,41200.0,53.067,53.1714,53.067,53.1043,41200.0
2012-09-11 14:00:00,71.25,71.29,71.21,71.25,42800.0,53.1043,53.1341,53.0745,53.1043,42800.0
2012-09-11 14:30:00,71.24,71.24,71.11,71.16,50000.0,53.0969,53.0969,53.0,53.0372,50000.0
2012-09-11 15:00:00,71.16,71.16,71.03,71.09,74800.0,53.0372,53.0372,52.9403,52.9851,74800.0
2012-09-11 15:30:00,71.08,71.18,71.01,71.14,152900.0,52.9776,53.0521,52.9254,53.0223,152900.0
2012-09-12 09:30:00,71.09,71.31,70.72,70.72,78800.0,52.9851,53.149,52.7093,52.7093,78800.0
2012-09-12 10:00:00,70.72,70.87,70.64,70.82,58500.0,52.7093,52.8211,52.6497,52.7838,58500.0
2012-09-12 10:30:00,70.82,71.05,70.79,71.02,57100.0,52.7838,52.9552,52.7615,52.9329,57100.0
2012-09-12 11:00:00,71.01,71.07,70.99,71.04,55000.0,52.9254,52.9702,52.9105,52.9478,55000.0
2012-09-12 11:30:00,71.05,71.06,70.95,70.95,42600.0,52.9552,52.9627,52.8807,52.8807,42600.0
2012-09-12 12:00:00,70.95,70.98,70.85,70.98,46900.0,52.8807,52.9031,52.8062,52.9031,46900.0
2012-09-12 12:30:00,70.98,71.0,70.92,70.93,44000.0,52.9031,52.918,52.8584,52.8658,44000.0
2012-09-12 13:00:00,70.93,71.01,70.91,70.92,52000.0,52.8658,52.9254,52.8509,52.8584,52000.0
2012-09-12 13:30:00,70.92,70.93,70.82,70.83,36200.0,52.8584,52.8658,52.7838,52.7913,36200.0
2012-09-12 14:00:00,70.81,70.92,70.68,70.69,50000.0,52.7764,52.8584,52.6795,52.6869,50000.0
2012-09-12 14:30:00,70.67,70.76,70.65,70.7,91000.0,52.672,52.7391,52.6571,52.6944,91000.0
2012-09-12 15:00:00,70.7,70.9,70.69,70.9,103200.0,52.6944,52.8434,52.6869,52.8434,103200.0
2012-09-12 15:30:00,70.9,71.1,70.79,70.94,201600.0,52.8434,52.9925,52.7615,52.8733,201600.0
2012-09-13 09:30:00,70.75,71.44,70.75,71.39,63700.0,52.7316,53.2459,52.7316,53.2087,63700.0
2012-09-13 10:00:00,71.38,71.46,71.33,71.41,67800.0,53.2012,53.2608,53.1639,53.2236,67800.0
2012-09-13 10:30:00,71.42,71.55,71.42,71.52,49900.0,53.231,53.3279,53.231,53.3055,49900.0
2012-09-13 11:00:00,71.51,71.57,71.5,71.56,35500.0,53.2981,53.3428,53.2906,53.3354,35500.0
2012-09-13 11:30:00,71.57,71.65,71.55,71.65,41700.0,53.3428,53.4024,53.3279,53.4024,41700.0
2012-09-13 12:00:00,71.65,71.65,71.57,71.57,40800.0,53.4024,53.4024,53.3428,53.3428,40800.0
2012-09-13 12:30:00,71.55,71.93,71.54,71.7,102400.0,53.3279,53.6111,53.3205,53.4397,102400.0
2012-09-13 13:00:00,71.69,71.72,71.48,71.64,73400.0,53.4323,53.4546,53.2757,53.395,73400.0
2012-09-13 13:30:00,71.64,71.73,71.59,71.67,36000.0,53.395,53.4621,53.3577,53.4173,36000.0
2012-09-13 14:00:00,71.66,71.99,71.65,71.95,67000.0,53.4099,53.6559,53.4024,53.626,67000.0
2012-09-13 14:30:00,71.95,71.99,71.92,71.94,56100.0,53.626,53.6559,53.6037,53.6186,56100.0
2012-09-13 15:00:00,71.96,72.1,71.94,72.05,74800.0,53.6335,53.7378,53.6186,53.7006,74800.0
2012-09-13 15:30:00,72.06,72.15,71.98,72.06,141800.0,53.708,53.7751,53.6484,53.708,141800.0
2012-09-14 09:30:00,72.11,72.11,71.13,71.26,99300.0,53.7453,53.7453,53.0149,53.1118,99300.0
2012-09-14 10:00:00,71.24,71.3,70.37,70.57,303500.0,53.0969,53.1416,52.4484,52.5975,303500.0
2012-09-14 10:30:00,70.55,70.59,70.31,70.5,102900.0,52.5826,52.6124,52.4037,52.5453,102900.0
2012-09-14 11:00:00,70.5,70.71,70.48,70.67,110900.0,52.5453,52.7018,52.5304,52.672,110900.0
2012-09-14 11:30:00,70.65,70.69,70.63,70.66,85900.0,52.6571,52.6869,52.6422,52.6646,85900.0
2012-09-14 12:00:00,70.68,70.74,70.62,70.69,52700.0,52.6795,52.7242,52.6348,52.6869,52700.0
2012-09-14 12:30:00,70.69,70.75,70.62,70.64,42200.0,52.6869,52.7316,52.6348,52.6497,42200.0
2012-09-14 13:00:00,70.63,70.71,70.41,70.42,67800.0,52.6422,52.7018,52.4782,52.4857,67800.0
2012-09-14 13:30:00,70.42,70.74,70.42,70.74,44000.0,52.4857,52.7242,52.4857,52.7242,44000.0
2012-09-14 14:00:00,70.74,70.83,70.51,70.54,58500.0,52.7242,52.7913,52.5528,52.5751,58500.0
2012-09-14 14:30:00,70.53,70.57,70.37,70.45,53900.0,52.5677,52.5975,52.4484,52.5081,53900.0
2012-09-14 15:00:00,70.46,70.51,70.04,70.06,123000.0,52.5155,52.5528,52.2025,52.2174,123000.0
2012-09-14 15:30:00,70.05,70.14,69.84,70.08,294300.0,52.2099,52.277,52.0534,52.2323,294300.0
2012-09-17 09:30:00,70.07,70.43,70.0,70.4,38500.0,52.2248,52.4931,52.1727,52.4708,38500.0
2012-09-17 10:00:00,70.39,70.5,70.27,70.41,29900.0,52.4633,52.5453,52.3739,52.4782,29900.0
2012-09-17 10:30:00,70.4,70.43,70.1,70.13,31500.0,52.4708,52.4931,52.2472,52.2695,31500.0
2012-09-17 11:00:00,70.14,70.31,70.12,70.2,29200.0,52.277,52.4037,52.2621,52.3217,29200.0
2012-09-17 11:30:00,70.18,70.2,70.02,70.07,27300.0,52.3068,52.3217,52.1876,52.2248,27300.0
2012-09-17 12:00:00,70.07,70.08,69.9,69.9,23500.0,52.2248,52.2323,52.0981,52.0981,23500.0
2012-09-17 12:30:00,69.91,69.93,69.85,69.89,27600.0,52.1056,52.1205,52.0609,52.0907,27600.0
2012-09-17 13:00:00,69.9,70.1,69.88,70.06,21900.0,52.0981,52.2472,52.0832,52.2174,21900.0
2012-09-17 13:30:00,70.05,70.09,70.01,70.06,28300.0,52.2099,52.2397,52.1801,52.2174,28300.0
2012-09-17 14:00:00,70.08,70.22,70.07,70.11,52900.0,52.2323,52.3366,52.2248,52.2546,52900.0
2012-09-17 14:30:00,70.11,70.22,70.09,70.21,43900.0,52.2546,52.3366,52.2397,52.3292,43900.0
2012-09-17 15:00:00,70.22,70.27,70.13,70.17,70900.0,52.3366,52.3739,52.2695,52.2994,70900.0
2012-09-17 15:30:00,70.17,70.35,70.16,70.33,172600.0,52.2994,52.4335,52.2919,52.4186,172600.0
2012-09-18 09:30:00,70.5,70.72,70.25,70.68,47300.0,52.5453,52.7093,52.359,52.6795,47300.0
2012-09-18 10:00:00,70.69,71.04,70.65,70.98,59200.0,52.6869,52.9478,52.6571,52.9031,59200.0
2012-09-18 10:30:00,70.89,71.12,70.88,71.05,49900.0,52.836,53.0074,52.8285,52.9552,49900.0
2012-09-18 11:00:00,71.06,71.2,71.01,71.12,51200.0,52.9627,53.067,52.9254,53.0074,51200.0
2012-09-18 11:30:00,71.12,71.26,71.0,71.23,46100.0,53.0074,53.1118,52.918,53.0894,46100.0
2012-09-18 12:00:00,71.22,71.22,71.11,71.13,37200.0,53.082,53.082,53.0,53.0149,37200.0
2012-09-18 12:30:00,71.14,71.22,71.1,71.19,32300.0,53.0223,53.082,52.9925,53.0596,32300.0
2012-09-18 13:00:00,71.18,71.35,71.17,71.27,44800.0,53.0521,53.1788,53.0447,53.1192,44800.0
2012-09-18 13:30:00,71.26,71.33,71.2,71.25,37500.0,53.1118,53.1639,53.067,53.1043,37500.0
2012-09-18 14:00:00,71.25,71.27,71.09,71.1,44500.0,53.1043,53.1192,52.9851,52.9925,44500.0
2012-09-18 14:30:00,71.1,71.12,71.0,71.03,51800.0,52.9925,53.0074,52.918,52.9403,51800.0
2012-09-18 15:00:00,71.03,71.03,70.93,70.98,194300.0,52.9403,52.9403,52.8658,52.9031,194300.0
2012-09-18 15:30:00,70.98,71.14,70.97,71.02,252800.0,52.9031,53.0223,52.8956,52.9329,252800.0
2012-09-19 09:30:00,71.09,71.2,70.7,70.8,31400.0,52.9851,53.067,52.6944,52.7689,31400.0
2012-09-19 10:00:00,70.85,71.15,70.8,71.15,38400.0,52.8062,53.0298,52.7689,53.0298,38400.0
2012-09-19 10:30:00,71.15,71.19,71.09,71.11,26600.0,53.0298,53.0596,52.9851,53.0,26600.0
2012-09-19 11:00:00,71.11,71.13,71.07,71.1,24800.0,53.0,53.0149,52.9702,52.9925,24800.0
2012-09-19 11:30:00,71.1,71.13,71.09,71.12,37900.0,52.9925,53.0149,52.9851,53.0074,37900.0
2012-09-19 12:00:00,71.12,71.28,71.11,71.28,22700.0,53.0074,53.1267,53.0,53.1267,22700.0
2012-09-19 12:30:00,71.29,71.34,71.21,71.33,18200.0,53.1341,53.1714,53.0745,53.1639,18200.0
2012-09-19 13:00:00,71.34,71.34,71.25,71.33,21400.0,53.1714,53.1714,53.1043,53.1639,21400.0
2012-09-19 13:30:00,71.34,71.38,71.27,71.29,29700.0,53.1714,53.2012,53.1192,53.1341,29700.0
2012-09-19 14:00:00,71.28,71.33,71.2,71.28,35700.0,53.1267,53.1639,53.067,53.1267,35700.0
2012-09-19 14:30:00,71.28,71.32,71.22,71.32,49700.0,53.1267,53.1565,53.082,53.1565,49700.0
2012-09-19 15:00:00,71.32,71.37,71.29,71.32,132500.0,53.1565,53.1937,53.1341,53.1565,132500.0
2012-09-19 15:30:00,71.32,71.38,71.25,71.28,109800.0,53.1565,53.2012,53.1043,53.1267,109800.0
2012-09-20 09:30:00,71.22,71.85,71.17,71.84,69000.0,53.082,53.5515,53.0447,53.5441,69000.0
2012-09-20 10:00:00,71.85,72.05,71.76,72.04,68400.0,53.5515,53.7006,53.4844,53.6931,68400.0
2012-09-20 10:30:00,72.03,72.24,72.01,72.22,54500.0,53.6857,53.8422,53.6708,53.8273,54500.0
2012-09-20 11:00:00,72.22,72.24,72.0,72.02,46100.0,53.8273,53.8422,53.6633,53.6782,46100.0
2012-09-20 11:30:00,72.01,72.09,71.78,71.82,51500.0,53.6708,53.7304,53.4993,53.5291,51500.0
2012-09-20 12:00:00,71.82,71.89,71.8,71.89,27100.0,53.5291,53.5813,53.5142,53.5813,27100.0
2012-09-20 12:30:00,71.9,71.93,71.79,71.87,27000.0,53.5888,53.6111,53.5068,53.5664,27000.0
2012-09-20 13:00:00,71.85,71.95,71.84,71.91,35400.0,53.5515,53.626,53.5441,53.5962,35400.0
2012-09-20 13:30:00,71.91,71.96,71.87,71.96,48100.0,53.5962,53.6335,53.5664,53.6335,48100.0
2012-09-20 14:00:00,71.97,72.03,71.85,71.85,65000.0,53.6409,53.6857,53.5515,53.5515,65000.0
2012-09-20 14:30:00,71.85,71.94,71.81,71.93,41400.0,53.5515,53.6186,53.5217,53.6111,41400.0
2012-09-20 15:00:00,71.94,71.96,71.82,71.83,68500.0,53.6186,53.6335,53.5291,53.5366,68500.0
2012-09-20 15:30:00,71.83,71.91,71.76,71.9,191900.0,53.5366,53.5962,53.4844,53.5888,191900.0
2012-09-21 09:30:00,72.12,72.14,71.6,71.7,169200.0,53.7527,53.7676,53.3652,53.4397,169200.0
2012-09-21 10:00:00,71.7,71.8,71.63,71.68,33900.0,53.4397,53.5142,53.3875,53.4248,33900.0
2012-09-21 10:30:00,71.69,71.78,71.61,71.77,39200.0,53.4323,53.4993,53.3726,53.4919,39200.0
2012-09-21 11:00:00,71.78,71.82,71.69,71.79,20600.0,53.4993,53.5291,53.4323,53.5068,20600.0
2012-09-21 11:30:00,71.8,71.84,71.7,71.72,25600.0,53.5142,53.5441,53.4397,53.4546,25600.0
2012-09-21 12:00:00,71.71,71.81,71.7,71.72,23300.0,53.4472,53.5217,53.4397,53.4546,23300.0
2012-09-21 12:30:00,71.72,71.75,71.64,71.65,17200.0,53.4546,53.477,53.395,53.4024,17200.0
2012-09-21 13:00:00,71.65,71.71,71.64,71.68,17100.0,53.4024,53.4472,53.395,53.4248,17100.0
2012-09-21 13:30:00,71.68,71.75,71.59,71.69,35900.0,53.4248,53.477,53.3577,53.4323,35900.0
2012-09-21 14:00:00,71.7,71.73,71.65,71.69,29000.0,53.4397,53.4621,53.4024,53.4323,29000.0
2012-09-21 14:30:00,71.7,71.77,71.65,71.71,29400.0,53.4397,53.4919,53.4024,53.4472,29400.0
2012-09-21 15:00:00,71.7,71.74,71.65,71.65,63400.0,53.4397,53.4695,53.4024,53.4024,63400.0
2012-09-21 15:30:00,71.65,71.68,71.47,71.68,288900.0,53.4024,53.4248,53.2683,53.4248,288900.0
2012-09-24 09:30:00,71.47,71.9,71.45,71.62,32900.0,53.2683,53.5888,53.2534,53.3801,32900.0
2012-09-24 10:00:00,71.64,71.83,71.54,71.79,26200.0,53.395,53.5366,53.3205,53.5068,26200.0
2012-09-24 10:30:00,71.82,71.91,71.72,71.91,17300.0,53.5291,53.5962,53.4546,53.5962,17300.0
2012-09-24 11:00:00,71.9,71.92,71.68,71.75,25100.0,53.5888,53.6037,53.4248,53.477,25100.0
2012-09-24 11:30:00,71.75,71.87,71.75,71.81,15600.0,53.477,53.5664,53.477,53.5217,15600.0
2012-09-24 12:00:00,71.81,71.83,71.7,71.73,22200.0,53.5217,53.5366,53.4397,53.4621,22200.0
2012-09-24 12:30:00,71.72,71.76,71.66,71.72,22100.0,53.4546,53.4844,53.4099,53.4546,22100.0
2012-09-24 13:00:00,71.72,71.79,71.72,71.75,14500.0,53.4546,53.5068,53.4546,53.477,14500.0
2012-09-24 13:30:00,71.75,71.81,71.72,71.77,30600.0,53.477,53.5217,53.4546,53.4919,30600.0
2012-09-24 14:00:00,71.77,71.8,71.75,71.78,20100.0,53.4919,53.5142,53.477,53.4993,20100.0
2012-09-24 14:30:00,71.79,71.98,71.75,71.84,35800.0,53.5068,53.6484,53.477,53.5441,35800.0
2012-09-24 15:00:00,71.85,71.97,71.77,71.91,42200.0,53.5515,53.6409,53.4919,53.5962,42200.0
2012-09-24 15:30:00,71.91,71.91,71.73,71.79,81300.0,53.5962,53.5962,53.4621,53.5068,81300.0
2012-09-25 09:30:00,71.94,71.94,71.59,71.64,54900.0,53.6186,53.6186,53.3577,53.395,54900.0
2012-09-25 10:00:00,71.64,71.8,71.6,71.61,48700.0,53.395,53.5142,53.3652,53.3726,48700.0
2012-09-25 10:30:00,71.62,71.83,71.61,71.79,120300.0,53.3801,53.5366,53.3726,53.5068,120300.0
2012-09-25 11:00:00,71.79,71.83,71.7,71.81,36400.0,53.5068,53.5366,53.4397,53.5217,36400.0
2012-09-25 11:30:00,71.83,71.84,71.59,71.59,22500.0,53.5366,53.5441,53.3577,53.3577,22500.0
2012-09-25 12:00:00,71.6,71.63,71.52,71.57,23300.0,53.3652,53.3875,53.3055,53.3428,23300.0
2012-09-25 12:30:00,71.57,71.57,71.39,71.4,26700.0,53.3428,53.3428,53.2087,53.2161,26700.0
2012-09-25 13:00:00,71.39,71.42,71.26,71.29,33500.0,53.2087,53.231,53.1118,53.1341,33500.0
2012-09-25 13:30:00,71.28,71.35,71.19,71.2,45200.0,53.1267,53.1788,53.0596,53.067,45200.0
2012-09-25 14:00:00,71.21,71.34,71.17,71.22,35500.0,53.0745,53.1714,53.0447,53.082,35500.0
2012-09-25 14:30:00,71.22,71.34,71.21,71.24,29400.0,53.082,53.1714,53.0745,53.0969,29400.0
2012-09-25 15:00:00,71.24,71.26,71.06,71.12,59900.0,53.0969,53.1118,52.9627,53.0074,59900.0
2012-09-25 15:30:00,71.12,71.17,70.9,70.96,115900.0,53.0074,53.0447,52.8434,52.8882,115900.0
2012-09-26 09:30:00,70.98,71.35,70.97,71.15,43600.0,52.9031,53.1788,52.8956,53.0298,43600.0
2012-09-26 10:00:00,71.14,71.16,70.9,70.91,33800.0,53.0223,53.0372,52.8434,52.8509,33800.0
2012-09-26 10:30:00,70.92,71.18,70.81,70.99,34000.0,52.8584,53.0521,52.7764,52.9105,34000.0
2012-09-26 11:00:00,71.01,71.06,70.9,71.01,21700.0,52.9254,52.9627,52.8434,52.9254,21700.0
2012-09-26 11:30:00,70.99,71.03,70.91,70.91,28000.0,52.9105,52.9403,52.8509,52.8509,28000.0
2012-09-26 12:00:00,70.91,70.91,70.78,70.78,35100.0,52.8509,52.8509,52.754,52.754,35100.0
2012-09-26 12:30:00,70.79,70.86,70.65,70.86,25400.0,52.7615,52.8136,52.6571,52.8136,25400.0
2012-09-26 13:00:00,70.86,70.93,70.82,70.92,35700.0,52.8136,52.8658,52.7838,52.8584,35700.0
2012-09-26 13:30:00,70.92,70.95,70.81,70.81,35100.0,52.8584,52.8807,52.7764,52.7764,35100.0
2012-09-26 14:00:00,70.82,70.91,70.8,70.8,36100.0,52.7838,52.8509,52.7689,52.7689,36100.0
2012-09-26 14:30:00,70.79,70.85,70.75,70.82,34800.0,52.7615,52.8062,52.7316,52.7838,34800.0
2012-09-26 15:00:00,70.82,70.86,70.72,70.72,44600.0,52.7838,52.8136,52.7093,52.7093,44600.0
2012-09-26 15:30:00,70.72,70.77,70.65,70.67,104400.0,52.7093,52.7466,52.6571,52.672,104400.0
2012-09-27 09:30:00,70.71,70.9,70.62,70.75,17100.0,52.7018,52.8434,52.6348,52.7316,17100.0
2012-09-27 10:00:00,70.72,70.9,70.52,70.52,19400.0,52.7093,52.8434,52.5602,52.5602,19400.0
2012-09-27 10:30:00,70.53,70.64,70.46,70.49,19200.0,52.5677,52.6497,52.5155,52.5379,19200.0
2012-09-27 11:00:00,70.49,70.64,70.49,70.57,14300.0,52.5379,52.6497,52.5379,52.5975,14300.0
2012-09-27 11:30:00,70.56,70.62,70.51,70.6,8400.0,52.59,52.6348,52.5528,52.6199,8400.0
2012-09-27 12:00:00,70.65,70.8,70.61,70.8,21000.0,52.6571,52.7689,52.6273,52.7689,21000.0
2012-09-27 12:30:00,70.75,70.87,70.75,70.85,11900.0,52.7316,52.8211,52.7316,52.8062,11900.0
2012-09-27 13:00:00,70.84,70.89,70.81,70.83,8600.0,52.7987,52.836,52.7764,52.7913,8600.0
2012-09-27 13:30:00,70.85,70.97,70.84,70.91,18100.0,52.8062,52.8956,52.7987,52.8509,18100.0
2012-09-27 14:00:00,70.92,70.98,70.91,70.93,15600.0,52.8584,52.9031,52.8509,52.8658,15600.0
2012-09-27 14:30:00,70.94,70.98,70.93,70.93,22200.0,52.8733,52.9031,52.8658,52.8658,22200.0
2012-09-27 15:00:00,70.94,70.95,70.83,70.93,37900.0,52.8733,52.8807,52.7913,52.8658,37900.0
2012-09-27 15:30:00,70.92,70.99,70.81,70.83,60200.0,52.8584,52.9105,52.7764,52.7913,60200.0
2012-09-28 09:30:00,70.6,70.6,70.05,70.27,31100.0,52.6199,52.6199,52.2099,52.3739,31100.0
2012-09-28 10:00:00,70.19,70.37,70.17,70.29,22800.0,52.3143,52.4484,52.2994,52.3888,22800.0
2012-09-28 10:30:00,70.34,70.54,70.33,70.36,21900.0,52.4261,52.5751,52.4186,52.441,21900.0
2012-09-28 11:00:00,70.38,70.42,70.31,70.35,15000.0,52.4559,52.4857,52.4037,52.4335,15000.0
2012-09-28 11:30:00,70.34,70.53,70.34,70.45,11500.0,52.4261,52.5677,52.4261,52.5081,11500.0
2012-09-28 12:00:00,70.44,70.63,70.42,70.58,16200.0,52.5006,52.6422,52.4857,52.6049,16200.0
2012-09-28 12:30:00,70.57,70.7,70.55,70.66,30200.0,52.5975,52.6944,52.5826,52.6646,30200.0
2012-09-28 13:00:00,70.67,70.73,70.63,70.72,12500.0,52.672,52.7167,52.6422,52.7093,12500.0
2012-09-28 13:30:00,70.72,70.78,70.67,70.69,35600.0,52.7093,52.754,52.672,52.6869,35600.0
2012-09-28 14:00:00,70.7,70.73,70.63,70.69,29600.0,52.6944,52.7167,52.6422,52.6869,29600.0
2012-09-28 14:30:00,70.69,70.75,70.65,70.7,38600.0,52.6869,52.7316,52.6571,52.6944,38600.0
2012-09-28 15:00:00,70.69,70.75,70.67,70.7,28500.0,52.6869,52.7316,52.672,52.6944,28500.0
2012-09-28 15:30:00,70.69,70.96,70.63,70.88,180400.0,52.6869,52.8882,52.6422,52.8285,180400.0
2012-10-01 09:30:00,71.03,71.5,71.02,71.14,35300.0,52.9403,53.2906,52.9329,53.0223,35300.0
2012-10-01 10:00:00,71.16,71.6,71.16,71.54,35100.0,53.0372,53.3652,53.0372,53.3205,35100.0
2012-10-01 10:30:00,71.58,71.59,71.34,71.5,29100.0,53.3503,53.3577,53.1714,53.2906,29100.0
2012-10-01 11:00:00,71.51,71.61,71.49,71.53,21800.0,53.2981,53.3726,53.2832,53.313,21800.0
2012-10-01 11:30:00,71.52,71.54,71.39,71.39,25100.0,53.3055,53.3205,53.2087,53.2087,25100.0
2012-10-01 12:00:00,71.43,71.51,71.39,71.47,29700.0,53.2385,53.2981,53.2087,53.2683,29700.0
2012-10-01 12:30:00,71.49,71.51,71.21,71.23,53200.0,53.2832,53.2981,53.0745,53.0894,53200.0
2012-10-01 13:00:00,71.22,71.25,71.04,71.15,23000.0,53.082,53.1043,52.9478,53.0298,23000.0
2012-10-01 13:30:00,71.15,71.28,71.07,71.24,25500.0,53.0298,53.1267,52.9702,53.0969,25500.0
2012-10-01 14:00:00,71.23,71.31,71.19,71.26,32200.0,53.0894,53.149,53.0596,53.1118,32200.0
2012-10-01 14:30:00,71.25,71.45,71.25,71.44,22900.0,53.1043,53.2534,53.1043,53.2459,22900.0
2012-10-01 15:00:00,71.44,71.44,71.16,71.24,30300.0,53.2459,53.2459,53.0372,53.0969,30300.0
2012-10-01 15:30:00,71.24,71.39,71.2,71.37,79100.0,53.0969,53.2087,53.067,53.1937,79100.0
2012-10-02 09:30:00,71.44,71.94,70.64,71.86,65200.0,53.2459,53.6186,52.6497,53.559,65200.0
2012-10-02 10:00:00,71.83,71.86,71.48,71.64,26000.0,53.5366,53.559,53.2757,53.395,26000.0
2012-10-02 10:30:00,71.66,71.69,71.52,71.54,31900.0,53.4099,53.4323,53.3055,53.3205,31900.0
2012-10-02 11:00:00,71.54,71.61,71.52,71.58,22000.0,53.3205,53.3726,53.3055,53.3503,22000.0
2012-10-02 11:30:00,71.59,71.63,71.3,71.34,24400.0,53.3577,53.3875,53.1416,53.1714,24400.0
2012-10-02 12:00:00,71.32,71.53,71.3,71.52,26700.0,53.1565,53.313,53.1416,53.3055,26700.0
2012-10-02 12:30:00,71.51,71.57,71.48,71.5,16100.0,53.2981,53.3428,53.2757,53.2906,16100.0
2012-10-02 13:00:00,71.49,71.51,71.36,71.37,19300.0,53.2832,53.2981,53.1863,53.1937,19300.0
2012-10-02 13:30:00,71.39,71.51,71.28,71.31,15700.0,53.2087,53.2981,53.1267,53.149,15700.0
2012-10-02 14:00:00,71.35,71.44,71.32,71.37,23100.0,53.1788,53.2459,53.1565,53.1937,23100.0
2012-10-02 14:30:00,71.35,71.4,71.28,71.29,22400.0,53.1788,53.2161,53.1267,53.1341,22400.0
2012-10-02 15:00:00,71.28,71.41,71.27,71.31,30100.0,53.1267,53.2236,53.1192,53.149,30100.0
2012-10-02 15:30:00,71.32,71.4,71.26,71.39,142000.0,53.1565,53.2161,53.1118,53.2087,142000.0
2012-10-03 09:30:00,71.58,71.63,71.17,71.33,24500.0,53.3503,53.3875,53.0447,53.1639,24500.0
2012-10-03 10:00:00,71.36,71.61,71.26,71.51,20100.0,53.1863,53.3726,53.1118,53.2981,20100.0
2012-10-03 10:30:00,71.55,71.56,71.42,71.43,47200.0,53.3279,53.3354,53.231,53.2385,47200.0
2012-10-03 11:00:00,71.45,71.78,71.44,71.75,50700.0,53.2534,53.4993,53.2459,53.477,50700.0
2012-10-03 11:30:00,71.74,72.0,71.73,71.79,25500.0,53.4695,53.6633,53.4621,53.5068,25500.0
2012-10-03 12:00:00,71.79,71.79,71.62,71.75,28500.0,53.5068,53.5068,53.3801,53.477,28500.0
2012-10-03 12:30:00,71.75,71.76,71.58,71.58,16000.0,53.477,53.4844,53.3503,53.3503,16000.0
2012-10-03 13:00:00,71.59,71.88,71.59,71.87,34000.0,53.3577,53.5739,53.3577,53.5664,34000.0
2012-10-03 13:30:00,71.87,71.89,71.61,71.62,34100.0,53.5664,53.5813,53.3726,53.3801,34100.0
2012-10-03 14:00:00,71.63,71.67,71.54,71.54,34400.0,53.3875,53.4173,53.3205,53.3205,34400.0
2012-10-03 14:30:00,71.56,71.77,71.56,71.67,42200.0,53.3354,53.4919,53.3354,53.4173,42200.0
2012-10-03 15:00:00,71.67,71.73,71.58,71.7,46900.0,53.4173,53.4621,53.3503,53.4397,46900.0
2012-10-03 15:30:00,71.7,71.73,71.56,71.63,153500.0,53.4397,53.4621,53.3354,53.3875,153500.0
2012-10-04 09:30:00,71.72,71.81,71.4,71.57,49700.0,53.4546,53.5217,53.2161,53.3428,49700.0
2012-10-04 10:00:00,71.58,71.81,71.5,71.64,30700.0,53.3503,53.5217,53.2906,53.395,30700.0
2012-10-04 10:30:00,71.62,71.7,71.41,71.54,42000.0,53.3801,53.4397,53.2236,53.3205,42000.0
2012-10-04 11:00:00,71.52,71.58,71.31,71.37,16000.0,53.3055,53.3503,53.149,53.1937,16000.0
2012-10-04 11:30:00,71.37,71.38,71.25,71.28,25800.0,53.1937,53.2012,53.1043,53.1267,25800.0
2012-10-04 12:00:00,71.28,71.4,71.24,71.32,55900.0,53.1267,53.2161,53.0969,53.1565,55900.0
2012-10-04 12:30:00,71.32,71.43,71.2,71.27,45700.0,53.1565,53.2385,53.067,53.1192,45700.0
2012-10-04 13:00:00,71.26,71.3,71.16,71.25,42800.0,53.1118,53.1416,53.0372,53.1043,42800.0
2012-10-04 13:30:00,71.26,71.26,71.16,71.19,36600.0,53.1118,53.1118,53.0372,53.0596,36600.0
2012-10-04 14:00:00,71.2,71.25,71.05,71.15,60200.0,53.067,53.1043,52.9552,53.0298,60200.0
2012-10-04 14:30:00,71.15,71.3,71.15,71.26,28800.0,53.0298,53.1416,53.0298,53.1118,28800.0
2012-10-04 15:00:00,71.26,71.32,71.18,71.2,50100.0,53.1118,53.1565,53.0521,53.067,50100.0
2012-10-04 15:30:00,71.2,71.34,71.2,71.31,158600.0,53.067,53.1714,53.067,53.149,158600.0
2012-10-05 09:30:00,71.59,71.83,71.4,71.67,38300.0,53.3577,53.5366,53.2161,53.4173,38300.0
2012-10-05 10:00:00,71.67,71.74,71.54,71.64,79600.0,53.4173,53.4695,53.3205,53.395,79600.0
2012-10-05 10:30:00,71.63,71.81,71.6,71.78,115700.0,53.3875,53.5217,53.3652,53.4993,115700.0
2012-10-05 11:00:00,71.78,71.78,71.7,71.72,42000.0,53.4993,53.4993,53.4397,53.4546,42000.0
2012-10-05 11:30:00,71.73,71.87,71.72,71.84,22900.0,53.4621,53.5664,53.4546,53.5441,22900.0
2012-10-05 12:00:00,71.85,71.9,71.76,71.83,32600.0,53.5515,53.5888,53.4844,53.5366,32600.0
2012-10-05 12:30:00,71.84,71.88,71.48,71.53,45900.0,53.5441,53.5739,53.2757,53.313,45900.0
2012-10-05 13:00:00,71.52,71.57,71.5,71.52,19900.0,53.3055,53.3428,53.2906,53.3055,19900.0
2012-10-05 13:30:00,71.54,71.54,71.38,71.5,28700.0,53.3205,53.3205,53.2012,53.2906,28700.0
2012-10-05 14:00:00,71.5,71.5,71.41,71.47,35900.0,53.2906,53.2906,53.2236,53.2683,35900.0
2012-10-05 14:30:00,71.47,71.49,71.4,71.41,28200.0,53.2683,53.2832,53.2161,53.2236,28200.0
2012-10-05 15:00:00,71.42,71.49,71.41,71.42,41200.0,53.231,53.2832,53.2236,53.231,41200.0
2012-10-05 15:30:00,71.42,71.49,71.31,71.47,93500.0,53.231,53.2832,53.149,53.2683,93500.0
2012-10-08 09:30:00,71.34,71.44,71.16,71.27,27500.0,53.1714,53.2459,53.0372,53.1192,27500.0
2012-10-08 10:00:00,71.32,71.42,71.26,71.38,77000.0,53.1565,53.231,53.1118,53.2012,77000.0
2012-10-08 10:30:00,71.4,71.45,71.27,71.41,26500.0,53.2161,53.2534,53.1192,53.2236,26500.0
2012-10-08 11:00:00,71.41,71.56,71.4,71.55,17400.0,53.2236,53.3354,53.2161,53.3279,17400.0
2012-10-08 11:30:00,71.53,71.58,71.48,71.58,19300.0,53.313,53.3503,53.2757,53.3503,19300.0
2012-10-08 12:00:00,71.59,71.61,71.52,71.55,24000.0,53.3577,53.3726,53.3055,53.3279,24000.0
2012-10-08 12:30:00,71.55,71.68,71.54,71.61,18300.0,53.3279,53.4248,53.3205,53.3726,18300.0
2012-10-08 13:00:00,71.64,71.7,71.53,71.56,16700.0,53.395,53.4397,53.313,53.3354,16700.0
2012-10-08 13:30:00,71.56,71.74,71.56,71.71,17800.0,53.3354,53.4695,53.3354,53.4472,17800.0
2012-10-08 14:00:00,71.71,71.87,71.61,71.87,32200.0,53.4472,53.5664,53.3726,53.5664,32200.0
2012-10-08 14:30:00,71.86,71.86,71.68,71.82,26600.0,53.559,53.559,53.4248,53.5291,26600.0
2012-10-08 15:00:00,71.81,71.83,71.68,71.77,30300.0,53.5217,53.5366,53.4248,53.4919,30300.0
2012-10-08 15:30:00,71.77,71.78,71.63,71.68,69900.0,53.4919,53.4993,53.3875,53.4248,69900.0
2012-10-09 09:30:00,71.64,71.82,71.51,71.57,16900.0,53.395,53.5291,53.2981,53.3428,16900.0
2012-10-09 10:00:00,71.55,71.61,71.49,71.61,17400.0,53.3279,53.3726,53.2832,53.3726,17400.0
2012-10-09 10:30:00,71.59,71.6,71.4,71.52,49600.0,53.3577,53.3652,53.2161,53.3055,49600.0
2012-10-09 11:00:00,71.51,71.56,71.46,71.48,27400.0,53.2981,53.3354,53.2608,53.2757,27400.0
2012-10-09 11:30:00,71.47,71.52,71.43,71.51,20100.0,53.2683,53.3055,53.2385,53.2981,20100.0
2012-10-09 12:00:00,71.51,71.52,71.37,71.4,23200.0,53.2981,53.3055,53.1937,53.2161,23200.0
2012-10-09 12:30:00,71.4,71.47,71.38,71.41,19000.0,53.2161,53.2683,53.2012,53.2236,19000.0
2012-10-09 13:00:00,71.4,71.45,71.38,71.4,16000.0,53.2161,53.2534,53.2012,53.2161,16000.0
2012-10-09 13:30:00,71.4,71.43,71.35,71.38,39700.0,53.2161,53.2385,53.1788,53.2012,39700.0
2012-10-09 14:00:00,71.38,71.42,71.35,71.4,29000.0,53.2012,53.231,53.1788,53.2161,29000.0
2012-10-09 14:30:00,71.4,71.48,71.34,71.47,23500.0,53.2161,53.2757,53.1714,53.2683,23500.0
2012-10-09 15:00:00,71.47,71.51,71.34,71.41,31200.0,53.2683,53.2981,53.1714,53.2236,31200.0
2012-10-09 15:30:00,71.41,71.49,71.28,71.33,82500.0,53.2236,53.2832,53.1267,53.1639,82500.0
2012-10-10 09:30:00,71.31,71.84,71.11,71.31,50000.0,53.149,53.5441,53.0,53.149,50000.0
2012-10-10 10:00:00,71.28,71.3,71.05,71.06,33200.0,53.1267,53.1416,52.9552,52.9627,33200.0
2012-10-10 10:30:00,71.05,71.08,70.89,70.89,55900.0,52.9552,52.9776,52.836,52.836,55900.0
2012-10-10 11:00:00,70.86,71.01,70.84,70.96,25600.0,52.8136,52.9254,52.7987,52.8882,25600.0
2012-10-10 11:30:00,70.95,71.04,70.89,70.94,19100.0,52.8807,52.9478,52.836,52.8733,19100.0
2012-10-10 12:00:00,70.92,70.98,70.86,70.93,25100.0,52.8584,52.9031,52.8136,52.8658,25100.0
2012-10-10 12:30:00,70.93,70.93,70.79,70.83,23800.0,52.8658,52.8658,52.7615,52.7913,23800.0
2012-10-10 13:00:00,70.81,70.88,70.79,70.82,17100.0,52.7764,52.8285,52.7615,52.7838,17100.0
2012-10-10 13:30:00,70.8,70.84,70.64,70.67,29300.0,52.7689,52.7987,52.6497,52.672,29300.0
2012-10-10 14:00:00,70.68,70.8,70.67,70.72,33200.0,52.6795,52.7689,52.672,52.7093,33200.0
2012-10-10 14:30:00,70.73,70.8,70.68,70.74,33900.0,52.7167,52.7689,52.6795,52.7242,33900.0
2012-10-10 15:00:00,70.72,70.82,70.67,70.76,41900.0,52.7093,52.7838,52.672,52.7391,41900.0
2012-10-10 15:30:00,70.74,70.77,70.6,70.7,86700.0,52.7242,52.7466,52.6199,52.6944,86700.0
2012-10-11 09:30:00,70.96,70.96,70.57,70.57,115500.0,52.8882,52.8882,52.5975,52.5975,115500.0
2012-10-11 10:00:00,70.57,70.69,70.44,70.45,22700.0,52.5975,52.6869,52.5006,52.5081,22700.0
2012-10-11 10:30:00,70.44,70.5,70.34,70.44,17800.0,52.5006,52.5453,52.4261,52.5006,17800.0
2012-10-11 11:00:00,70.45,70.58,70.24,70.27,40200.0,52.5081,52.6049,52.3515,52.3739,40200.0
2012-10-11 11:30:00,70.26,70.34,70.13,70.23,24600.0,52.3664,52.4261,52.2695,52.3441,24600.0
2012-10-11 12:00:00,70.25,70.3,70.22,70.23,28500.0,52.359,52.3963,52.3366,52.3441,28500.0
2012-10-11 12:30:00,70.25,70.35,70.24,70.33,18100.0,52.359,52.4335,52.3515,52.4186,18100.0
2012-10-11 13:00:00,70.31,70.32,70.22,70.3,21800.0,52.4037,52.4112,52.3366,52.3963,21800.0
2012-10-11 13:30:00,70.31,70.35,70.23,70.31,16600.0,52.4037,52.4335,52.3441,52.4037,16600.0
2012-10-11 14:00:00,70.31,70.51,70.31,70.43,34900.0,52.4037,52.5528,52.4037,52.4931,34900.0
2012-10-11 14:30:00,70.43,70.56,70.42,70.56,29800.0,52.4931,52.59,52.4857,52.59,29800.0
2012-10-11 15:00:00,70.54,70.65,70.53,70.62,54600.0,52.5751,52.6571,52.5677,52.6348,54600.0
2012-10-11 15:30:00,70.62,70.63,70.37,70.37,102600.0,52.6348,52.6422,52.4484,52.4484,102600.0
2012-10-12 09:30:00,70.86,70.86,70.24,70.51,39400.0,52.8136,52.8136,52.3515,52.5528,39400.0
2012-10-12 10:00:00,70.5,70.6,69.97,70.08,79400.0,52.5453,52.6199,52.1503,52.2323,79400.0
2012-10-12 10:30:00,70.1,70.1,69.85,69.91,47100.0,52.2472,52.2472,52.0609,52.1056,47100.0
2012-10-12 11:00:00,69.9,69.96,69.66,69.7,42900.0,52.0981,52.1428,51.9192,51.9491,42900.0
2012-10-12 11:30:00,69.71,69.71,69.51,69.51,79300.0,51.9565,51.9565,51.8074,51.8074,79300.0
2012-10-12 12:00:00,69.51,69.53,69.31,69.33,66500.0,51.8074,51.8224,51.6584,51.6733,66500.0
2012-10-12 12:30:00,69.33,69.38,69.26,69.34,39700.0,51.6733,51.7106,51.6211,51.6807,39700.0
2012-10-12 13:00:00,69.35,69.52,69.32,69.39,56700.0,51.6882,51.8149,51.6658,51.718,56700.0
2012-10-12 13:30:00,69.4,69.48,69.29,69.46,36200.0,51.7255,51.7851,51.6435,51.7702,36200.0
2012-10-12 14:00:00,69.46,69.5,69.33,69.39,36100.0,51.7702,51.8,51.6733,51.718,36100.0
2012-10-12 14:30:00,69.39,69.41,69.31,69.36,41400.0,51.718,51.7329,51.6584,51.6956,41400.0
2012-10-12 15:00:00,69.35,69.39,69.23,69.32,269200.0,51.6882,51.718,51.5988,51.6658,269200.0
2012-10-12 15:30:00,69.31,69.58,69.27,69.53,184300.0,51.6584,51.8596,51.6286,51.8224,184300.0
2012-10-15 09:30:00,69.6,69.83,69.26,69.66,62700.0,51.8745,52.046,51.6211,51.9192,62700.0
2012-10-15 10:00:00,69.63,69.75,69.58,69.63,38200.0,51.8969,51.9863,51.8596,51.8969,38200.0
2012-10-15 10:30:00,69.65,69.84,69.65,69.84,34800.0,51.9118,52.0534,51.9118,52.0534,34800.0
2012-10-15 11:00:00,69.84,70.07,69.81,70.03,36700.0,52.0534,52.2248,52.031,52.195,36700.0
2012-10-15 11:30:00,70.03,70.21,70.03,70.2,44900.0,52.195,52.3292,52.195,52.3217,44900.0
2012-10-15 12:00:00,70.19,70.22,70.13,70.2,27400.0,52.3143,52.3366,52.2695,52.3217,27400.0
2012-10-15 12:30:00,70.21,70.22,70.14,70.17,20700.0,52.3292,52.3366,52.277,52.2994,20700.0
2012-10-15 13:00:00,70.17,70.21,70.13,70.17,44800.0,52.2994,52.3292,52.2695,52.2994,44800.0
2012-10-15 13:30:00,70.16,70.27,70.16,70.26,52200.0,52.2919,52.3739,52.2919,52.3664,52200.0
2012-10-15 14:00:00,70.25,70.28,70.19,70.25,45000.0,52.359,52.3813,52.3143,52.359,45000.0
2012-10-15 14:30:00,70.24,70.24,70.12,70.21,26300.0,52.3515,52.3515,52.2621,52.3292,26300.0
2012-10-15 15:00:00,70.22,70.23,70.12,70.2,51800.0,52.3366,52.3441,52.2621,52.3217,51800.0
2012-10-15 15:30:00,70.2,70.32,70.13,70.31,149100.0,52.3217,52.4112,52.2695,52.4037,149100.0
2012-10-16 09:30:00,70.31,70.58,70.03,70.12,44400.0,52.4037,52.6049,52.195,52.2621,44400.0
2012-10-16 10:00:00,70.11,70.27,70.07,70.26,30500.0,52.2546,52.3739,52.2248,52.3664,30500.0
2012-10-16 10:30:00,70.26,70.36,70.2,70.23,17900.0,52.3664,52.441,52.3217,52.3441,17900.0
2012-10-16 11:00:00,70.22,70.35,70.21,70.31,14500.0,52.3366,52.4335,52.3292,52.4037,14500.0
2012-10-16 11:30:00,70.31,70.4,70.25,70.39,21200.0,52.4037,52.4708,52.359,52.4633,21200.0
2012-10-16 12:00:00,70.39,70.46,70.34,70.37,22000.0,52.4633,52.5155,52.4261,52.4484,22000.0
2012-10-16 12:30:00,70.36,70.36,70.29,70.33,18100.0,52.441,52.441,52.3888,52.4186,18100.0
2012-10-16 13:00:00,70.34,70.38,70.32,70.38,16000.0,52.4261,52.4559,52.4112,52.4559,16000.0
2012-10-16 13:30:00,70.38,70.43,70.37,70.41,21600.0,52.4559,52.4931,52.4484,52.4782,21600.0
2012-10-16 14:00:00,70.41,70.41,70.32,70.37,20000.0,52.4782,52.4782,52.4112,52.4484,20000.0
2012-10-16 14:30:00,70.37,70.42,70.33,70.37,24700.0,52.4484,52.4857,52.4186,52.4484,24700.0
2012-10-16 15:00:00,70.36,70.49,70.36,70.49,57000.0,52.441,52.5379,52.441,52.5379,57000.0
2012-10-16 15:30:00,70.49,70.71,70.47,70.66,205400.0,52.5379,52.7018,52.523,52.6646,205400.0
2012-10-17 09:30:00,70.96,71.2,70.62,70.98,34800.0,52.8882,53.067,52.6348,52.9031,34800.0
2012-10-17 10:00:00,71.0,71.1,70.83,71.08,28300.0,52.918,52.9925,52.7913,52.9776,28300.0
2012-10-17 10:30:00,71.09,71.33,71.07,71.31,32500.0,52.9851,53.1639,52.9702,53.149,32500.0
2012-10-17 11:00:00,71.34,71.35,71.24,71.25,25000.0,53.1714,53.1788,53.0969,53.1043,25000.0
2012-10-17 11:30:00,71.25,71.31,71.18,71.2,45600.0,53.1043,53.149,53.0521,53.067,45600.0
2012-10-17 12:00:00,71.2,71.29,71.18,71.25,28600.0,53.067,53.1341,53.0521,53.1043,28600.0
2012-10-17 12:30:00,71.26,71.31,71.12,71.22,26600.0,53.1118,53.149,53.0074,53.082,26600.0
2012-10-17 13:00:00,71.22,71.27,71.17,71.17,19700.0,53.082,53.1192,53.0447,53.0447,19700.0
2012-10-17 13:30:00,71.18,71.26,71.07,71.17,21900.0,53.0521,53.1118,52.9702,53.0447,21900.0
2012-10-17 14:00:00,71.19,71.23,71.11,71.11,21100.0,53.0596,53.0894,53.0,53.0,21100.0
2012-10-17 14:30:00,71.12,71.22,71.11,71.22,16000.0,53.0074,53.082,53.0,53.082,16000.0
2012-10-17 15:00:00,71.21,71.21,70.96,71.08,88400.0,53.0745,53.0745,52.8882,52.9776,88400.0
2012-10-17 15:30:00,71.08,71.08,70.89,70.94,101700.0,52.9776,52.9776,52.836,52.8733,101700.0
2012-10-18 09:30:00,70.8,71.27,70.42,70.75,88300.0,52.7689,53.1192,52.4857,52.7316,88300.0
2012-10-18 10:00:00,70.85,71.03,70.62,70.63,104000.0,52.8062,52.9403,52.6348,52.6422,104000.0
2012-10-18 10:30:00,70.65,70.92,70.58,70.87,15400.0,52.6571,52.8584,52.6049,52.8211,15400.0
2012-10-18 11:00:00,70.86,71.06,70.85,70.92,22400.0,52.8136,52.9627,52.8062,52.8584,22400.0
2012-10-18 11:30:00,70.92,71.06,70.92,71.03,42000.0,52.8584,52.9627,52.8584,52.9403,42000.0
2012-10-18 12:00:00,71.03,71.08,70.95,70.98,34500.0,52.9403,52.9776,52.8807,52.9031,34500.0
2012-10-18 12:30:00,70.98,71.09,70.89,70.92,81200.0,52.9031,52.9851,52.836,52.8584,81200.0
2012-10-18 13:00:00,70.92,71.05,70.71,70.95,110900.0,52.8584,52.9552,52.7018,52.8807,110900.0
2012-10-18 13:30:00,70.96,71.06,70.91,70.95,33700.0,52.8882,52.9627,52.8509,52.8807,33700.0
2012-10-18 14:00:00,70.94,71.17,70.93,71.11,101300.0,52.8733,53.0447,52.8658,53.0,101300.0
2012-10-18 14:30:00,71.12,71.2,71.01,71.14,40700.0,53.0074,53.067,52.9254,53.0223,40700.0
2012-10-18 15:00:00,71.16,71.32,71.07,71.31,83700.0,53.0372,53.1565,52.9702,53.149,83700.0
2012-10-18 15:30:00,71.3,71.42,71.26,71.31,88200.0,53.1416,53.231,53.1118,53.149,88200.0
2012-10-19 09:30:00,71.34,71.48,70.86,70.91,173800.0,53.1714,53.2757,52.8136,52.8509,173800.0
2012-10-19 10:00:00,70.91,71.02,70.68,70.97,42100.0,52.8509,52.9329,52.6795,52.8956,42100.0
2012-10-19 10:30:00,70.96,71.16,70.92,70.97,34600.0,52.8882,53.0372,52.8584,52.8956,34600.0
2012-10-19 11:00:00,70.94,70.95,70.68,70.74,21200.0,52.8733,52.8807,52.6795,52.7242,21200.0
2012-10-19 11:30:00,70.75,70.8,70.69,70.75,17600.0,52.7316,52.7689,52.6869,52.7316,17600.0
2012-10-19 12:00:00,70.73,70.8,70.61,70.65,17500.0,52.7167,52.7689,52.6273,52.6571,17500.0
2012-10-19 12:30:00,70.65,70.69,70.5,70.5,21100.0,52.6571,52.6869,52.5453,52.5453,21100.0
2012-10-19 13:00:00,70.49,70.55,70.39,70.45,31300.0,52.5379,52.5826,52.4633,52.5081,31300.0
2012-10-19 13:30:00,70.44,70.5,70.31,70.41,50800.0,52.5006,52.5453,52.4037,52.4782,50800.0
2012-10-19 14:00:00,70.41,70.49,70.39,70.41,32000.0,52.4782,52.5379,52.4633,52.4782,32000.0
2012-10-19 14:30:00,70.41,70.49,70.3,70.46,39800.0,52.4782,52.5379,52.3963,52.5155,39800.0
2012-10-19 15:00:00,70.47,70.48,70.34,70.37,41600.0,52.523,52.5304,52.4261,52.4484,41600.0
2012-10-19 15:30:00,70.39,70.51,70.34,70.34,106000.0,52.4633,52.5528,52.4261,52.4261,106000.0
2012-10-22 09:30:00,70.47,70.61,70.35,70.6,37700.0,52.523,52.6273,52.4335,52.6199,37700.0
2012-10-22 10:00:00,70.55,70.65,70.48,70.63,21800.0,52.5826,52.6571,52.5304,52.6422,21800.0
2012-10-22 10:30:00,70.6,70.63,70.44,70.45,36600.0,52.6199,52.6422,52.5006,52.5081,36600.0
2012-10-22 11:00:00,70.45,70.48,70.28,70.37,13900.0,52.5081,52.5304,52.3813,52.4484,13900.0
2012-10-22 11:30:00,70.34,70.48,70.34,70.45,12500.0,52.4261,52.5304,52.4261,52.5081,12500.0
2012-10-22 12:00:00,70.43,70.47,70.32,70.32,10500.0,52.4931,52.523,52.4112,52.4112,10500.0
2012-10-22 12:30:00,70.31,70.4,70.28,70.36,43800.0,52.4037,52.4708,52.3813,52.441,43800.0
2012-10-22 13:00:00,70.35,70.37,70.18,70.22,39900.0,52.4335,52.4484,52.3068,52.3366,39900.0
2012-10-22 13:30:00,70.21,70.28,70.05,70.1,58000.0,52.3292,52.3813,52.2099,52.2472,58000.0
2012-10-22 14:00:00,70.1,70.19,70.06,70.16,48500.0,52.2472,52.3143,52.2174,52.2919,48500.0
2012-10-22 14:30:00,70.16,70.28,70.13,70.23,37600.0,52.2919,52.3813,52.2695,52.3441,37600.0
2012-10-22 15:00:00,70.23,70.42,70.16,70.39,54200.0,52.3441,52.4857,52.2919,52.4633,54200.0
2012-10-22 15:30:00,70.4,70.71,70.31,70.53,250900.0,52.4708,52.7018,52.4037,52.5677,250900.0
2012-10-23 09:30:00,70.15,70.47,69.8,69.94,56100.0,52.2845,52.523,52.0236,52.1279,56100.0
2012-10-23 10:00:00,69.98,70.01,69.75,69.87,68300.0,52.1578,52.1801,51.9863,52.0758,68300.0
2012-10-23 10:30:00,69.87,69.89,69.72,69.82,55800.0,52.0758,52.0907,51.964,52.0385,55800.0
2012-10-23 11:00:00,69.82,70.09,69.81,70.05,46300.0,52.0385,52.2397,52.031,52.2099,46300.0
2012-10-23 11:30:00,70.03,70.18,69.98,70.17,47800.0,52.195,52.3068,52.1578,52.2994,47800.0
2012-10-23 12:00:00,70.17,70.29,70.09,70.28,43500.0,52.2994,52.3888,52.2397,52.3813,43500.0
2012-10-23 12:30:00,70.28,70.29,70.1,70.21,67900.0,52.3813,52.3888,52.2472,52.3292,67900.0
2012-10-23 13:00:00,70.21,70.36,70.19,70.34,47400.0,52.3292,52.441,52.3143,52.4261,47400.0
2012-10-23 13:30:00,70.35,70.4,70.26,70.34,30300.0,52.4335,52.4708,52.3664,52.4261,30300.0
2012-10-23 14:00:00,70.36,70.36,70.21,70.28,51300.0,52.441,52.441,52.3292,52.3813,51300.0
2012-10-23 14:30:00,70.27,70.39,70.27,70.3,34700.0,52.3739,52.4633,52.3739,52.3963,34700.0
2012-10-23 15:00:00,70.31,70.37,70.24,70.26,48700.0,52.4037,52.4484,52.3515,52.3664,48700.0
2012-10-23 15:30:00,70.25,70.28,70.13,70.15,111600.0,52.359,52.3813,52.2695,52.2845,111600.0
2012-10-24 09:30:00,70.53,70.77,70.22,70.33,120800.0,52.5677,52.7466,52.3366,52.4186,120800.0
2012-10-24 10:00:00,70.36,70.38,70.02,70.07,65100.0,52.441,52.4559,52.1876,52.2248,65100.0
2012-10-24 10:30:00,70.07,70.32,70.04,70.28,62600.0,52.2248,52.4112,52.2025,52.3813,62600.0
2012-10-24 11:00:00,70.28,70.38,70.21,70.36,59900.0,52.3813,52.4559,52.3292,52.441,59900.0
2012-10-24 11:30:00,70.36,70.43,70.27,70.27,48700.0,52.441,52.4931,52.3739,52.3739,48700.0
2012-10-24 12:00:00,70.25,70.29,70.15,70.2,39800.0,52.359,52.3888,52.2845,52.3217,39800.0
2012-10-24 12:30:00,70.2,70.37,70.2,70.31,47900.0,52.3217,52.4484,52.3217,52.4037,47900.0
2012-10-24 13:00:00,70.32,70.47,70.26,70.47,42300.0,52.4112,52.523,52.3664,52.523,42300.0
2012-10-24 13:30:00,70.47,70.47,70.34,70.34,24500.0,52.523,52.523,52.4261,52.4261,24500.0
2012-10-24 14:00:00,70.33,70.4,70.11,70.24,39900.0,52.4186,52.4708,52.2546,52.3515,39900.0
2012-10-24 14:30:00,70.24,70.24,70.0,70.0,45700.0,52.3515,52.3515,52.1727,52.1727,45700.0
2012-10-24 15:00:00,70.0,70.03,69.66,69.75,131500.0,52.1727,52.195,51.9192,51.9863,131500.0
2012-10-24 15:30:00,69.75,70.19,69.74,70.12,172900.0,51.9863,52.3143,51.9789,52.2621,172900.0
2012-10-25 09:30:00,70.59,71.32,69.47,70.03,242900.0,52.6124,53.1565,51.7776,52.195,242900.0
2012-10-25 10:00:00,70.03,70.1,69.42,69.67,134400.0,52.195,52.2472,51.7404,51.9267,134400.0
2012-10-25 10:30:00,69.66,69.85,69.3,69.7,119400.0,51.9192,52.0609,51.6509,51.9491,119400.0
2012-10-25 11:00:00,69.7,69.83,69.59,69.62,89100.0,51.9491,52.046,51.8671,51.8894,89100.0
2012-10-25 11:30:00,69.66,70.01,69.63,69.87,110000.0,51.9192,52.1801,51.8969,52.0758,110000.0
2012-10-25 12:00:00,69.88,69.9,69.69,69.73,40300.0,52.0832,52.0981,51.9416,51.9714,40300.0
2012-10-25 12:30:00,69.72,69.73,69.33,69.5,95700.0,51.964,51.9714,51.6733,51.8,95700.0
2012-10-25 13:00:00,69.48,69.5,69.23,69.48,102300.0,51.7851,51.8,51.5988,51.7851,102300.0
2012-10-25 13:30:00,69.48,69.54,69.4,69.54,129200.0,51.7851,51.8298,51.7255,51.8298,129200.0
2012-10-25 14:00:00,69.54,69.92,69.51,69.89,89900.0,51.8298,52.113,51.8074,52.0907,89900.0
2012-10-25 14:30:00,69.89,70.03,69.76,69.99,82200.0,52.0907,52.195,51.9938,52.1652,82200.0
2012-10-25 15:00:00,69.97,70.0,69.73,69.75,97200.0,52.1503,52.1727,51.9714,51.9863,97200.0
2012-10-25 15:30:00,69.75,69.93,69.52,69.89,331700.0,51.9863,52.1205,51.8149,52.0907,331700.0
2012-10-26 09:30:00,69.74,69.79,69.01,69.79,146200.0,51.9789,52.0161,51.4348,52.0161,146200.0
2012-10-26 10:00:00,69.79,70.13,69.77,69.98,101400.0,52.0161,52.2695,52.0012,52.1578,101400.0
2012-10-26 10:30:00,69.95,70.0,69.65,69.7,63700.0,52.1354,52.1727,51.9118,51.9491,63700.0
2012-10-26 11:00:00,69.72,69.97,69.71,69.82,72000.0,51.964,52.1503,51.9565,52.0385,72000.0
2012-10-26 11:30:00,69.82,69.85,69.7,69.84,36300.0,52.0385,52.0609,51.9491,52.0534,36300.0
2012-10-26 12:00:00,69.85,69.85,69.65,69.83,40100.0,52.0609,52.0609,51.9118,52.046,40100.0
2012-10-26 12:30:00,69.83,69.87,69.67,69.84,36900.0,52.046,52.0758,51.9267,52.0534,36900.0
2012-10-26 13:00:00,69.84,69.91,69.76,69.88,35600.0,52.0534,52.1056,51.9938,52.0832,35600.0
2012-10-26 13:30:00,69.88,70.05,69.88,69.95,43900.0,52.0832,52.2099,52.0832,52.1354,43900.0
2012-10-26 14:00:00,69.94,70.01,69.78,69.81,63100.0,52.1279,52.1801,52.0087,52.031,63100.0
2012-10-26 14:30:00,69.81,70.09,69.69,69.72,74600.0,52.031,52.2397,51.9416,51.964,74600.0
2012-10-26 15:00:00,69.74,69.75,69.6,69.68,70400.0,51.9789,51.9863,51.8745,51.9342,70400.0
2012-10-26 15:30:00,69.68,69.72,69.22,69.32,319300.0,51.9342,51.964,51.5913,51.6658,319300.0
2012-10-31 09:30:00,68.88,69.3,68.56,68.6,165600.0,51.3379,51.6509,51.0994,51.1292,165600.0
2012-10-31 10:00:00,68.6,68.63,68.18,68.25,166800.0,51.1292,51.1516,50.8162,50.8683,166800.0
2012-10-31 10:30:00,68.27,68.4,68.12,68.37,113400.0,50.8832,50.9801,50.7714,50.9578,113400.0
2012-10-31 11:00:00,68.36,68.65,68.31,68.53,82500.0,50.9503,51.1665,50.9131,51.077,82500.0
2012-10-31 11:30:00,68.53,68.58,68.09,68.11,102400.0,51.077,51.1143,50.7491,50.764,102400.0
2012-10-31 12:00:00,68.12,68.27,68.1,68.11,79200.0,50.7714,50.8832,50.7565,50.764,79200.0
2012-10-31 12:30:00,68.13,68.41,68.1,68.35,73600.0,50.7789,50.9876,50.7565,50.9429,73600.0
2012-10-31 13:00:00,68.36,68.7,68.36,68.7,42200.0,50.9503,51.2037,50.9503,51.2037,42200.0
2012-10-31 13:30:00,68.7,68.86,68.69,68.84,54500.0,51.2037,51.323,51.1963,51.3081,54500.0
2012-10-31 14:00:00,68.85,68.9,68.74,68.76,75200.0,51.3155,51.3528,51.2335,51.2485,75200.0
2012-10-31 14:30:00,68.76,68.83,68.68,68.77,89400.0,51.2485,51.3006,51.1888,51.2559,89400.0
2012-10-31 15:00:00,68.77,68.88,68.68,68.82,109400.0,51.2559,51.3379,51.1888,51.2932,109400.0
2012-10-31 15:30:00,68.81,68.88,68.72,68.83,411800.0,51.2857,51.3379,51.2186,51.3006,411800.0
2012-11-01 09:30:00,68.88,68.9,68.23,68.86,69700.0,51.3379,51.3528,50.8534,51.323,69700.0
2012-11-01 10:00:00,68.8,69.28,68.8,69.27,78700.0,51.2783,51.636,51.2783,51.6286,78700.0
2012-11-01 10:30:00,69.25,69.42,69.19,69.38,116100.0,51.6137,51.7404,51.5689,51.7106,116100.0
2012-11-01 11:00:00,69.37,69.56,69.35,69.53,108300.0,51.7031,51.8447,51.6882,51.8224,108300.0
2012-11-01 11:30:00,69.53,69.64,69.45,69.55,50500.0,51.8224,51.9043,51.7627,51.8373,50500.0
2012-11-01 12:00:00,69.53,69.67,69.5,69.64,54800.0,51.8224,51.9267,51.8,51.9043,54800.0
2012-11-01 12:30:00,69.63,69.75,69.6,69.65,72800.0,51.8969,51.9863,51.8745,51.9118,72800.0
2012-11-01 13:00:00,69.65,70.1,69.61,70.06,100700.0,51.9118,52.2472,51.882,52.2174,100700.0
2012-11-01 13:30:00,70.03,70.03,69.62,69.65,67300.0,52.195,52.195,51.8894,51.9118,67300.0
2012-11-01 14:00:00,69.64,69.73,69.5,69.65,78200.0,51.9043,51.9714,51.8,51.9118,78200.0
2012-11-01 14:30:00,69.65,69.83,69.59,69.76,49300.0,51.9118,52.046,51.8671,51.9938,49300.0
2012-11-01 15:00:00,69.75,69.76,69.5,69.52,48800.0,51.9863,51.9938,51.8,51.8149,48800.0
2012-11-01 15:30:00,69.5,69.78,69.46,69.72,140100.0,51.8,52.0087,51.7702,51.964,140100.0
2012-11-02 09:30:00,69.92,69.99,69.6,69.89,67400.0,52.113,52.1652,51.8745,52.0907,67400.0
2012-11-02 10:00:00,69.84,69.88,69.56,69.75,73300.0,52.0534,52.0832,51.8447,51.9863,73300.0
2012-11-02 10:30:00,69.75,69.94,69.7,69.89,63800.0,51.9863,52.1279,51.9491,52.0907,63800.0
2012-11-02 11:00:00,69.89,70.08,69.85,70.05,64000.0,52.0907,52.2323,52.0609,52.2099,64000.0
2012-11-02 11:30:00,70.03,70.14,70.01,70.1,35400.0,52.195,52.277,52.1801,52.2472,35400.0
2012-11-02 12:00:00,70.12,70.17,70.08,70.13,29600.0,52.2621,52.2994,52.2323,52.2695,29600.0
2012-11-02 12:30:00,70.12,70.15,69.99,70.01,74300.0,52.2621,52.2845,52.1652,52.1801,74300.0
2012-11-02 13:00:00,70.01,70.07,69.96,70.01,40000.0,52.1801,52.2248,52.1428,52.1801,40000.0
2012-11-02 13:30:00,69.99,70.02,69.93,69.95,36900.0,52.1652,52.1876,52.1205,52.1354,36900.0
2012-11-02 14:00:00,69.96,69.96,69.86,69.94,64300.0,52.1428,52.1428,52.0683,52.1279,64300.0
2012-11-02 14:30:00,69.93,69.93,69.8,69.89,66500.0,52.1205,52.1205,52.0236,52.0907,66500.0
2012-11-02 15:00:00,69.89,69.9,69.69,69.75,58800.0,52.0907,52.0981,51.9416,51.9863,58800.0
2012-11-02 15:30:00,69.75,69.75,69.4,69.5,179700.0,51.9863,51.9863,51.7255,51.8,179700.0
2012-11-05 09:30:00,69.16,69.32,68.6,68.61,95800.0,51.5466,51.6658,51.1292,51.1367,95800.0
2012-11-05 10:00:00,68.61,68.64,68.43,68.44,62100.0,51.1367,51.159,51.0025,51.01,62100.0
2012-11-05 10:30:00,68.45,68.74,68.42,68.72,60300.0,51.0174,51.2335,50.995,51.2186,60300.0
2012-11-05 11:00:00,68.71,68.8,68.65,68.77,24600.0,51.2112,51.2783,51.1665,51.2559,24600.0
2012-11-05 11:30:00,68.78,68.97,68.75,68.97,30200.0,51.2634,51.405,51.241,51.405,30200.0
2012-11-05 12:00:00,68.97,69.03,68.91,69.03,25600.0,51.405,51.4497,51.3603,51.4497,25600.0
2012-11-05 12:30:00,69.03,69.07,68.93,68.95,18700.0,51.4497,51.4795,51.3752,51.3901,18700.0
2012-11-05 13:00:00,68.98,69.13,68.93,69.08,23100.0,51.4124,51.5242,51.3752,51.487,23100.0
2012-11-05 13:30:00,69.08,69.11,68.99,69.0,24000.0,51.487,51.5093,51.4199,51.4273,24000.0
2012-11-05 14:00:00,69.0,69.13,69.0,69.09,62400.0,51.4273,51.5242,51.4273,51.4944,62400.0
2012-11-05 14:30:00,69.09,69.11,69.02,69.03,32400.0,51.4944,51.5093,51.4422,51.4497,32400.0
2012-11-05 15:00:00,69.03,69.11,69.0,69.07,37700.0,51.4497,51.5093,51.4273,51.4795,37700.0
2012-11-05 15:30:00,69.06,69.18,69.01,69.11,115500.0,51.4721,51.5615,51.4348,51.5093,115500.0
2012-11-06 09:30:00,69.09,69.66,69.09,69.59,40700.0,51.4944,51.9192,51.4944,51.8671,40700.0
2012-11-06 10:00:00,69.61,69.61,69.46,69.5,38900.0,51.882,51.882,51.7702,51.8,38900.0
2012-11-06 10:30:00,69.5,69.51,69.37,69.42,23700.0,51.8,51.8074,51.7031,51.7404,23700.0
2012-11-06 11:00:00,69.42,69.47,69.33,69.41,24500.0,51.7404,51.7776,51.6733,51.7329,24500.0
2012-11-06 11:30:00,69.4,69.56,69.38,69.5,34300.0,51.7255,51.8447,51.7106,51.8,34300.0
2012-11-06 12:00:00,69.49,69.62,69.48,69.62,43300.0,51.7925,51.8894,51.7851,51.8894,43300.0
2012-11-06 12:30:00,69.61,69.64,69.48,69.53,16700.0,51.882,51.9043,51.7851,51.8224,16700.0
2012-11-06 13:00:00,69.54,69.67,69.5,69.66,16900.0,51.8298,51.9267,51.8,51.9192,16900.0
2012-11-06 13:30:00,69.66,69.7,69.59,69.59,13100.0,51.9192,51.9491,51.8671,51.8671,13100.0
2012-11-06 14:00:00,69.61,69.73,69.61,69.72,28100.0,51.882,51.9714,51.882,51.964,28100.0
2012-11-06 14:30:00,69.72,69.74,69.53,69.54,20700.0,51.964,51.9789,51.8224,51.8298,20700.0
2012-11-06 15:00:00,69.55,69.63,69.55,69.56,39000.0,51.8373,51.8969,51.8373,51.8447,39000.0
2012-11-06 15:30:00,69.56,69.6,69.42,69.49,112600.0,51.8447,51.8745,51.7404,51.7925,112600.0
2012-11-07 09:30:00,69.25,69.39,69.06,69.3,45000.0,51.6137,51.718,51.4721,51.6509,45000.0
2012-11-07 10:00:00,69.31,69.32,69.15,69.22,55000.0,51.6584,51.6658,51.5391,51.5913,55000.0
2012-11-07 10:30:00,69.23,69.4,69.1,69.1,111500.0,51.5988,51.7255,51.5019,51.5019,111500.0
2012-11-07 11:00:00,69.09,69.25,68.87,68.93,100800.0,51.4944,51.6137,51.3304,51.3752,100800.0
2012-11-07 11:30:00,68.9,69.28,68.81,69.27,78700.0,51.3528,51.636,51.2857,51.6286,78700.0
2012-11-07 12:00:00,69.28,69.39,69.23,69.34,51500.0,51.636,51.718,51.5988,51.6807,51500.0
2012-11-07 12:30:00,69.34,69.57,69.28,69.56,34400.0,51.6807,51.8522,51.636,51.8447,34400.0
2012-11-07 13:00:00,69.54,69.83,69.53,69.71,26600.0,51.8298,52.046,51.8224,51.9565,26600.0
2012-11-07 13:30:00,69.69,69.77,69.63,69.65,27800.0,51.9416,52.0012,51.8969,51.9118,27800.0
2012-11-07 14:00:00,69.66,69.76,69.61,69.69,31200.0,51.9192,51.9938,51.882,51.9416,31200.0
2012-11-07 14:30:00,69.69,69.71,69.48,69.71,35800.0,51.9416,51.9565,51.7851,51.9565,35800.0
2012-11-07 15:00:00,69.7,69.91,69.63,69.88,73900.0,51.9491,52.1056,51.8969,52.0832,73900.0
2012-11-07 15:30:00,69.88,69.89,69.58,69.58,159100.0,52.0832,52.0907,51.8596,51.8596,159100.0
2012-11-08 09:30:00,69.43,69.94,69.24,69.89,70100.0,51.7478,52.1279,51.6062,52.0907,70100.0
2012-11-08 10:00:00,69.88,70.24,69.68,70.2,103300.0,52.0832,52.3515,51.9342,52.3217,103300.0
2012-11-08 10:30:00,70.18,70.39,70.01,70.18,68000.0,52.3068,52.4633,52.1801,52.3068,68000.0
2012-11-08 11:00:00,70.16,70.3,70.06,70.29,66800.0,52.2919,52.3963,52.2174,52.3888,66800.0
2012-11-08 11:30:00,70.27,70.48,70.18,70.47,89400.0,52.3739,52.5304,52.3068,52.523,89400.0
2012-11-08 12:00:00,70.47,70.47,70.29,70.33,34500.0,52.523,52.523,52.3888,52.4186,34500.0
2012-11-08 12:30:00,70.35,70.35,70.06,70.26,55200.0,52.4335,52.4335,52.2174,52.3664,55200.0
2012-11-08 13:00:00,70.26,70.31,69.97,70.05,37000.0,52.3664,52.4037,52.1503,52.2099,37000.0
2012-11-08 13:30:00,70.03,70.29,69.97,70.28,45600.0,52.195,52.3888,52.1503,52.3813,45600.0
2012-11-08 14:00:00,70.27,70.3,70.14,70.26,74200.0,52.3739,52.3963,52.277,52.3664,74200.0
2012-11-08 14:30:00,70.26,70.3,70.11,70.21,48000.0,52.3664,52.3963,52.2546,52.3292,48000.0
2012-11-08 15:00:00,70.21,70.25,70.09,70.14,69300.0,52.3292,52.359,52.2397,52.277,69300.0
2012-11-08 15:30:00,70.13,70.18,69.9,69.9,224100.0,52.2695,52.3068,52.0981,52.0981,224100.0
2012-11-09 09:30:00,69.94,70.48,69.9,69.98,75800.0,52.1279,52.5304,52.0981,52.1578,75800.0
2012-11-09 10:00:00,69.99,70.0,69.84,69.93,52000.0,52.1652,52.1727,52.0534,52.1205,52000.0
2012-11-09 10:30:00,69.99,70.26,69.87,70.21,38300.0,52.1652,52.3664,52.0758,52.3292,38300.0
2012-11-09 11:00:00,70.19,70.48,70.18,70.42,64700.0,52.3143,52.5304,52.3068,52.4857,64700.0
2012-11-09 11:30:00,70.41,70.7,70.33,70.61,75400.0,52.4782,52.6944,52.4186,52.6273,75400.0
2012-11-09 12:00:00,70.61,70.78,70.56,70.67,62600.0,52.6273,52.754,52.59,52.672,62600.0
2012-11-09 12:30:00,70.65,70.74,70.6,70.64,29300.0,52.6571,52.7242,52.6199,52.6497,29300.0
2012-11-09 13:00:00,70.63,70.7,70.43,70.43,45400.0,52.6422,52.6944,52.4931,52.4931,45400.0
2012-11-09 13:30:00,70.44,70.48,70.2,70.43,63300.0,52.5006,52.5304,52.3217,52.4931,63300.0
2012-11-09 14:00:00,70.42,70.57,70.35,70.55,42100.0,52.4857,52.5975,52.4335,52.5826,42100.0
2012-11-09 14:30:00,70.54,70.71,70.45,70.46,41800.0,52.5751,52.7018,52.5081,52.5155,41800.0
2012-11-09 15:00:00,70.49,70.52,70.41,70.52,56500.0,52.5379,52.5602,52.4782,52.5602,56500.0
2012-11-09 15:30:00,70.54,70.55,70.26,70.31,276100.0,52.5751,52.5826,52.3664,52.4037,276100.0
2012-11-12 09:30:00,70.4,70.48,70.18,70.42,40200.0,52.4708,52.5304,52.3068,52.4857,40200.0
2012-11-12 10:00:00,70.4,70.66,70.39,70.59,52100.0,52.4708,52.6646,52.4633,52.6124,52100.0
2012-11-12 10:30:00,70.59,70.74,70.53,70.66,51800.0,52.6124,52.7242,52.5677,52.6646,51800.0
2012-11-12 11:00:00,70.65,70.75,70.63,70.72,41500.0,52.6571,52.7316,52.6422,52.7093,41500.0
2012-11-12 11:30:00,70.72,71.0,70.72,71.0,65400.0,52.7093,52.918,52.7093,52.918,65400.0
2012-11-12 12:00:00,71.0,71.0,70.96,70.99,41400.0,52.918,52.918,52.8882,52.9105,41400.0
2012-11-12 12:30:00,70.99,71.0,70.85,70.87,20100.0,52.9105,52.918,52.8062,52.8211,20100.0
2012-11-12 13:00:00,70.86,70.99,70.86,70.98,34900.0,52.8136,52.9105,52.8136,52.9031,34900.0
2012-11-12 13:30:00,70.95,71.0,70.94,71.0,18300.0,52.8807,52.918,52.8733,52.918,18300.0
2012-11-12 14:00:00,70.99,71.08,70.99,71.01,41700.0,52.9105,52.9776,52.9105,52.9254,41700.0
2012-11-12 14:30:00,71.0,71.11,71.0,71.11,61300.0,52.918,53.0,52.918,53.0,61300.0
2012-11-12 15:00:00,71.11,71.12,71.07,71.12,73500.0,53.0,53.0074,52.9702,53.0074,73500.0
2012-11-12 15:30:00,71.12,71.15,71.07,71.12,149400.0,53.0074,53.0298,52.9702,53.0074,149400.0
2012-11-13 09:30:00,70.9,71.65,70.9,71.6,80600.0,52.8434,53.4024,52.8434,53.3652,80600.0
2012-11-13 10:00:00,71.6,71.65,71.45,71.54,110500.0,53.3652,53.4024,53.2534,53.3205,110500.0
2012-11-13 10:30:00,71.56,71.87,71.52,71.87,50800.0,53.3354,53.5664,53.3055,53.5664,50800.0
2012-11-13 11:00:00,71.87,71.89,71.61,71.61,66500.0,53.5664,53.5813,53.3726,53.3726,66500.0
2012-11-13 11:30:00,71.64,71.74,71.54,71.74,54200.0,53.395,53.4695,53.3205,53.4695,54200.0
2012-11-13 12:00:00,71.73,71.75,71.6,71.69,31800.0,53.4621,53.477,53.3652,53.4323,31800.0
2012-11-13 12:30:00,71.7,71.79,71.66,71.75,50200.0,53.4397,53.5068,53.4099,53.477,50200.0
2012-11-13 13:00:00,71.75,71.93,71.73,71.81,31600.0,53.477,53.6111,53.4621,53.5217,31600.0
2012-11-13 13:30:00,71.8,71.97,71.74,71.95,25000.0,53.5142,53.6409,53.4695,53.626,25000.0
2012-11-13 14:00:00,71.96,71.99,71.92,71.96,32800.0,53.6335,53.6559,53.6037,53.6335,32800.0
2012-11-13 14:30:00,71.95,72.0,71.84,71.96,33800.0,53.626,53.6633,53.5441,53.6335,33800.0
2012-11-13 15:00:00,71.96,71.97,71.76,71.84,57400.0,53.6335,53.6409,53.4844,53.5441,57400.0
2012-11-13 15:30:00,71.84,71.92,71.7,71.8,178700.0,53.5441,53.6037,53.4397,53.5142,178700.0
2012-11-14 09:30:00,71.83,72.0,71.51,71.88,62400.0,53.5366,53.6633,53.2981,53.5739,62400.0
2012-11-14 10:00:00,71.89,71.98,71.65,71.69,45400.0,53.5813,53.6484,53.4024,53.4323,45400.0
2012-11-14 10:30:00,71.67,71.8,71.56,71.7,63400.0,53.4173,53.5142,53.3354,53.4397,63400.0
2012-11-14 11:00:00,71.69,71.83,71.52,71.76,76400.0,53.4323,53.5366,53.3055,53.4844,76400.0
2012-11-14 11:30:00,71.76,71.94,71.57,71.92,55000.0,53.4844,53.6186,53.3428,53.6037,55000.0
2012-11-14 12:00:00,71.91,71.95,71.71,71.71,63100.0,53.5962,53.626,53.4472,53.4472,63100.0
2012-11-14 12:30:00,71.71,71.82,71.63,71.81,44900.0,53.4472,53.5291,53.3875,53.5217,44900.0
2012-11-14 13:00:00,71.81,71.95,71.78,71.84,39500.0,53.5217,53.626,53.4993,53.5441,39500.0
2012-11-14 13:30:00,71.84,71.94,71.76,71.93,51700.0,53.5441,53.6186,53.4844,53.6111,51700.0
2012-11-14 14:00:00,71.94,71.97,71.65,71.74,65100.0,53.6186,53.6409,53.4024,53.4695,65100.0
2012-11-14 14:30:00,71.71,71.93,71.62,71.79,71300.0,53.4472,53.6111,53.3801,53.5068,71300.0
2012-11-14 15:00:00,71.76,71.79,71.61,71.73,98300.0,53.4844,53.5068,53.3726,53.4621,98300.0
2012-11-14 15:30:00,71.72,71.73,71.4,71.57,188600.0,53.4546,53.4621,53.2161,53.3428,188600.0
2012-11-15 09:30:00,71.45,71.52,71.12,71.26,50900.0,53.2534,53.3055,53.0074,53.1118,50900.0
2012-11-15 10:00:00,71.32,71.42,71.1,71.36,59500.0,53.1565,53.231,52.9925,53.1863,59500.0
2012-11-15 10:30:00,71.37,71.54,71.36,71.46,48000.0,53.1937,53.3205,53.1863,53.2608,48000.0
2012-11-15 11:00:00,71.47,71.57,71.44,71.53,54300.0,53.2683,53.3428,53.2459,53.313,54300.0
2012-11-15 11:30:00,71.51,71.56,71.37,71.45,24600.0,53.2981,53.3354,53.1937,53.2534,24600.0
2012-11-15 12:00:00,71.42,71.59,71.38,71.58,73800.0,53.231,53.3577,53.2012,53.3503,73800.0
2012-11-15 12:30:00,71.56,71.67,71.48,71.48,32700.0,53.3354,53.4173,53.2757,53.2757,32700.0
2012-11-15 13:00:00,71.51,71.55,71.3,71.43,52600.0,53.2981,53.3279,53.1416,53.2385,52600.0
2012-11-15 13:30:00,71.42,71.62,71.4,71.53,36200.0,53.231,53.3801,53.2161,53.313,36200.0
2012-11-15 14:00:00,71.53,71.61,71.48,71.56,33600.0,53.313,53.3726,53.2757,53.3354,33600.0
2012-11-15 14:30:00,71.56,71.59,71.48,71.53,30100.0,53.3354,53.3577,53.2757,53.313,30100.0
2012-11-15 15:00:00,71.51,71.55,71.34,71.37,44400.0,53.2981,53.3279,53.1714,53.1937,44400.0
2012-11-15 15:30:00,71.37,71.66,71.3,71.57,112600.0,53.1937,53.4099,53.1416,53.3428,112600.0
2012-11-16 09:30:00,71.62,71.65,71.2,71.48,156200.0,53.3801,53.4024,53.067,53.2757,156200.0
2012-11-16 10:00:00,71.45,71.48,71.15,71.27,79000.0,53.2534,53.2757,53.0298,53.1192,79000.0
2012-11-16 10:30:00,71.28,71.33,71.12,71.18,93700.0,53.1267,53.1639,53.0074,53.0521,93700.0
2012-11-16 11:00:00,71.17,71.27,71.09,71.09,46500.0,53.0447,53.1192,52.9851,52.9851,46500.0
2012-11-16 11:30:00,71.11,71.44,71.11,71.36,122200.0,53.0,53.2459,53.0,53.1863,122200.0
2012-11-16 12:00:00,71.36,71.65,71.36,71.63,62400.0,53.1863,53.4024,53.1863,53.3875,62400.0
2012-11-16 12:30:00,71.64,71.75,71.41,71.41,72700.0,53.395,53.477,53.2236,53.2236,72700.0
2012-11-16 13:00:00,71.43,71.56,71.41,71.54,47500.0,53.2385,53.3354,53.2236,53.3205,47500.0
2012-11-16 13:30:00,71.56,71.72,71.49,71.71,53600.0,53.3354,53.4546,53.2832,53.4472,53600.0
2012-11-16 14:00:00,71.69,71.7,71.56,71.62,26900.0,53.4323,53.4397,53.3354,53.3801,26900.0
2012-11-16 14:30:00,71.65,71.75,71.5,71.73,60100.0,53.4024,53.477,53.2906,53.4621,60100.0
2012-11-16 15:00:00,71.73,71.8,71.65,71.74,65300.0,53.4621,53.5142,53.4024,53.4695,65300.0
2012-11-16 15:30:00,71.73,71.87,71.64,71.76,154100.0,53.4621,53.5664,53.395,53.4844,154100.0
2012-11-19 09:30:00,72.0,72.99,71.78,72.6,254100.0,53.6633,54.4012,53.4993,54.1105,254100.0
2012-11-19 10:00:00,72.61,72.93,72.61,72.84,62600.0,54.118,54.3565,54.118,54.2894,62600.0
2012-11-19 10:30:00,72.84,72.88,72.72,72.79,70000.0,54.2894,54.3192,54.1999,54.2521,70000.0
2012-11-19 11:00:00,72.8,72.8,72.66,72.73,42600.0,54.2596,54.2596,54.1552,54.2074,42600.0
2012-11-19 11:30:00,72.74,72.88,72.65,72.88,40200.0,54.2148,54.3192,54.1478,54.3192,40200.0
2012-11-19 12:00:00,72.88,72.95,72.79,72.8,38400.0,54.3192,54.3714,54.2521,54.2596,38400.0
2012-11-19 12:30:00,72.8,72.82,72.42,72.44,52000.0,54.2596,54.2745,53.9763,53.9912,52000.0
2012-11-19 13:00:00,72.45,72.56,72.23,72.29,64400.0,53.9987,54.0807,53.8347,53.8794,64400.0
2012-11-19 13:30:00,72.31,72.31,72.17,72.19,47900.0,53.8944,53.8944,53.79,53.8049,47900.0
2012-11-19 14:00:00,72.2,72.34,72.18,72.3,69900.0,53.8124,53.9167,53.7975,53.8869,69900.0
2012-11-19 14:30:00,72.3,72.52,72.3,72.43,50600.0,53.8869,54.0509,53.8869,53.9838,50600.0
2012-11-19 15:00:00,72.43,72.43,72.33,72.37,62600.0,53.9838,53.9838,53.9093,53.9391,62600.0
2012-11-19 15:30:00,72.38,72.6,72.3,72.59,143700.0,53.9465,54.1105,53.8869,54.103,143700.0
2012-11-20 09:30:00,72.34,72.5,72.11,72.44,74600.0,54.2297,54.3496,54.0572,54.3046,74600.0
2012-11-20 10:00:00,72.42,72.43,72.24,72.26,29800.0,54.2896,54.2971,54.1547,54.1697,29800.0
2012-11-20 10:30:00,72.25,72.44,72.24,72.44,40700.0,54.1622,54.3046,54.1547,54.3046,40700.0
2012-11-20 11:00:00,72.43,72.51,72.31,72.46,38500.0,54.2971,54.3571,54.2072,54.3196,38500.0
2012-11-20 11:30:00,72.47,72.65,72.47,72.64,43300.0,54.3271,54.4621,54.3271,54.4546,43300.0
2012-11-20 12:00:00,72.65,72.72,72.38,72.43,73300.0,54.4621,54.5145,54.2596,54.2971,73300.0
2012-11-20 12:30:00,72.44,72.46,72.28,72.35,33200.0,54.3046,54.3196,54.1847,54.2372,33200.0
2012-11-20 13:00:00,72.36,72.39,71.89,71.91,63900.0,54.2447,54.2671,53.8923,53.9073,63900.0
2012-11-20 13:30:00,71.96,72.23,71.96,72.17,39000.0,53.9448,54.1472,53.9448,54.1022,39000.0
2012-11-20 14:00:00,72.18,72.2,72.08,72.16,49700.0,54.1097,54.1247,54.0348,54.0947,49700.0
2012-11-20 14:30:00,72.15,72.16,72.03,72.12,59000.0,54.0872,54.0947,53.9973,54.0647,59000.0
2012-11-20 15:00:00,72.14,72.28,72.14,72.28,120700.0,54.0797,54.1847,54.0797,54.1847,120700.0
2012-11-20 15:30:00,72.27,72.38,72.24,72.37,105300.0,54.1772,54.2596,54.1547,54.2522,105300.0
2012-11-21 09:30:00,72.38,72.43,71.97,72.02,54300.0,54.2596,54.2971,53.9523,53.9898,54300.0
2012-11-21 10:00:00,72.06,72.29,72.03,72.24,34100.0,54.0198,54.1922,53.9973,54.1547,34100.0
2012-11-21 10:30:00,72.24,72.25,71.85,71.9,33200.0,54.1547,54.1622,53.8623,53.8998,33200.0
2012-11-21 11:00:00,71.95,71.98,71.84,71.85,19800.0,53.9373,53.9598,53.8548,53.8623,19800.0
2012-11-21 11:30:00,71.86,72.0,71.86,72.0,19500.0,53.8698,53.9748,53.8698,53.9748,19500.0
2012-11-21 12:00:00,72.0,72.07,71.94,72.07,21700.0,53.9748,54.0273,53.9298,54.0273,21700.0
2012-11-21 12:30:00,72.07,72.12,72.05,72.08,13300.0,54.0273,54.0647,54.0123,54.0348,13300.0
2012-11-21 13:00:00,72.08,72.1,72.02,72.08,16400.0,54.0348,54.0497,53.9898,54.0348,16400.0
2012-11-21 13:30:00,72.09,72.16,72.01,72.06,31100.0,54.0423,54.0947,53.9823,54.0198,31100.0
2012-11-21 14:00:00,72.07,72.19,71.99,72.03,21000.0,54.0273,54.1172,53.9673,53.9973,21000.0
2012-11-21 14:30:00,72.03,72.11,71.98,72.06,29100.0,53.9973,54.0572,53.9598,54.0198,29100.0
2012-11-21 15:00:00,72.06,72.15,72.02,72.07,49600.0,54.0198,54.0872,53.9898,54.0273,49600.0
2012-11-21 15:30:00,72.09,72.11,71.93,71.95,191200.0,54.0423,54.0572,53.9223,53.9373,191200.0
2012-11-23 09:30:00,72.0,72.43,71.95,72.31,86600.0,53.9748,54.2971,53.9373,54.2072,86600.0
2012-11-23 10:00:00,72.36,72.61,72.33,72.61,23700.0,54.2447,54.4321,54.2222,54.4321,23700.0
2012-11-23 10:30:00,72.59,72.63,72.43,72.43,23900.0,54.4171,54.4471,54.2971,54.2971,23900.0
2012-11-23 11:00:00,72.41,72.45,72.36,72.41,33800.0,54.2821,54.3121,54.2447,54.2821,33800.0
2012-11-23 11:30:00,72.4,72.45,72.11,72.17,44000.0,54.2746,54.3121,54.0572,54.1022,44000.0
2012-11-23 12:00:00,72.18,72.28,72.05,72.21,89000.0,54.1097,54.1847,54.0123,54.1322,89000.0
2012-11-23 12:30:00,72.22,72.47,72.2,72.4,118700.0,54.1397,54.3271,54.1247,54.2746,118700.0
2012-11-26 09:30:00,72.27,72.47,72.16,72.23,81700.0,54.1772,54.3271,54.0947,54.1472,81700.0
2012-11-26 10:00:00,72.23,72.67,72.19,72.64,50700.0,54.1472,54.477,54.1172,54.4546,50700.0
2012-11-26 10:30:00,72.61,72.74,72.6,72.72,44800.0,54.4321,54.5295,54.4246,54.5145,44800.0
2012-11-26 11:00:00,72.72,72.74,72.58,72.64,26100.0,54.5145,54.5295,54.4096,54.4546,26100.0
2012-11-26 11:30:00,72.65,72.71,72.59,72.62,29600.0,54.4621,54.507,54.4171,54.4396,29600.0
2012-11-26 12:00:00,72.65,72.65,72.42,72.43,35100.0,54.4621,54.4621,54.2896,54.2971,35100.0
2012-11-26 12:30:00,72.44,72.6,72.4,72.58,27000.0,54.3046,54.4246,54.2746,54.4096,27000.0
2012-11-26 13:00:00,72.59,72.68,72.55,72.56,31600.0,54.4171,54.4845,54.3871,54.3946,31600.0
2012-11-26 13:30:00,72.55,72.62,72.5,72.55,23900.0,54.3871,54.4396,54.3496,54.3871,23900.0
2012-11-26 14:00:00,72.54,72.59,72.48,72.49,26200.0,54.3796,54.4171,54.3346,54.3421,26200.0
2012-11-26 14:30:00,72.49,72.64,72.49,72.56,27300.0,54.3421,54.4546,54.3421,54.3946,27300.0
2012-11-26 15:00:00,72.57,72.61,72.45,72.59,35100.0,54.4021,54.4321,54.3121,54.4171,35100.0
2012-11-26 15:30:00,72.58,72.72,72.5,72.69,148900.0,54.4096,54.5145,54.3496,54.492,148900.0
2012-11-27 09:30:00,72.61,72.89,72.51,72.56,48800.0,54.4321,54.642,54.3571,54.3946,48800.0
2012-11-27 10:00:00,72.63,72.66,72.46,72.58,72700.0,54.4471,54.4696,54.3196,54.4096,72700.0
2012-11-27 10:30:00,72.59,72.63,72.49,72.6,51400.0,54.4171,54.4471,54.3421,54.4246,51400.0
2012-11-27 11:00:00,72.6,72.61,72.48,72.52,57900.0,54.4246,54.4321,54.3346,54.3646,57900.0
2012-11-27 11:30:00,72.51,72.61,72.42,72.58,108200.0,54.3571,54.4321,54.2896,54.4096,108200.0
2012-11-27 12:00:00,72.58,72.72,72.53,72.72,47800.0,54.4096,54.5145,54.3721,54.5145,47800.0
2012-11-27 12:30:00,72.71,72.71,72.52,72.6,31000.0,54.507,54.507,54.3646,54.4246,31000.0
2012-11-27 13:00:00,72.61,72.61,72.46,72.49,26300.0,54.4321,54.4321,54.3196,54.3421,26300.0
2012-11-27 13:30:00,72.48,72.5,72.42,72.44,30300.0,54.3346,54.3496,54.2896,54.3046,30300.0
2012-11-27 14:00:00,72.45,72.55,72.2,72.24,68500.0,54.3121,54.3871,54.1247,54.1547,68500.0
2012-11-27 14:30:00,72.25,72.32,72.2,72.29,57100.0,54.1622,54.2147,54.1247,54.1922,57100.0
2012-11-27 15:00:00,72.29,72.34,72.22,72.29,85000.0,54.1922,54.2297,54.1397,54.1922,85000.0
2012-11-27 15:30:00,72.28,72.31,72.12,72.26,160500.0,54.1847,54.2072,54.0647,54.1697,160500.0
2012-11-28 09:30:00,72.17,72.35,71.95,72.02,40400.0,54.1022,54.2372,53.9373,53.9898,40400.0
2012-11-28 10:00:00,72.01,72.15,71.91,72.07,45200.0,53.9823,54.0872,53.9073,54.0273,45200.0
2012-11-28 10:30:00,72.07,72.24,72.05,72.13,39700.0,54.0273,54.1547,54.0123,54.0722,39700.0
2012-11-28 11:00:00,72.13,72.3,72.11,72.3,87400.0,54.0722,54.1997,54.0572,54.1997,87400.0
2012-11-28 11:30:00,72.3,72.4,72.23,72.4,31500.0,54.1997,54.2746,54.1472,54.2746,31500.0
2012-11-28 12:00:00,72.39,72.48,72.28,72.43,67000.0,54.2671,54.3346,54.1847,54.2971,67000.0
2012-11-28 12:30:00,72.45,72.5,72.42,72.48,36100.0,54.3121,54.3496,54.2896,54.3346,36100.0
2012-11-28 13:00:00,72.47,72.49,72.31,72.36,30500.0,54.3271,54.3421,54.2072,54.2447,30500.0
2012-11-28 13:30:00,72.36,72.4,72.28,72.32,30700.0,54.2447,54.2746,54.1847,54.2147,30700.0
2012-11-28 14:00:00,72.32,72.33,72.16,72.18,40100.0,54.2147,54.2222,54.0947,54.1097,40100.0
2012-11-28 14:30:00,72.18,72.26,72.17,72.24,36400.0,54.1097,54.1697,54.1022,54.1547,36400.0
2012-11-28 15:00:00,72.22,72.42,72.15,72.42,51000.0,54.1397,54.2896,54.0872,54.2896,51000.0
2012-11-28 15:30:00,72.41,72.58,72.39,72.52,237800.0,54.2821,54.4096,54.2671,54.3646,237800.0
2012-11-29 09:30:00,72.43,72.49,72.11,72.48,69200.0,54.2971,54.3421,54.0572,54.3346,69200.0
2012-11-29 10:00:00,72.48,72.6,72.31,72.34,54100.0,54.3346,54.4246,54.2072,54.2297,54100.0
2012-11-29 10:30:00,72.35,72.4,72.27,72.35,53100.0,54.2372,54.2746,54.1772,54.2372,53100.0
2012-11-29 11:00:00,72.33,72.49,72.3,72.49,34100.0,54.2222,54.3421,54.1997,54.3421,34100.0
2012-11-29 11:30:00,72.49,72.5,72.15,72.26,50000.0,54.3421,54.3496,54.0872,54.1697,50000.0
2012-11-29 12:00:00,72.29,72.58,72.26,72.52,44000.0,54.1922,54.4096,54.1697,54.3646,44000.0
2012-11-29 12:30:00,72.52,72.59,72.44,72.53,36400.0,54.3646,54.4171,54.3046,54.3721,36400.0
2012-11-29 13:00:00,72.55,72.71,72.55,72.7,24800.0,54.3871,54.507,54.3871,54.4995,24800.0
2012-11-29 13:30:00,72.7,72.76,72.63,72.71,57600.0,54.4995,54.5445,54.4471,54.507,57600.0
2012-11-29 14:00:00,72.7,72.78,72.66,72.73,45100.0,54.4995,54.5595,54.4696,54.522,45100.0
2012-11-29 14:30:00,72.72,72.73,72.63,72.65,30500.0,54.5145,54.522,54.4471,54.4621,30500.0
2012-11-29 15:00:00,72.66,72.68,72.44,72.51,41400.0,54.4696,54.4845,54.3046,54.3571,41400.0
2012-11-29 15:30:00,72.51,72.65,72.51,72.55,90300.0,54.3571,54.4621,54.3571,54.3871,90300.0
2012-11-30 09:30:00,72.55,72.86,72.23,72.67,128000.0,54.3871,54.6195,54.1472,54.477,128000.0
2012-11-30 10:00:00,72.62,72.75,72.6,72.73,21700.0,54.4396,54.537,54.4246,54.522,21700.0
2012-11-30 10:30:00,72.74,72.91,72.65,72.91,28800.0,54.5295,54.657,54.4621,54.657,28800.0
2012-11-30 11:00:00,72.92,72.95,72.78,72.84,30200.0,54.6645,54.6869,54.5595,54.6045,30200.0
2012-11-30 11:30:00,72.83,72.86,72.72,72.83,24800.0,54.597,54.6195,54.5145,54.597,24800.0
2012-11-30 12:00:00,72.81,72.86,72.76,72.86,26100.0,54.582,54.6195,54.5445,54.6195,26100.0
2012-11-30 12:30:00,72.87,72.99,72.86,72.98,36700.0,54.627,54.7169,54.6195,54.7094,36700.0
2012-11-30 13:00:00,72.97,73.07,72.96,73.06,48400.0,54.7019,54.7769,54.6944,54.7694,48400.0
2012-11-30 13:30:00,73.06,73.06,72.9,72.96,21400.0,54.7694,54.7694,54.6495,54.6944,21400.0
2012-11-30 14:00:00,72.97,73.02,72.86,72.99,49900.0,54.7019,54.7394,54.6195,54.7169,49900.0
2012-11-30 14:30:00,73.0,73.17,72.99,73.15,163500.0,54.7244,54.8519,54.7169,54.8369,163500.0
2012-11-30 15:00:00,73.15,73.16,73.07,73.1,102000.0,54.8369,54.8444,54.7769,54.7994,102000.0
2012-11-30 15:30:00,73.1,73.29,73.04,73.21,470500.0,54.7994,54.9418,54.7544,54.8819,470500.0
2012-12-03 09:30:00,73.28,73.39,72.91,72.97,88100.0,54.9343,55.0168,54.657,54.7019,88100.0
2012-12-03 10:00:00,72.95,73.06,72.79,72.95,60500.0,54.6869,54.7694,54.567,54.6869,60500.0
2012-12-03 10:30:00,72.96,73.0,72.84,72.88,35800.0,54.6944,54.7244,54.6045,54.6345,35800.0
2012-12-03 11:00:00,72.87,72.96,72.79,72.95,33700.0,54.627,54.6944,54.567,54.6869,33700.0
2012-12-03 11:30:00,72.93,72.97,72.86,72.93,34000.0,54.672,54.7019,54.6195,54.672,34000.0
2012-12-03 12:00:00,72.94,72.97,72.9,72.91,20300.0,54.6795,54.7019,54.6495,54.657,20300.0
2012-12-03 12:30:00,72.9,72.94,72.84,72.91,18800.0,54.6495,54.6795,54.6045,54.657,18800.0
2012-12-03 13:00:00,72.88,72.97,72.84,72.89,32500.0,54.6345,54.7019,54.6045,54.642,32500.0
2012-12-03 13:30:00,72.89,72.95,72.85,72.93,35400.0,54.642,54.6869,54.612,54.672,35400.0
2012-12-03 14:00:00,72.93,73.02,72.9,73.0,54800.0,54.672,54.7394,54.6495,54.7244,54800.0
2012-12-03 14:30:00,72.99,73.02,72.92,72.95,65100.0,54.7169,54.7394,54.6645,54.6869,65100.0
2012-12-03 15:00:00,72.97,73.02,72.81,72.86,84300.0,54.7019,54.7394,54.582,54.6195,84300.0
2012-12-03 15:30:00,72.87,72.93,72.68,72.69,203200.0,54.627,54.672,54.4845,54.492,203200.0
2012-12-04 09:30:00,72.8,72.8,72.5,72.52,81200.0,54.5745,54.5745,54.3496,54.3646,81200.0
2012-12-04 10:00:00,72.51,72.59,72.35,72.38,46100.0,54.3571,54.4171,54.2372,54.2596,46100.0
2012-12-04 10:30:00,72.39,72.51,72.31,72.33,37200.0,54.2671,54.3571,54.2072,54.2222,37200.0
2012-12-04 11:00:00,72.32,72.45,72.27,72.36,29800.0,54.2147,54.3121,54.1772,54.2447,29800.0
2012-12-04 11:30:00,72.38,72.45,72.33,72.35,34300.0,54.2596,54.3121,54.2222,54.2372,34300.0
2012-12-04 12:00:00,72.37,72.39,72.28,72.35,33100.0,54.2522,54.2671,54.1847,54.2372,33100.0
2012-12-04 12:30:00,72.33,72.4,72.23,72.28,20000.0,54.2222,54.2746,54.1472,54.1847,20000.0
2012-12-04 13:00:00,72.28,72.36,72.25,72.32,50400.0,54.1847,54.2447,54.1622,54.2147,50400.0
2012-12-04 13:30:00,72.32,72.32,72.17,72.27,75800.0,54.2147,54.2147,54.1022,54.1772,75800.0
2012-12-04 14:00:00,72.27,72.4,72.27,72.33,51400.0,54.1772,54.2746,54.1772,54.2222,51400.0
2012-12-04 14:30:00,72.33,72.47,72.3,72.45,47900.0,54.2222,54.3271,54.1997,54.3121,47900.0
2012-12-04 15:00:00,72.45,72.62,72.42,72.57,90500.0,54.3121,54.4396,54.2896,54.4021,90500.0
2012-12-04 15:30:00,72.57,72.58,72.36,72.38,147300.0,54.4021,54.4096,54.2447,54.2596,147300.0
2012-12-05 09:30:00,72.47,72.7,72.41,72.46,51300.0,54.3271,54.4995,54.2821,54.3196,51300.0
2012-12-05 10:00:00,72.46,72.61,72.41,72.55,66600.0,54.3196,54.4321,54.2821,54.3871,66600.0
2012-12-05 10:30:00,72.55,72.67,72.45,72.58,52800.0,54.3871,54.477,54.3121,54.4096,52800.0
2012-12-05 11:00:00,72.6,72.64,72.44,72.55,43800.0,54.4246,54.4546,54.3046,54.3871,43800.0
2012-12-05 11:30:00,72.54,72.72,72.49,72.52,78300.0,54.3796,54.5145,54.3421,54.3646,78300.0
2012-12-05 12:00:00,72.54,72.71,72.5,72.54,38700.0,54.3796,54.507,54.3496,54.3796,38700.0
2012-12-05 12:30:00,72.54,72.67,72.53,72.61,37300.0,54.3796,54.477,54.3721,54.4321,37300.0
2012-12-05 13:00:00,72.61,72.62,72.46,72.55,42100.0,54.4321,54.4396,54.3196,54.3871,42100.0
2012-12-05 13:30:00,72.55,72.63,72.47,72.47,56900.0,54.3871,54.4471,54.3271,54.3271,56900.0
2012-12-05 14:00:00,72.47,72.53,72.33,72.35,40200.0,54.3271,54.3721,54.2222,54.2372,40200.0
2012-12-05 14:30:00,72.35,72.44,72.28,72.33,36900.0,54.2372,54.3046,54.1847,54.2222,36900.0
2012-12-05 15:00:00,72.34,72.47,72.26,72.35,105100.0,54.2297,54.3271,54.1697,54.2372,105100.0
2012-12-05 15:30:00,72.36,72.41,72.24,72.31,145900.0,54.2447,54.2821,54.1547,54.2072,145900.0
2012-12-06 09:30:00,72.43,72.48,72.25,72.3,34200.0,54.2971,54.3346,54.1622,54.1997,34200.0
2012-12-06 10:00:00,72.3,72.3,72.12,72.16,23000.0,54.1997,54.1997,54.0647,54.0947,23000.0
2012-12-06 10:30:00,72.16,72.17,72.0,72.12,37600.0,54.0947,54.1022,53.9748,54.0647,37600.0
2012-12-06 11:00:00,72.09,72.09,72.0,72.0,11500.0,54.0423,54.0423,53.9748,53.9748,11500.0
2012-12-06 11:30:00,72.02,72.07,71.97,71.99,19400.0,53.9898,54.0273,53.9523,53.9673,19400.0
2012-12-06 12:00:00,72.0,72.09,71.94,72.02,26400.0,53.9748,54.0423,53.9298,53.9898,26400.0
2012-12-06 12:30:00,72.02,72.16,72.02,72.13,14200.0,53.9898,54.0947,53.9898,54.0722,14200.0
2012-12-06 13:00:00,72.13,72.18,72.09,72.09,23600.0,54.0722,54.1097,54.0423,54.0423,23600.0
2012-12-06 13:30:00,72.09,72.2,72.09,72.2,35000.0,54.0423,54.1247,54.0423,54.1247,35000.0
2012-12-06 14:00:00,72.2,72.21,72.12,72.19,46000.0,54.1247,54.1322,54.0647,54.1172,46000.0
2012-12-06 14:30:00,72.17,72.2,71.99,72.04,45100.0,54.1022,54.1247,53.9673,54.0048,45100.0
2012-12-06 15:00:00,72.04,72.04,71.95,72.0,44600.0,54.0048,54.0048,53.9373,53.9748,44600.0
2012-12-06 15:30:00,71.99,72.06,71.95,72.04,100700.0,53.9673,54.0198,53.9373,54.0048,100700.0
2012-12-07 09:30:00,72.18,72.29,71.75,71.93,42900.0,54.1097,54.1922,53.7874,53.9223,42900.0
2012-12-07 10:00:00,71.94,72.15,71.85,72.13,28600.0,53.9298,54.0872,53.8623,54.0722,28600.0
2012-12-07 10:30:00,72.13,72.13,71.9,71.97,34200.0,54.0722,54.0722,53.8998,53.9523,34200.0
2012-12-07 11:00:00,71.99,72.09,71.87,72.05,35100.0,53.9673,54.0423,53.8773,54.0123,35100.0
2012-12-07 11:30:00,72.03,72.24,72.02,72.04,47000.0,53.9973,54.1547,53.9898,54.0048,47000.0
2012-12-07 12:00:00,72.02,72.14,72.0,72.1,70800.0,53.9898,54.0797,53.9748,54.0497,70800.0
2012-12-07 12:30:00,72.09,72.15,72.05,72.05,23400.0,54.0423,54.0872,54.0123,54.0123,23400.0
2012-12-07 13:00:00,72.06,72.22,72.06,72.15,37900.0,54.0198,54.1397,54.0198,54.0872,37900.0
2012-12-07 13:30:00,72.14,72.24,72.13,72.18,27400.0,54.0797,54.1547,54.0722,54.1097,27400.0
2012-12-07 14:00:00,72.17,72.26,72.14,72.2,35500.0,54.1022,54.1697,54.0797,54.1247,35500.0
2012-12-07 14:30:00,72.19,72.26,72.14,72.21,61000.0,54.1172,54.1697,54.0797,54.1322,61000.0
2012-12-07 15:00:00,72.22,72.26,72.15,72.21,48200.0,54.1397,54.1697,54.0872,54.1322,48200.0
2012-12-07 15:30:00,72.22,72.3,72.16,72.26,110600.0,54.1397,54.1997,54.0947,54.1697,110600.0
2012-12-10 09:30:00,72.22,72.49,71.9,72.46,44400.0,54.1397,54.3421,53.8998,54.3196,44400.0
2012-12-10 10:00:00,72.45,72.56,72.33,72.56,35400.0,54.3121,54.3946,54.2222,54.3946,35400.0
2012-12-10 10:30:00,72.56,72.65,72.51,72.62,32300.0,54.3946,54.4621,54.3571,54.4396,32300.0
2012-12-10 11:00:00,72.63,72.64,72.52,72.6,36600.0,54.4471,54.4546,54.3646,54.4246,36600.0
2012-12-10 11:30:00,72.6,72.63,72.48,72.58,33100.0,54.4246,54.4471,54.3346,54.4096,33100.0
2012-12-10 12:00:00,72.58,72.61,72.51,72.55,30500.0,54.4096,54.4321,54.3571,54.3871,30500.0
2012-12-10 12:30:00,72.56,72.71,72.55,72.71,43600.0,54.3946,54.507,54.3871,54.507,43600.0
2012-12-10 13:00:00,72.7,72.7,72.57,72.68,39100.0,54.4995,54.4995,54.4021,54.4845,39100.0
2012-12-10 13:30:00,72.66,72.71,72.62,72.69,34300.0,54.4696,54.507,54.4396,54.492,34300.0
2012-12-10 14:00:00,72.69,72.75,72.65,72.67,43500.0,54.492,54.537,54.4621,54.477,43500.0
2012-12-10 14:30:00,72.65,72.77,72.62,72.75,55900.0,54.4621,54.552,54.4396,54.537,55900.0
2012-12-10 15:00:00,72.73,72.82,72.7,72.73,80600.0,54.522,54.5895,54.4995,54.522,80600.0
2012-12-10 15:30:00,72.73,72.82,72.68,72.78,235100.0,54.522,54.5895,54.4845,54.5595,235100.0
2012-12-11 09:30:00,73.0,73.4,72.93,73.33,68500.0,54.7244,55.0243,54.672,54.9718,68500.0
2012-12-11 10:00:00,73.31,73.48,73.21,73.33,47200.0,54.9568,55.0843,54.8819,54.9718,47200.0
2012-12-11 10:30:00,73.33,73.45,73.33,73.45,24900.0,54.9718,55.0618,54.9718,55.0618,24900.0
2012-12-11 11:00:00,73.42,73.6,73.34,73.58,53500.0,55.0393,55.1742,54.9793,55.1592,53500.0
2012-12-11 11:30:00,73.58,73.63,73.45,73.45,40700.0,55.1592,55.1967,55.0618,55.0618,40700.0
2012-12-11 12:00:00,73.47,73.59,73.41,73.55,32900.0,55.0768,55.1667,55.0318,55.1367,32900.0
2012-12-11 12:30:00,73.54,73.56,73.46,73.52,29300.0,55.1292,55.1442,55.0693,55.1143,29300.0
2012-12-11 13:00:00,73.51,73.55,73.46,73.53,27800.0,55.1068,55.1367,55.0693,55.1217,27800.0
2012-12-11 13:30:00,73.53,73.55,73.4,73.4,33600.0,55.1217,55.1367,55.0243,55.0243,33600.0
2012-12-11 14:00:00,73.42,73.51,73.42,73.47,40000.0,55.0393,55.1068,55.0393,55.0768,40000.0
2012-12-11 14:30:00,73.48,73.5,73.38,73.4,35400.0,55.0843,55.0993,55.0093,55.0243,35400.0
2012-12-11 15:00:00,73.4,73.41,73.19,73.3,56300.0,55.0243,55.0318,54.8669,54.9493,56300.0
2012-12-11 15:30:00,73.31,73.36,73.22,73.32,117100.0,54.9568,54.9943,54.8894,54.9643,117100.0
2012-12-12 09:30:00,73.4,73.71,73.25,73.33,38100.0,55.0243,55.2567,54.9118,54.9718,38100.0
2012-12-12 10:00:00,73.32,73.62,73.26,73.61,53300.0,54.9643,55.1892,54.9193,55.1817,53300.0
2012-12-12 10:30:00,73.61,73.65,73.56,73.64,53400.0,55.1817,55.2117,55.1442,55.2042,53400.0
2012-12-12 11:00:00,73.65,73.71,73.63,73.7,26500.0,55.2117,55.2567,55.1967,55.2492,26500.0
2012-12-12 11:30:00,73.7,73.79,73.66,73.79,73300.0,55.2492,55.3167,55.2192,55.3167,73300.0
2012-12-12 12:00:00,73.8,73.8,73.64,73.73,32000.0,55.3242,55.3242,55.2042,55.2717,32000.0
2012-12-12 12:30:00,73.73,73.89,73.58,73.86,50900.0,55.2717,55.3916,55.1592,55.3691,50900.0
2012-12-12 13:00:00,73.86,73.97,73.84,73.92,46400.0,55.3691,55.4516,55.3541,55.4141,46400.0
2012-12-12 13:30:00,73.92,73.95,73.8,73.89,47900.0,55.4141,55.4366,55.3242,55.3916,47900.0
2012-12-12 14:00:00,73.9,73.92,73.81,73.82,59200.0,55.3991,55.4141,55.3316,55.3391,59200.0
2012-12-12 14:30:00,73.82,73.83,73.59,73.63,60100.0,55.3391,55.3466,55.1667,55.1967,60100.0
2012-12-12 15:00:00,73.63,73.63,73.4,73.53,108800.0,55.1967,55.1967,55.0243,55.1217,108800.0
2012-12-12 15:30:00,73.53,73.53,73.32,73.39,178600.0,55.1217,55.1217,54.9643,55.0168,178600.0
2012-12-13 09:30:00,73.47,73.57,73.29,73.41,47800.0,55.0768,55.1517,54.9418,55.0318,47800.0
2012-12-13 10:00:00,73.38,73.84,73.37,73.74,98400.0,55.0093,55.3541,55.0018,55.2792,98400.0
2012-12-13 10:30:00,73.79,73.85,73.67,73.81,64100.0,55.3167,55.3616,55.2267,55.3316,64100.0
2012-12-13 11:00:00,73.79,73.94,73.74,73.86,147100.0,55.3167,55.4291,55.2792,55.3691,147100.0
2012-12-13 11:30:00,73.87,73.9,73.83,73.83,44000.0,55.3766,55.3991,55.3466,55.3466,44000.0
2012-12-13 12:00:00,73.84,73.86,73.83,73.83,74300.0,55.3541,55.3691,55.3466,55.3466,74300.0
2012-12-13 12:30:00,73.83,73.84,73.69,73.75,127800.0,55.3466,55.3541,55.2417,55.2867,127800.0
2012-12-13 13:00:00,73.75,73.85,73.68,73.76,70600.0,55.2867,55.3616,55.2342,55.2942,70600.0
2012-12-13 13:30:00,73.76,74.01,73.68,73.96,152100.0,55.2942,55.4816,55.2342,55.4441,152100.0
2012-12-13 14:00:00,73.97,74.02,73.74,73.85,57200.0,55.4516,55.4891,55.2792,55.3616,57200.0
2012-12-13 14:30:00,73.83,73.86,73.74,73.8,37200.0,55.3466,55.3691,55.2792,55.3242,37200.0
2012-12-13 15:00:00,73.8,73.8,73.62,73.66,69000.0,55.3242,55.3242,55.1892,55.2192,69000.0
2012-12-13 15:30:00,73.67,73.91,73.62,73.77,150400.0,55.2267,55.4066,55.1892,55.3017,150400.0
2012-12-14 09:30:00,73.5,74.18,73.5,74.14,68300.0,55.0993,55.609,55.0993,55.579,68300.0
2012-12-14 10:00:00,74.15,74.33,74.12,74.25,75800.0,55.5865,55.7215,55.564,55.6615,75800.0
2012-12-14 10:30:00,74.23,74.5,74.23,74.25,75300.0,55.6465,55.8489,55.6465,55.6615,75300.0
2012-12-14 11:00:00,74.24,74.3,74.2,74.27,57200.0,55.654,55.699,55.624,55.6765,57200.0
2012-12-14 11:30:00,74.29,74.29,74.18,74.2,53900.0,55.6915,55.6915,55.609,55.624,53900.0
2012-12-14 12:00:00,74.2,74.28,74.19,74.25,51000.0,55.624,55.684,55.6165,55.6615,51000.0
2012-12-14 12:30:00,74.25,74.26,74.09,74.1,28900.0,55.6615,55.669,55.5416,55.549,28900.0
2012-12-14 13:00:00,74.1,74.13,74.05,74.09,21000.0,55.549,55.5715,55.5116,55.5416,21000.0
2012-12-14 13:30:00,74.09,74.18,74.05,74.09,24300.0,55.5416,55.609,55.5116,55.5416,24300.0
2012-12-14 14:00:00,74.09,74.17,74.07,74.1,41000.0,55.5416,55.6015,55.5266,55.549,41000.0
2012-12-14 14:30:00,74.1,74.11,74.02,74.07,46600.0,55.549,55.5565,55.4891,55.5266,46600.0
2012-12-14 15:00:00,74.06,74.15,74.01,74.05,57500.0,55.5191,55.5865,55.4816,55.5116,57500.0
2012-12-14 15:30:00,74.05,74.15,73.93,74.03,112400.0,55.5116,55.5865,55.4216,55.4966,112400.0
2012-12-17 09:30:00,74.1,74.21,73.81,74.18,74600.0,55.549,55.6315,55.3316,55.609,74600.0
2012-12-17 10:00:00,74.18,74.39,74.17,74.37,57100.0,55.609,55.7664,55.6015,55.7515,57100.0
2012-12-17 10:30:00,74.36,74.5,74.33,74.43,53600.0,55.744,55.8489,55.7215,55.7964,53600.0
2012-12-17 11:00:00,74.42,74.55,74.41,74.45,44900.0,55.7889,55.8864,55.7814,55.8114,44900.0
2012-12-17 11:30:00,74.47,74.55,74.4,74.44,38800.0,55.8264,55.8864,55.7739,55.8039,38800.0
2012-12-17 12:00:00,74.43,74.56,74.43,74.53,36900.0,55.7964,55.8939,55.7964,55.8714,36900.0
2012-12-17 12:30:00,74.53,74.56,74.43,74.44,26900.0,55.8714,55.8939,55.7964,55.8039,26900.0
2012-12-17 13:00:00,74.45,74.47,74.37,74.42,27800.0,55.8114,55.8264,55.7515,55.7889,27800.0
2012-12-17 13:30:00,74.41,74.42,74.28,74.32,31600.0,55.7814,55.7889,55.684,55.714,31600.0
2012-12-17 14:00:00,74.32,74.37,74.12,74.27,48200.0,55.714,55.7515,55.564,55.6765,48200.0
2012-12-17 14:30:00,74.27,74.39,74.24,74.37,43400.0,55.6765,55.7664,55.654,55.7515,43400.0
2012-12-17 15:00:00,74.37,74.48,74.35,74.48,63100.0,55.7515,55.8339,55.7365,55.8339,63100.0
2012-12-17 15:30:00,74.49,74.66,74.43,74.63,200600.0,55.8414,55.9689,55.7964,55.9464,200600.0
2012-12-18 09:30:00,74.63,74.71,74.35,74.4,98600.0,55.9464,56.0063,55.7365,55.7739,98600.0
2012-12-18 10:00:00,74.37,74.38,74.14,74.31,92800.0,55.7515,55.7589,55.579,55.7065,92800.0
2012-12-18 10:30:00,74.3,74.43,74.25,74.28,58900.0,55.699,55.7964,55.6615,55.684,58900.0
2012-12-18 11:00:00,74.3,74.3,74.16,74.21,77100.0,55.699,55.699,55.594,55.6315,77100.0
2012-12-18 11:30:00,74.22,74.23,73.99,73.99,49300.0,55.639,55.6465,55.4666,55.4666,49300.0
2012-12-18 12:00:00,74.0,74.0,73.79,73.85,65000.0,55.4741,55.4741,55.3167,55.3616,65000.0
2012-12-18 12:30:00,73.86,74.11,73.8,73.95,48800.0,55.3691,55.5565,55.3242,55.4366,48800.0
2012-12-18 13:00:00,73.94,74.11,73.93,74.09,27500.0,55.4291,55.5565,55.4216,55.5416,27500.0
2012-12-18 13:30:00,74.08,74.21,74.06,74.09,26600.0,55.5341,55.6315,55.5191,55.5416,26600.0
2012-12-18 14:00:00,74.11,74.17,74.01,74.02,38700.0,55.5565,55.6015,55.4816,55.4891,38700.0
2012-12-18 14:30:00,74.02,74.08,74.0,74.01,37800.0,55.4891,55.5341,55.4741,55.4816,37800.0
2012-12-18 15:00:00,74.01,74.07,74.01,74.05,63100.0,55.4816,55.5266,55.4816,55.5116,63100.0
2012-12-18 15:30:00,74.05,74.14,73.99,74.11,168600.0,55.5116,55.579,55.4666,55.5565,168600.0
2012-12-19 09:30:00,74.1,74.1,73.38,73.47,71400.0,55.549,55.549,55.0093,55.0768,71400.0
2012-12-19 10:00:00,73.47,73.5,73.41,73.49,58700.0,55.0768,55.0993,55.0318,55.0918,58700.0
2012-12-19 10:30:00,73.48,73.67,73.48,73.6,52400.0,55.0843,55.2267,55.0843,55.1742,52400.0
2012-12-19 11:00:00,73.62,73.66,73.58,73.63,39200.0,55.1892,55.2192,55.1592,55.1967,39200.0
2012-12-19 11:30:00,73.63,73.84,73.58,73.79,47800.0,55.1967,55.3541,55.1592,55.3167,47800.0
2012-12-19 12:00:00,73.79,73.87,73.71,73.87,39700.0,55.3167,55.3766,55.2567,55.3766,39700.0
2012-12-19 12:30:00,73.87,73.95,73.81,73.88,25100.0,55.3766,55.4366,55.3316,55.3841,25100.0
2012-12-19 13:00:00,73.88,73.94,73.84,73.89,26700.0,55.3841,55.4291,55.3541,55.3916,26700.0
2012-12-19 13:30:00,73.89,73.89,73.78,73.85,32400.0,55.3916,55.3916,55.3092,55.3616,32400.0
2012-12-19 14:00:00,73.85,73.91,73.81,73.88,59200.0,55.3616,55.4066,55.3316,55.3841,59200.0
2012-12-19 14:30:00,73.87,73.88,73.65,73.86,51300.0,55.3766,55.3841,55.2117,55.3691,51300.0
2012-12-19 15:00:00,73.87,73.87,73.75,73.83,54500.0,55.3766,55.3766,55.2867,55.3466,54500.0
2012-12-19 15:30:00,73.84,73.93,73.66,73.66,132700.0,55.3541,55.4216,55.2192,55.2192,132700.0
2012-12-20 09:30:00,73.95,74.03,73.57,73.62,78100.0,55.4366,55.4966,55.1517,55.1892,78100.0
2012-12-20 10:00:00,73.63,73.89,73.58,73.67,77200.0,55.1967,55.3916,55.1592,55.2267,77200.0
2012-12-20 10:30:00,73.67,73.84,73.67,73.79,33800.0,55.2267,55.3541,55.2267,55.3167,33800.0
2012-12-20 11:00:00,73.8,73.8,73.65,73.69,43000.0,55.3242,55.3242,55.2117,55.2417,43000.0
2012-12-20 11:30:00,73.68,73.77,73.66,73.75,32500.0,55.2342,55.3017,55.2192,55.2867,32500.0
2012-12-20 12:00:00,73.74,73.78,73.7,73.76,20900.0,55.2792,55.3092,55.2492,55.2942,20900.0
2012-12-20 12:30:00,73.74,73.78,73.69,73.74,16000.0,55.2792,55.3092,55.2417,55.2792,16000.0
2012-12-20 13:00:00,73.72,73.79,73.64,73.79,20200.0,55.2642,55.3167,55.2042,55.3167,20200.0
2012-12-20 13:30:00,73.78,73.79,73.72,73.75,49500.0,55.3092,55.3167,55.2642,55.2867,49500.0
2012-12-20 14:00:00,73.74,73.84,73.72,73.76,29400.0,55.2792,55.3541,55.2642,55.2942,29400.0
2012-12-20 14:30:00,73.78,73.91,73.77,73.91,29800.0,55.3092,55.4066,55.3017,55.4066,29800.0
2012-12-20 15:00:00,73.9,73.9,73.74,73.76,41500.0,55.3991,55.3991,55.2792,55.2942,41500.0
2012-12-20 15:30:00,73.76,73.98,73.76,73.98,118400.0,55.2942,55.4591,55.2942,55.4591,118400.0
2012-12-21 09:30:00,73.72,74.08,73.37,73.45,292200.0,55.2642,55.5341,55.0018,55.0618,292200.0
2012-12-21 10:00:00,73.48,73.55,73.25,73.46,41300.0,55.0843,55.1367,54.9118,55.0693,41300.0
2012-12-21 10:30:00,73.46,73.53,73.18,73.18,54900.0,55.0693,55.1217,54.8594,54.8594,54900.0
2012-12-21 11:00:00,73.19,73.27,73.0,73.06,38800.0,54.8669,54.9268,54.7244,54.7694,38800.0
2012-12-21 11:30:00,73.06,73.06,72.74,72.99,41700.0,54.7694,54.7694,54.5295,54.7169,41700.0
2012-12-21 12:00:00,72.99,73.06,72.89,72.97,20500.0,54.7169,54.7694,54.642,54.7019,20500.0
2012-12-21 12:30:00,72.98,73.21,72.94,73.2,30500.0,54.7094,54.8819,54.6795,54.8744,30500.0
2012-12-21 13:00:00,73.2,73.36,73.2,73.34,50800.0,54.8744,54.9943,54.8744,54.9793,50800.0
2012-12-21 13:30:00,73.34,73.44,73.3,73.44,43700.0,54.9793,55.0543,54.9493,55.0543,43700.0
2012-12-21 14:00:00,73.44,73.61,73.44,73.47,33400.0,55.0543,55.1817,55.0543,55.0768,33400.0
2012-12-21 14:30:00,73.47,73.53,73.33,73.37,20300.0,55.0768,55.1217,54.9718,55.0018,20300.0
2012-12-21 15:00:00,73.38,73.55,73.38,73.53,31100.0,55.0093,55.1367,55.0093,55.1217,31100.0
2012-12-21 15:30:00,73.54,73.63,73.28,73.4,143200.0,55.1292,55.1967,54.9343,55.0243,143200.0
2012-12-24 09:30:00,73.2,73.36,72.94,72.96,34100.0,54.8744,54.9943,54.6795,54.6944,34100.0
2012-12-24 10:00:00,72.92,73.07,72.9,73.02,18800.0,54.6645,54.7769,54.6495,54.7394,18800.0
2012-12-24 10:30:00,73.05,73.06,72.84,72.85,29900.0,54.7619,54.7694,54.6045,54.612,29900.0
2012-12-24 11:00:00,72.84,72.95,72.8,72.95,37400.0,54.6045,54.6869,54.5745,54.6869,37400.0
2012-12-24 11:30:00,72.93,73.07,72.93,73.03,10400.0,54.672,54.7769,54.672,54.7469,10400.0
2012-12-24 12:00:00,73.06,73.08,72.99,73.04,17400.0,54.7694,54.7844,54.7169,54.7544,17400.0
2012-12-24 12:30:00,73.04,73.11,73.01,73.05,45700.0,54.7544,54.8069,54.7319,54.7619,45700.0
2012-12-26 09:30:00,73.0,73.07,72.62,72.81,30000.0,54.7244,54.7769,54.4396,54.582,30000.0
2012-12-26 10:00:00,72.77,72.81,72.56,72.56,18400.0,54.552,54.582,54.3946,54.3946,18400.0
2012-12-26 10:30:00,72.57,72.73,72.56,72.57,29000.0,54.4021,54.522,54.3946,54.4021,29000.0
2012-12-26 11:00:00,72.61,72.65,72.28,72.28,36100.0,54.4321,54.4621,54.1847,54.1847,36100.0
2012-12-26 11:30:00,72.27,72.34,72.16,72.26,39100.0,54.1772,54.2297,54.0947,54.1697,39100.0
2012-12-26 12:00:00,72.26,72.3,72.17,72.23,19700.0,54.1697,54.1997,54.1022,54.1472,19700.0
2012-12-26 12:30:00,72.25,72.36,72.21,72.31,31300.0,54.1622,54.2447,54.1322,54.2072,31300.0
2012-12-26 13:00:00,72.31,72.36,72.23,72.33,27600.0,54.2072,54.2447,54.1472,54.2222,27600.0
2012-12-26 13:30:00,72.33,72.35,72.18,72.24,21600.0,54.2222,54.2372,54.1097,54.1547,21600.0
2012-12-26 14:00:00,72.25,72.36,72.24,72.28,26100.0,54.1622,54.2447,54.1547,54.1847,26100.0
2012-12-26 14:30:00,72.29,72.32,72.19,72.27,26700.0,54.1922,54.2147,54.1172,54.1772,26700.0
2012-12-26 15:00:00,72.27,72.33,72.23,72.3,30800.0,54.1772,54.2222,54.1472,54.1997,30800.0
2012-12-26 15:30:00,72.3,72.3,72.12,72.15,71700.0,54.1997,54.1997,54.0647,54.0872,71700.0
2012-12-27 09:30:00,72.03,72.46,72.01,72.01,53200.0,53.9973,54.3196,53.9823,53.9823,53200.0
2012-12-27 10:00:00,72.02,72.24,71.69,71.8,40400.0,53.9898,54.1547,53.7424,53.8249,40400.0
2012-12-27 10:30:00,71.84,72.0,71.76,71.79,16100.0,53.8548,53.9748,53.7949,53.8174,16100.0
2012-12-27 11:00:00,71.81,71.92,71.71,71.86,32600.0,53.8323,53.9148,53.7574,53.8698,32600.0
2012-12-27 11:30:00,71.85,71.96,71.84,71.84,20200.0,53.8623,53.9448,53.8548,53.8548,20200.0
2012-12-27 12:00:00,71.86,71.9,71.63,71.67,27300.0,53.8698,53.8998,53.6974,53.7274,27300.0
2012-12-27 12:30:00,71.66,71.81,71.6,71.81,25000.0,53.7199,53.8323,53.6749,53.8323,25000.0
2012-12-27 13:00:00,71.8,71.89,71.7,71.74,28500.0,53.8249,53.8923,53.7499,53.7799,28500.0
2012-12-27 13:30:00,71.75,71.84,71.73,71.81,22300.0,53.7874,53.8548,53.7724,53.8323,22300.0
2012-12-27 14:00:00,71.82,71.87,71.66,71.66,25200.0,53.8398,53.8773,53.7199,53.7199,25200.0
2012-12-27 14:30:00,71.65,71.97,71.62,71.96,66900.0,53.7124,53.9523,53.6899,53.9448,66900.0
2012-12-27 15:00:00,71.97,72.12,71.93,72.03,49800.0,53.9523,54.0647,53.9223,53.9973,49800.0
2012-12-27 15:30:00,72.03,72.24,72.03,72.06,116200.0,53.9973,54.1547,53.9973,54.0198,116200.0
2012-12-28 09:30:00,71.86,72.16,71.66,71.82,24700.0,53.8698,54.0947,53.7199,53.8398,24700.0
2012-12-28 10:00:00,71.9,72.0,71.81,71.88,18700.0,53.8998,53.9748,53.8323,53.8848,18700.0
2012-12-28 10:30:00,71.91,72.24,71.91,72.14,25800.0,53.9073,54.1547,53.9073,54.0797,25800.0
2012-12-28 11:00:00,72.13,72.17,71.87,71.89,30400.0,54.0722,54.1022,53.8773,53.8923,30400.0
2012-12-28 11:30:00,71.86,71.96,71.82,71.96,19700.0,53.8698,53.9448,53.8398,53.9448,19700.0
2012-12-28 12:00:00,71.96,72.05,71.89,71.96,31600.0,53.9448,54.0123,53.8923,53.9448,31600.0
2012-12-28 12:30:00,71.97,72.05,71.91,71.91,29800.0,53.9523,54.0123,53.9073,53.9073,29800.0
2012-12-28 13:00:00,71.88,72.0,71.86,71.93,19400.0,53.8848,53.9748,53.8698,53.9223,19400.0
2012-12-28 13:30:00,71.93,71.96,71.81,71.89,19800.0,53.9223,53.9448,53.8323,53.8923,19800.0
2012-12-28 14:00:00,71.89,71.92,71.73,71.75,24100.0,53.8923,53.9148,53.7724,53.7874,24100.0
2012-12-28 14:30:00,71.75,71.77,71.7,71.73,29700.0,53.7874,53.8024,53.7499,53.7724,29700.0
2012-12-28 15:00:00,71.73,71.81,71.65,71.71,45700.0,53.7724,53.8323,53.7124,53.7574,45700.0
2012-12-28 15:30:00,71.7,71.79,71.44,71.45,110100.0,53.7499,53.8174,53.555,53.5625,110100.0
2012-12-31 09:30:00,71.21,71.24,70.95,71.12,47400.0,53.3826,53.405,53.1877,53.3151,47400.0
2012-12-31 10:00:00,71.13,71.29,71.1,71.18,70800.0,53.3226,53.4425,53.3001,53.3601,70800.0
2012-12-31 10:30:00,71.16,71.43,71.15,71.38,47700.0,53.3451,53.5475,53.3376,53.51,47700.0
2012-12-31 11:00:00,71.39,71.57,71.35,71.52,45500.0,53.5175,53.6524,53.4875,53.615,45500.0
2012-12-31 11:30:00,71.53,71.6,71.45,71.51,36000.0,53.6224,53.6749,53.5625,53.6075,36000.0
2012-12-31 12:00:00,71.49,71.57,71.45,71.56,33700.0,53.5925,53.6524,53.5625,53.6449,33700.0
2012-12-31 12:30:00,71.57,71.93,71.55,71.62,69100.0,53.6524,53.9223,53.6374,53.6899,69100.0
2012-12-31 13:00:00,71.62,71.87,71.59,71.78,44500.0,53.6899,53.8773,53.6674,53.8099,44500.0
2012-12-31 13:30:00,71.77,71.88,71.41,71.62,56500.0,53.8024,53.8848,53.5325,53.6899,56500.0
2012-12-31 14:00:00,71.61,71.75,71.58,71.7,31600.0,53.6824,53.7874,53.6599,53.7499,31600.0
2012-12-31 14:30:00,71.73,72.06,71.7,71.99,65100.0,53.7724,54.0198,53.7499,53.9673,65100.0
2012-12-31 15:00:00,71.99,72.05,71.78,71.85,64300.0,53.9673,54.0123,53.8099,53.8623,64300.0
2012-12-31 15:30:00,71.85,72.26,71.85,72.23,142100.0,53.8623,54.1697,53.8623,54.1472,142100.0
2013-01-02 09:30:00,72.86,72.92,72.54,72.86,148600.0,54.6195,54.6645,54.3796,54.6195,148600.0
2013-01-02 10:00:00,72.86,73.23,72.84,73.14,97100.0,54.6195,54.8969,54.6045,54.8294,97100.0
2013-01-02 10:30:00,73.12,73.43,73.06,73.42,86200.0,54.8144,55.0468,54.7694,55.0393,86200.0
2013-01-02 11:00:00,73.43,73.43,73.3,73.4,85000.0,55.0468,55.0468,54.9493,55.0243,85000.0
2013-01-02 11:30:00,73.39,73.39,73.15,73.2,61800.0,55.0168,55.0168,54.8369,54.8744,61800.0
2013-01-02 12:00:00,73.2,73.39,73.19,73.37,57400.0,54.8744,55.0168,54.8669,55.0018,57400.0
2013-01-02 12:30:00,73.37,73.5,73.31,73.46,46200.0,55.0018,55.0993,54.9568,55.0693,46200.0
2013-01-02 13:00:00,73.46,73.6,73.45,73.56,38300.0,55.0693,55.1742,55.0618,55.1442,38300.0
2013-01-02 13:30:00,73.57,73.7,73.53,73.68,62000.0,55.1517,55.2492,55.1217,55.2342,62000.0
2013-01-02 14:00:00,73.69,73.72,73.6,73.72,58600.0,55.2417,55.2642,55.1742,55.2642,58600.0
2013-01-02 14:30:00,73.71,73.83,73.65,73.83,99800.0,55.2567,55.3466,55.2117,55.3466,99800.0
2013-01-02 15:00:00,73.82,74.04,73.81,73.97,159600.0,55.3391,55.5041,55.3316,55.4516,159600.0
2013-01-02 15:30:00,73.97,74.33,73.92,74.33,264900.0,55.4516,55.7215,55.4141,55.7215,264900.0
2013-01-03 09:30:00,74.2,74.28,73.62,73.64,66500.0,55.624,55.684,55.1892,55.2042,66500.0
2013-01-03 10:00:00,73.64,73.64,73.27,73.44,104000.0,55.2042,55.2042,54.9268,55.0543,104000.0
2013-01-03 10:30:00,73.44,73.49,73.32,73.47,63600.0,55.0543,55.0918,54.9643,55.0768,63600.0
2013-01-03 11:00:00,73.47,73.52,73.42,73.5,75200.0,55.0768,55.1143,55.0393,55.0993,75200.0
2013-01-03 11:30:00,73.5,73.7,73.5,73.55,50500.0,55.0993,55.2492,55.0993,55.1367,50500.0
2013-01-03 12:00:00,73.55,73.7,73.54,73.55,38100.0,55.1367,55.2492,55.1292,55.1367,38100.0
2013-01-03 12:30:00,73.55,73.58,73.35,73.39,44000.0,55.1367,55.1592,54.9868,55.0168,44000.0
2013-01-03 13:00:00,73.37,73.61,73.37,73.61,29700.0,55.0018,55.1817,55.0018,55.1817,29700.0
2013-01-03 13:30:00,73.62,73.75,73.62,73.73,39900.0,55.1892,55.2867,55.1892,55.2717,39900.0
2013-01-03 14:00:00,73.72,73.73,73.37,73.38,71900.0,55.2642,55.2717,55.0018,55.0093,71900.0
2013-01-03 14:30:00,73.39,73.64,73.35,73.63,61300.0,55.0168,55.2042,54.9868,55.1967,61300.0
2013-01-03 15:00:00,73.64,73.64,73.4,73.43,85100.0,55.2042,55.2042,55.0243,55.0468,85100.0
2013-01-03 15:30:00,73.45,73.51,73.32,73.51,192800.0,55.0618,55.1068,54.9643,55.1068,192800.0
2013-01-04 09:30:00,73.57,73.86,73.48,73.86,27000.0,55.1517,55.3691,55.0843,55.3691,27000.0
2013-01-04 10:00:00,73.86,73.98,73.74,73.92,24200.0,55.3691,55.4591,55.2792,55.4141,24200.0
2013-01-04 10:30:00,73.95,74.03,73.83,74.01,69600.0,55.4366,55.4966,55.3466,55.4816,69600.0
2013-01-04 11:00:00,74.02,74.06,73.97,74.06,42100.0,55.4891,55.5191,55.4516,55.5191,42100.0
2013-01-04 11:30:00,74.06,74.19,73.97,73.99,36600.0,55.5191,55.6165,55.4516,55.4666,36600.0
2013-01-04 12:00:00,74.0,74.08,73.99,74.08,36100.0,55.4741,55.5341,55.4666,55.5341,36100.0
2013-01-04 12:30:00,74.08,74.09,74.01,74.09,13000.0,55.5341,55.5416,55.4816,55.5416,13000.0
2013-01-04 13:00:00,74.08,74.18,74.04,74.18,31300.0,55.5341,55.609,55.5041,55.609,31300.0
2013-01-04 13:30:00,74.18,74.36,74.15,74.35,60400.0,55.609,55.744,55.5865,55.7365,60400.0
2013-01-04 14:00:00,74.36,74.47,74.3,74.44,55000.0,55.744,55.8264,55.699,55.8039,55000.0
2013-01-04 14:30:00,74.44,74.47,74.39,74.46,75400.0,55.8039,55.8264,55.7664,55.8189,75400.0
2013-01-04 15:00:00,74.47,74.59,74.45,74.56,87200.0,55.8264,55.9164,55.8114,55.8939,87200.0
2013-01-04 15:30:00,74.55,74.57,74.45,74.54,177300.0,55.8864,55.9014,55.8114,55.8789,177300.0
2013-01-07 09:30:00,74.36,74.42,73.94,74.14,60900.0,55.744,55.7889,55.4291,55.579,60900.0
2013-01-07 10:00:00,74.11,74.18,74.0,74.08,42600.0,55.5565,55.609,55.4741,55.5341,42600.0
2013-01-07 10:30:00,74.08,74.18,74.05,74.11,54800.0,55.5341,55.609,55.5116,55.5565,54800.0
2013-01-07 11:00:00,74.12,74.18,74.03,74.17,54000.0,55.564,55.609,55.4966,55.6015,54000.0
2013-01-07 11:30:00,74.18,74.24,74.15,74.19,48200.0,55.609,55.654,55.5865,55.6165,48200.0
2013-01-07 12:00:00,74.18,74.25,74.15,74.21,31800.0,55.609,55.6615,55.5865,55.6315,31800.0
2013-01-07 12:30:00,74.22,74.24,74.2,74.2,37600.0,55.639,55.654,55.624,55.624,37600.0
2013-01-07 13:00:00,74.2,74.27,74.19,74.25,31300.0,55.624,55.6765,55.6165,55.6615,31300.0
2013-01-07 13:30:00,74.25,74.33,74.22,74.3,45600.0,55.6615,55.7215,55.639,55.699,45600.0
2013-01-07 14:00:00,74.29,74.32,74.22,74.3,55600.0,55.6915,55.714,55.639,55.699,55600.0
2013-01-07 14:30:00,74.31,74.31,74.19,74.25,83700.0,55.7065,55.7065,55.6165,55.6615,83700.0
2013-01-07 15:00:00,74.24,74.48,74.23,74.47,105400.0,55.654,55.8339,55.6465,55.8264,105400.0
2013-01-07 15:30:00,74.47,74.54,74.35,74.43,187300.0,55.8264,55.8789,55.7365,55.7964,187300.0
2013-01-08 09:30:00,74.38,74.47,74.04,74.16,31900.0,55.7589,55.8264,55.5041,55.594,31900.0
2013-01-08 10:00:00,74.13,74.23,74.03,74.19,43500.0,55.5715,55.6465,55.4966,55.6165,43500.0
2013-01-08 10:30:00,74.19,74.27,74.13,74.21,50500.0,55.6165,55.6765,55.5715,55.6315,50500.0
2013-01-08 11:00:00,74.19,74.28,74.17,74.21,40900.0,55.6165,55.684,55.6015,55.6315,40900.0
2013-01-08 11:30:00,74.22,74.22,74.0,74.12,98400.0,55.639,55.639,55.4741,55.564,98400.0
2013-01-08 12:00:00,74.12,74.17,74.09,74.14,31600.0,55.564,55.6015,55.5416,55.579,31600.0
2013-01-08 12:30:00,74.16,74.2,74.09,74.11,34700.0,55.594,55.624,55.5416,55.5565,34700.0
2013-01-08 13:00:00,74.11,74.12,73.92,73.92,38600.0,55.5565,55.564,55.4141,55.4141,38600.0
2013-01-08 13:30:00,73.93,73.97,73.85,73.85,35900.0,55.4216,55.4516,55.3616,55.3616,35900.0
2013-01-08 14:00:00,73.84,73.89,73.72,73.78,37900.0,55.3541,55.3916,55.2642,55.3092,37900.0
2013-01-08 14:30:00,73.78,73.82,73.71,73.72,44400.0,55.3092,55.3391,55.2567,55.2642,44400.0
2013-01-08 15:00:00,73.73,73.79,73.72,73.73,55900.0,55.2717,55.3167,55.2642,55.2717,55900.0
2013-01-08 15:30:00,73.74,73.77,73.64,73.67,202100.0,55.2792,55.3017,55.2042,55.2267,202100.0
2013-01-09 09:30:00,73.68,74.18,73.57,74.16,120500.0,55.2342,55.609,55.1517,55.594,120500.0
2013-01-09 10:00:00,74.16,74.46,74.16,74.45,78700.0,55.594,55.8189,55.594,55.8114,78700.0
2013-01-09 10:30:00,74.47,74.65,74.46,74.55,88100.0,55.8264,55.9614,55.8189,55.8864,88100.0
2013-01-09 11:00:00,74.56,74.56,74.43,74.51,26300.0,55.8939,55.8939,55.7964,55.8564,26300.0
2013-01-09 11:30:00,74.53,74.53,74.39,74.44,33900.0,55.8714,55.8714,55.7664,55.8039,33900.0
2013-01-09 12:00:00,74.44,74.46,74.36,74.37,33600.0,55.8039,55.8189,55.744,55.7515,33600.0
2013-01-09 12:30:00,74.37,74.43,74.29,74.43,37300.0,55.7515,55.7964,55.6915,55.7964,37300.0
2013-01-09 13:00:00,74.45,74.45,74.35,74.38,56000.0,55.8114,55.8114,55.7365,55.7589,56000.0
2013-01-09 13:30:00,74.39,74.42,74.34,74.35,28400.0,55.7664,55.7889,55.729,55.7365,28400.0
2013-01-09 14:00:00,74.34,74.42,74.33,74.37,48700.0,55.729,55.7889,55.7215,55.7515,48700.0
2013-01-09 14:30:00,74.38,74.41,74.31,74.35,77900.0,55.7589,55.7814,55.7065,55.7365,77900.0
2013-01-09 15:00:00,74.34,74.44,74.3,74.39,68100.0,55.729,55.8039,55.699,55.7664,68100.0
2013-01-09 15:30:00,74.4,74.47,74.3,74.45,108300.0,55.7739,55.8264,55.699,55.8114,108300.0
2013-01-10 09:30:00,74.87,75.5,74.27,75.45,226100.0,56.1263,56.5986,55.6765,56.5611,226100.0
2013-01-10 10:00:00,75.45,75.49,75.29,75.44,107100.0,56.5611,56.5911,56.4411,56.5536,107100.0
2013-01-10 10:30:00,75.41,75.46,75.3,75.41,138500.0,56.5311,56.5686,56.4486,56.5311,138500.0
2013-01-10 11:00:00,75.41,75.65,75.39,75.65,116100.0,56.5311,56.711,56.5161,56.711,116100.0
2013-01-10 11:30:00,75.63,75.64,75.54,75.62,64600.0,56.696,56.7035,56.6285,56.6885,64600.0
2013-01-10 12:00:00,75.63,75.69,75.54,75.69,49000.0,56.696,56.741,56.6285,56.741,49000.0
2013-01-10 12:30:00,75.67,75.79,75.63,75.76,62500.0,56.726,56.816,56.696,56.7935,62500.0
2013-01-10 13:00:00,75.79,75.79,75.6,75.75,61400.0,56.816,56.816,56.6735,56.786,61400.0
2013-01-10 13:30:00,75.75,75.78,75.65,75.69,45100.0,56.786,56.8085,56.711,56.741,45100.0
2013-01-10 14:00:00,75.67,75.72,75.62,75.66,38000.0,56.726,56.7635,56.6885,56.7185,38000.0
2013-01-10 14:30:00,75.65,75.81,75.64,75.8,50500.0,56.711,56.8309,56.7035,56.8235,50500.0
2013-01-10 15:00:00,75.8,75.96,75.79,75.91,101000.0,56.8235,56.9434,56.816,56.9059,101000.0
2013-01-10 15:30:00,75.91,75.95,75.82,75.92,152900.0,56.9059,56.9359,56.8384,56.9134,152900.0
2013-01-11 09:30:00,76.1,76.1,75.56,75.59,41600.0,57.0483,57.0483,56.6435,56.666,41600.0
2013-01-11 10:00:00,75.58,75.71,75.57,75.64,29400.0,56.6585,56.756,56.651,56.7035,29400.0
2013-01-11 10:30:00,75.66,75.88,75.64,75.81,32700.0,56.7185,56.8834,56.7035,56.8309,32700.0
2013-01-11 11:00:00,75.82,75.94,75.82,75.83,28400.0,56.8384,56.9284,56.8384,56.8459,28400.0
2013-01-11 11:30:00,75.83,75.94,75.8,75.91,24400.0,56.8459,56.9284,56.8235,56.9059,24400.0
2013-01-11 12:00:00,75.9,75.98,75.86,75.94,25800.0,56.8984,56.9584,56.8684,56.9284,25800.0
2013-01-11 12:30:00,75.94,75.98,75.9,75.94,31500.0,56.9284,56.9584,56.8984,56.9284,31500.0
2013-01-11 13:00:00,75.93,75.98,75.93,75.94,26900.0,56.9209,56.9584,56.9209,56.9284,26900.0
2013-01-11 13:30:00,75.95,76.08,75.94,76.03,40200.0,56.9359,57.0334,56.9284,56.9959,40200.0
2013-01-11 14:00:00,76.02,76.13,76.01,76.09,28000.0,56.9884,57.0708,56.9809,57.0408,28000.0
2013-01-11 14:30:00,76.08,76.11,76.06,76.08,34700.0,57.0334,57.0558,57.0184,57.0334,34700.0
2013-01-11 15:00:00,76.07,76.13,76.02,76.05,36600.0,57.0259,57.0708,56.9884,57.0109,36600.0
2013-01-11 15:30:00,76.05,76.13,75.98,76.11,62700.0,57.0109,57.0708,56.9584,57.0558,62700.0
2013-01-14 09:30:00,76.02,76.35,75.87,76.35,32900.0,56.9884,57.2358,56.8759,57.2358,32900.0
2013-01-14 10:00:00,76.31,76.39,76.26,76.38,30500.0,57.2058,57.2657,57.1683,57.2582,30500.0
2013-01-14 10:30:00,76.35,76.47,76.28,76.33,35500.0,57.2358,57.3257,57.1833,57.2208,35500.0
2013-01-14 11:00:00,76.32,76.4,76.27,76.38,23500.0,57.2133,57.2732,57.1758,57.2582,23500.0
2013-01-14 11:30:00,76.38,76.4,76.3,76.35,20300.0,57.2582,57.2732,57.1983,57.2358,20300.0
2013-01-14 12:00:00,76.37,76.42,76.3,76.3,18600.0,57.2508,57.2882,57.1983,57.1983,18600.0
2013-01-14 12:30:00,76.3,76.46,76.29,76.42,22400.0,57.1983,57.3182,57.1908,57.2882,22400.0
2013-01-14 13:00:00,76.43,76.51,76.38,76.48,36000.0,57.2957,57.3557,57.2582,57.3332,36000.0
2013-01-14 13:30:00,76.48,76.53,76.46,76.48,39900.0,57.3332,57.3707,57.3182,57.3332,39900.0
2013-01-14 14:00:00,76.47,76.53,76.47,76.52,26500.0,57.3257,57.3707,57.3257,57.3632,26500.0
2013-01-14 14:30:00,76.51,76.53,76.5,76.52,31100.0,57.3557,57.3707,57.3482,57.3632,31100.0
2013-01-14 15:00:00,76.53,76.62,76.51,76.58,59600.0,57.3707,57.4382,57.3557,57.4082,59600.0
2013-01-14 15:30:00,76.59,76.6,76.46,76.53,117600.0,57.4157,57.4232,57.3182,57.3707,117600.0
2013-01-15 09:30:00,76.19,76.35,75.92,76.09,93400.0,57.1158,57.2358,56.9134,57.0408,93400.0
2013-01-15 10:00:00,76.06,76.19,76.03,76.06,89500.0,57.0184,57.1158,56.9959,57.0184,89500.0
2013-01-15 10:30:00,76.06,76.3,75.98,76.25,40100.0,57.0184,57.1983,56.9584,57.1608,40100.0
2013-01-15 11:00:00,76.25,76.34,76.2,76.21,46800.0,57.1608,57.2283,57.1233,57.1308,46800.0
2013-01-15 11:30:00,76.22,76.33,76.15,76.15,108700.0,57.1383,57.2208,57.0858,57.0858,108700.0
2013-01-15 12:00:00,76.16,76.22,76.14,76.18,45300.0,57.0933,57.1383,57.0783,57.1083,45300.0
2013-01-15 12:30:00,76.21,76.21,76.14,76.17,35000.0,57.1308,57.1308,57.0783,57.1008,35000.0
2013-01-15 13:00:00,76.19,76.22,76.15,76.17,45100.0,57.1158,57.1383,57.0858,57.1008,45100.0
2013-01-15 13:30:00,76.2,76.33,76.16,76.17,58900.0,57.1233,57.2208,57.0933,57.1008,58900.0
2013-01-15 14:00:00,76.17,76.37,76.16,76.32,58100.0,57.1008,57.2508,57.0933,57.2133,58100.0
2013-01-15 14:30:00,76.3,76.38,76.24,76.32,32100.0,57.1983,57.2582,57.1533,57.2133,32100.0
2013-01-15 15:00:00,76.33,76.37,76.2,76.22,77700.0,57.2208,57.2508,57.1233,57.1383,77700.0
2013-01-15 15:30:00,76.22,76.32,76.19,76.2,170900.0,57.1383,57.2133,57.1158,57.1233,170900.0
2013-01-16 09:30:00,75.95,76.23,75.95,76.11,107100.0,56.9359,57.1458,56.9359,57.0558,107100.0
2013-01-16 10:00:00,76.13,76.32,76.07,76.18,100800.0,57.0708,57.2133,57.0259,57.1083,100800.0
2013-01-16 10:30:00,76.19,76.26,76.12,76.2,55700.0,57.1158,57.1683,57.0633,57.1233,55700.0
2013-01-16 11:00:00,76.21,76.35,76.17,76.25,24100.0,57.1308,57.2358,57.1008,57.1608,24100.0
2013-01-16 11:30:00,76.25,76.26,76.19,76.25,41700.0,57.1608,57.1683,57.1158,57.1608,41700.0
2013-01-16 12:00:00,76.26,76.3,76.24,76.24,10600.0,57.1683,57.1983,57.1533,57.1533,10600.0
2013-01-16 12:30:00,76.24,76.37,76.23,76.35,20000.0,57.1533,57.2508,57.1458,57.2358,20000.0
2013-01-16 13:00:00,76.35,76.47,76.26,76.39,14400.0,57.2358,57.3257,57.1683,57.2657,14400.0
2013-01-16 13:30:00,76.39,76.54,76.38,76.54,13800.0,57.2657,57.3782,57.2582,57.3782,13800.0
2013-01-16 14:00:00,76.52,76.54,76.41,76.5,17700.0,57.3632,57.3782,57.2807,57.3482,17700.0
2013-01-16 14:30:00,76.49,76.5,76.43,76.44,19800.0,57.3407,57.3482,57.2957,57.3032,19800.0
2013-01-16 15:00:00,76.43,76.49,76.31,76.31,33500.0,57.2957,57.3407,57.2058,57.2058,33500.0
2013-01-16 15:30:00,76.31,76.53,76.31,76.52,145000.0,57.2058,57.3707,57.2058,57.3632,145000.0
2013-01-17 09:30:00,76.91,77.12,76.81,77.09,60000.0,57.6556,57.813,57.5806,57.7905,60000.0
2013-01-17 10:00:00,77.09,77.34,76.95,77.33,47400.0,57.7905,57.9779,57.6855,57.9704,47400.0
2013-01-17 10:30:00,77.35,77.44,77.29,77.42,46000.0,57.9854,58.0529,57.9404,58.0379,46000.0
2013-01-17 11:00:00,77.42,77.54,77.39,77.49,70200.0,58.0379,58.1278,58.0154,58.0904,70200.0
2013-01-17 11:30:00,77.5,77.55,77.48,77.53,24000.0,58.0979,58.1353,58.0829,58.1203,24000.0
2013-01-17 12:00:00,77.52,77.74,77.48,77.73,81100.0,58.1128,58.2778,58.0829,58.2703,81100.0
2013-01-17 12:30:00,77.73,77.8,77.69,77.74,42700.0,58.2703,58.3228,58.2403,58.2778,42700.0
2013-01-17 13:00:00,77.74,77.91,77.64,77.88,55600.0,58.2778,58.4052,58.2028,58.3827,55600.0
2013-01-17 13:30:00,77.88,78.1,77.86,78.05,68500.0,58.3827,58.5476,58.3677,58.5102,68500.0
2013-01-17 14:00:00,78.05,78.11,77.97,78.05,65500.0,58.5102,58.5551,58.4502,58.5102,65500.0
2013-01-17 14:30:00,78.05,78.05,77.98,78.02,61900.0,58.5102,58.5102,58.4577,58.4877,61900.0
2013-01-17 15:00:00,78.01,78.08,78.0,78.01,133600.0,58.4802,58.5327,58.4727,58.4802,133600.0
2013-01-17 15:30:00,78.02,78.12,78.0,78.02,160400.0,58.4877,58.5626,58.4727,58.4877,160400.0
2013-01-18 09:30:00,77.95,78.04,77.65,77.7,204200.0,58.4352,58.5027,58.2103,58.2478,204200.0
2013-01-18 10:00:00,77.7,77.84,77.68,77.82,64700.0,58.2478,58.3527,58.2328,58.3377,64700.0
2013-01-18 10:30:00,77.81,77.91,77.75,77.91,88000.0,58.3302,58.4052,58.2853,58.4052,88000.0
2013-01-18 11:00:00,77.91,77.91,77.72,77.84,76300.0,58.4052,58.4052,58.2628,58.3527,76300.0
2013-01-18 11:30:00,77.85,77.88,77.81,77.84,34200.0,58.3602,58.3827,58.3302,58.3527,34200.0
2013-01-18 12:00:00,77.83,77.83,77.73,77.75,23100.0,58.3452,58.3452,58.2703,58.2853,23100.0
2013-01-18 12:30:00,77.74,77.96,77.73,77.9,14400.0,58.2778,58.4427,58.2703,58.3977,14400.0
2013-01-18 13:00:00,77.9,77.92,77.88,77.88,16400.0,58.3977,58.4127,58.3827,58.3827,16400.0
2013-01-18 13:30:00,77.88,77.97,77.87,77.93,33400.0,58.3827,58.4502,58.3752,58.4202,33400.0
2013-01-18 14:00:00,77.94,77.94,77.88,77.92,23400.0,58.4277,58.4277,58.3827,58.4127,23400.0
2013-01-18 14:30:00,77.92,78.08,77.91,78.06,35900.0,58.4127,58.5327,58.4052,58.5177,35900.0
2013-01-18 15:00:00,78.06,78.11,78.04,78.1,46700.0,58.5177,58.5551,58.5027,58.5476,46700.0
2013-01-18 15:30:00,78.1,78.31,78.09,78.29,125800.0,58.5476,58.7051,58.5401,58.6901,125800.0
2013-01-22 09:30:00,78.31,78.36,78.22,78.31,66700.0,58.7051,58.7426,58.6376,58.7051,66700.0
2013-01-22 10:00:00,78.28,78.28,78.17,78.22,72600.0,58.6826,58.6826,58.6001,58.6376,72600.0
2013-01-22 10:30:00,78.22,78.31,78.2,78.24,50300.0,58.6376,58.7051,58.6226,58.6526,50300.0
2013-01-22 11:00:00,78.24,78.24,78.17,78.23,42300.0,58.6526,58.6526,58.6001,58.6451,42300.0
2013-01-22 11:30:00,78.23,78.23,78.18,78.23,33200.0,58.6451,58.6451,58.6076,58.6451,33200.0
2013-01-22 12:00:00,78.22,78.38,78.21,78.36,38600.0,58.6376,58.7575,58.6301,58.7426,38600.0
2013-01-22 12:30:00,78.36,78.48,78.36,78.47,25800.0,58.7426,58.8325,58.7426,58.825,25800.0
2013-01-22 13:00:00,78.45,78.53,78.45,78.47,31800.0,58.81,58.87,58.81,58.825,31800.0
2013-01-22 13:30:00,78.47,78.48,78.39,78.39,40200.0,58.825,58.8325,58.765,58.765,40200.0
2013-01-22 14:00:00,78.4,78.5,78.39,78.44,36100.0,58.7725,58.8475,58.765,58.8025,36100.0
2013-01-22 14:30:00,78.44,78.55,78.43,78.53,42500.0,58.8025,58.885,58.795,58.87,42500.0
2013-01-22 15:00:00,78.54,78.73,78.52,78.69,90100.0,58.8775,59.0199,58.8625,58.9899,90100.0
2013-01-22 15:30:00,78.69,78.78,78.65,78.74,229800.0,58.9899,59.0574,58.96,59.0274,229800.0
2013-01-23 09:30:00,78.71,78.71,78.3,78.37,87000.0,59.0049,59.0049,58.6976,58.7501,87000.0
2013-01-23 10:00:00,78.35,78.44,78.33,78.42,77400.0,58.7351,58.8025,58.7201,58.7875,77400.0
2013-01-23 10:30:00,78.43,78.57,78.4,78.49,49300.0,58.795,58.9,58.7725,58.84,49300.0
2013-01-23 11:00:00,78.5,78.5,78.46,78.46,32200.0,58.8475,58.8475,58.8175,58.8175,32200.0
2013-01-23 11:30:00,78.46,78.54,78.44,78.53,24700.0,58.8175,58.8775,58.8025,58.87,24700.0
2013-01-23 12:00:00,78.53,78.55,78.35,78.41,63500.0,58.87,58.885,58.7351,58.78,63500.0
2013-01-23 12:30:00,78.41,78.47,78.38,78.47,21500.0,58.78,58.825,58.7575,58.825,21500.0
2013-01-23 13:00:00,78.46,78.5,78.44,78.48,15600.0,58.8175,58.8475,58.8025,58.8325,15600.0
2013-01-23 13:30:00,78.48,78.63,78.48,78.62,29700.0,58.8325,58.945,58.8325,58.9375,29700.0
2013-01-23 14:00:00,78.62,78.66,78.58,78.59,34000.0,58.9375,58.9674,58.9075,58.915,34000.0
2013-01-23 14:30:00,78.59,78.72,78.59,78.72,48600.0,58.915,59.0124,58.915,59.0124,48600.0
2013-01-23 15:00:00,78.71,78.8,78.7,78.8,165400.0,59.0049,59.0724,58.9974,59.0724,165400.0
2013-01-23 15:30:00,78.79,78.81,78.67,78.8,133600.0,59.0649,59.0799,58.9749,59.0724,133600.0
2013-01-24 09:30:00,78.5,78.78,78.35,78.49,129100.0,58.8475,59.0574,58.7351,58.84,129100.0
2013-01-24 10:00:00,78.49,78.53,78.34,78.39,90100.0,58.84,58.87,58.7276,58.765,90100.0
2013-01-24 10:30:00,78.38,78.39,77.9,77.97,174100.0,58.7575,58.765,58.3977,58.4502,174100.0
2013-01-24 11:00:00,77.97,78.16,77.96,78.09,83500.0,58.4502,58.5926,58.4427,58.5401,83500.0
2013-01-24 11:30:00,78.11,78.15,78.01,78.04,48200.0,58.5551,58.5851,58.4802,58.5027,48200.0
2013-01-24 12:00:00,78.05,78.13,77.9,77.95,41400.0,58.5102,58.5701,58.3977,58.4352,41400.0
2013-01-24 12:30:00,77.97,78.0,77.94,78.0,48500.0,58.4502,58.4727,58.4277,58.4727,48500.0
2013-01-24 13:00:00,78.0,78.14,77.98,78.13,59300.0,58.4727,58.5776,58.4577,58.5701,59300.0
2013-01-24 13:30:00,78.13,78.21,78.07,78.18,40000.0,58.5701,58.6301,58.5252,58.6076,40000.0
2013-01-24 14:00:00,78.18,78.27,78.16,78.2,44100.0,58.6076,58.6751,58.5926,58.6226,44100.0
2013-01-24 14:30:00,78.21,78.26,78.14,78.15,109200.0,58.6301,58.6676,58.5776,58.5851,109200.0
2013-01-24 15:00:00,78.16,78.16,78.04,78.05,90300.0,58.5926,58.5926,58.5027,58.5102,90300.0
2013-01-24 15:30:00,78.06,78.17,78.06,78.09,139600.0,58.5177,58.6001,58.5177,58.5401,139600.0
2013-01-25 09:30:00,78.38,78.38,77.82,77.98,95000.0,58.7575,58.7575,58.3377,58.4577,95000.0
2013-01-25 10:00:00,77.98,78.05,77.91,77.91,121800.0,58.4577,58.5102,58.4052,58.4052,121800.0
2013-01-25 10:30:00,77.9,77.98,77.6,77.73,105400.0,58.3977,58.4577,58.1728,58.2703,105400.0
2013-01-25 11:00:00,77.71,77.85,77.55,77.65,103200.0,58.2553,58.3602,58.1353,58.2103,103200.0
2013-01-25 11:30:00,77.63,77.66,77.6,77.65,132000.0,58.1953,58.2178,58.1728,58.2103,132000.0
2013-01-25 12:00:00,77.65,77.9,77.64,77.88,63300.0,58.2103,58.3977,58.2028,58.3827,63300.0
2013-01-25 12:30:00,77.88,77.89,77.78,77.78,47000.0,58.3827,58.3902,58.3078,58.3078,47000.0
2013-01-25 13:00:00,77.79,77.79,77.61,77.69,121800.0,58.3153,58.3153,58.1803,58.2403,121800.0
2013-01-25 13:30:00,77.68,77.72,77.66,77.72,47400.0,58.2328,58.2628,58.2178,58.2628,47400.0
2013-01-25 14:00:00,77.72,77.77,77.7,77.76,50800.0,58.2628,58.3003,58.2478,58.2928,50800.0
2013-01-25 14:30:00,77.76,77.84,77.75,77.77,47100.0,58.2928,58.3527,58.2853,58.3003,47100.0
2013-01-25 15:00:00,77.75,77.8,77.71,77.79,68900.0,58.2853,58.3228,58.2553,58.3153,68900.0
2013-01-25 15:30:00,77.79,77.85,77.62,77.85,149300.0,58.3153,58.3602,58.1878,58.3602,149300.0
2013-01-28 09:30:00,78.02,78.02,76.95,77.41,192300.0,58.4877,58.4877,57.6855,58.0304,192300.0
2013-01-28 10:00:00,77.41,77.47,76.89,76.89,122400.0,58.0304,58.0754,57.6406,57.6406,122400.0
2013-01-28 10:30:00,76.89,77.45,76.85,77.4,67000.0,57.6406,58.0604,57.6106,58.0229,67000.0
2013-01-28 11:00:00,77.42,77.45,77.17,77.23,64700.0,58.0379,58.0604,57.8505,57.8955,64700.0
2013-01-28 11:30:00,77.22,77.23,76.89,77.14,111400.0,57.888,57.8955,57.6406,57.828,111400.0
2013-01-28 12:00:00,77.14,77.23,77.14,77.2,72900.0,57.828,57.8955,57.828,57.873,72900.0
2013-01-28 12:30:00,77.19,77.38,77.19,77.3,42000.0,57.8655,58.0079,57.8655,57.9479,42000.0
2013-01-28 13:00:00,77.29,77.33,77.17,77.24,57400.0,57.9404,57.9704,57.8505,57.9029,57400.0
2013-01-28 13:30:00,77.24,77.31,77.22,77.26,65700.0,57.9029,57.9554,57.888,57.9179,65700.0
2013-01-28 14:00:00,77.28,77.31,77.27,77.28,65800.0,57.9329,57.9554,57.9254,57.9329,65800.0
2013-01-28 14:30:00,77.29,77.31,77.25,77.26,76800.0,57.9404,57.9554,57.9104,57.9179,76800.0
2013-01-28 15:00:00,77.27,77.34,77.18,77.21,115000.0,57.9254,57.9779,57.858,57.8805,115000.0
2013-01-28 15:30:00,77.21,77.29,77.17,77.21,186900.0,57.8805,57.9404,57.8505,57.8805,186900.0
2013-01-29 09:30:00,77.57,77.89,77.41,77.66,365200.0,58.1503,58.3902,58.0304,58.2178,365200.0
2013-01-29 10:00:00,77.65,77.7,77.32,77.57,122200.0,58.2103,58.2478,57.9629,58.1503,122200.0
2013-01-29 10:30:00,77.58,77.61,77.5,77.55,48600.0,58.1578,58.1803,58.0979,58.1353,48600.0
2013-01-29 11:00:00,77.54,77.61,77.48,77.6,66700.0,58.1278,58.1803,58.0829,58.1728,66700.0
2013-01-29 11:30:00,77.59,77.63,77.39,77.44,62000.0,58.1653,58.1953,58.0154,58.0529,62000.0
2013-01-29 12:00:00,77.45,77.56,77.4,77.49,79800.0,58.0604,58.1428,58.0229,58.0904,79800.0
2013-01-29 12:30:00,77.48,77.75,77.47,77.73,41800.0,58.0829,58.2853,58.0754,58.2703,41800.0
2013-01-29 13:00:00,77.73,77.83,77.71,77.74,60400.0,58.2703,58.3452,58.2553,58.2778,60400.0
2013-01-29 13:30:00,77.75,77.76,77.72,77.74,62900.0,58.2853,58.2928,58.2628,58.2778,62900.0
2013-01-29 14:00:00,77.74,77.84,77.74,77.81,61500.0,58.2778,58.3527,58.2778,58.3302,61500.0
2013-01-29 14:30:00,77.82,77.83,77.6,77.61,54300.0,58.3377,58.3452,58.1728,58.1803,54300.0
2013-01-29 15:00:00,77.61,77.66,77.46,77.47,99500.0,58.1803,58.2178,58.0679,58.0754,99500.0
2013-01-29 15:30:00,77.46,77.91,77.43,77.8,374800.0,58.0679,58.4052,58.0454,58.3228,374800.0
2013-01-30 09:30:00,77.77,78.32,77.64,78.01,125800.0,58.3003,58.7126,58.2028,58.4802,125800.0
2013-01-30 10:00:00,78.04,78.09,77.9,78.05,136200.0,58.5027,58.5401,58.3977,58.5102,136200.0
2013-01-30 10:30:00,78.04,78.08,77.93,78.05,85600.0,58.5027,58.5327,58.4202,58.5102,85600.0
2013-01-30 11:00:00,78.05,78.1,78.01,78.03,58000.0,58.5102,58.5476,58.4802,58.4952,58000.0
2013-01-30 11:30:00,78.03,78.06,77.91,78.04,76800.0,58.4952,58.5177,58.4052,58.5027,76800.0
2013-01-30 12:00:00,78.05,78.05,77.98,78.01,51700.0,58.5102,58.5102,58.4577,58.4802,51700.0
2013-01-30 12:30:00,78.02,78.25,78.01,78.22,146900.0,58.4877,58.6601,58.4802,58.6376,146900.0
2013-01-30 13:00:00,78.25,78.3,78.2,78.28,34000.0,58.6601,58.6976,58.6226,58.6826,34000.0
2013-01-30 13:30:00,78.28,78.31,78.19,78.29,75700.0,58.6826,58.7051,58.6151,58.6901,75700.0
2013-01-30 14:00:00,78.29,78.29,78.17,78.18,74400.0,58.6901,58.6901,58.6001,58.6076,74400.0
2013-01-30 14:30:00,78.18,78.22,78.07,78.18,72100.0,58.6076,58.6376,58.5252,58.6076,72100.0
2013-01-30 15:00:00,78.19,78.32,78.14,78.3,99100.0,58.6151,58.7126,58.5776,58.6976,99100.0
2013-01-30 15:30:00,78.3,78.36,78.12,78.26,263600.0,58.6976,58.7426,58.5626,58.6676,263600.0
2013-01-31 09:30:00,78.31,79.5,78.31,79.07,212400.0,58.7051,59.5972,58.7051,59.2748,212400.0
2013-01-31 10:00:00,79.06,79.33,78.85,79.13,116800.0,59.2673,59.4697,59.1099,59.3198,116800.0
2013-01-31 10:30:00,79.13,79.5,79.12,79.42,114000.0,59.3198,59.5972,59.3123,59.5372,114000.0
2013-01-31 11:00:00,79.41,79.49,79.25,79.32,74300.0,59.5297,59.5897,59.4097,59.4622,74300.0
2013-01-31 11:30:00,79.32,79.69,79.18,79.55,67500.0,59.4622,59.7396,59.3573,59.6346,67500.0
2013-01-31 12:00:00,79.54,79.68,79.53,79.65,37300.0,59.6271,59.7321,59.6196,59.7096,37300.0
2013-01-31 12:30:00,79.65,79.96,79.6,79.82,78100.0,59.7096,59.942,59.6721,59.837,78100.0
2013-01-31 13:00:00,79.81,79.94,79.61,79.84,94100.0,59.8295,59.927,59.6796,59.852,94100.0
2013-01-31 13:30:00,79.85,79.88,79.77,79.86,38100.0,59.8595,59.882,59.7996,59.867,38100.0
2013-01-31 14:00:00,79.86,79.93,79.66,79.66,139800.0,59.867,59.9195,59.7171,59.7171,139800.0
2013-01-31 14:30:00,79.66,79.76,79.62,79.75,52800.0,59.7171,59.7921,59.6871,59.7846,52800.0
2013-01-31 15:00:00,79.75,79.76,79.49,79.66,94100.0,59.7846,59.7921,59.5897,59.7171,94100.0
2013-01-31 15:30:00,79.66,79.72,79.45,79.45,195500.0,59.7171,59.7621,59.5597,59.5597,195500.0
2013-02-01 09:30:00,79.95,80.45,79.65,79.72,229900.0,59.9345,60.3093,59.7096,59.7621,229900.0
2013-02-01 10:00:00,79.72,79.77,79.4,79.67,140800.0,59.7621,59.7996,59.5222,59.7246,140800.0
2013-02-01 10:30:00,79.69,79.99,79.68,79.91,36800.0,59.7396,59.9645,59.7321,59.9045,36800.0
2013-02-01 11:00:00,79.93,80.07,79.8,79.86,93100.0,59.9195,60.0245,59.8221,59.867,93100.0
2013-02-01 11:30:00,79.86,79.94,79.8,79.93,47300.0,59.867,59.927,59.8221,59.9195,47300.0
2013-02-01 12:00:00,79.93,79.95,79.84,79.87,60700.0,59.9195,59.9345,59.852,59.8745,60700.0
2013-02-01 12:30:00,79.89,80.0,79.87,79.95,65500.0,59.8895,59.972,59.8745,59.9345,65500.0
2013-02-01 13:00:00,79.96,80.0,79.92,80.0,64100.0,59.942,59.972,59.912,59.972,64100.0
2013-02-01 13:30:00,80.0,80.01,79.97,79.98,57500.0,59.972,59.9795,59.9495,59.957,57500.0
2013-02-01 14:00:00,79.99,80.0,79.81,80.0,97300.0,59.9645,59.972,59.8295,59.972,97300.0
2013-02-01 14:30:00,80.0,80.0,79.76,79.99,101200.0,59.972,59.972,59.7921,59.9645,101200.0
2013-02-01 15:00:00,79.98,80.0,79.87,79.92,159100.0,59.957,59.972,59.8745,59.912,159100.0
2013-02-01 15:30:00,79.92,80.19,79.9,80.14,253000.0,59.912,60.1144,59.897,60.0769,253000.0
2013-02-04 09:30:00,78.47,79.65,78.45,79.49,243800.0,58.825,59.7096,58.81,59.5897,243800.0
2013-02-04 10:00:00,79.5,79.6,79.47,79.55,90000.0,59.5972,59.6721,59.5747,59.6346,90000.0
2013-02-04 10:30:00,79.53,79.6,79.44,79.49,109400.0,59.6196,59.6721,59.5522,59.5897,109400.0
2013-02-04 11:00:00,79.49,79.6,79.44,79.56,99600.0,59.5897,59.6721,59.5522,59.6421,99600.0
2013-02-04 11:30:00,79.56,79.62,79.46,79.51,160200.0,59.6421,59.6871,59.5672,59.6047,160200.0
2013-02-04 12:00:00,79.5,79.54,79.4,79.53,78500.0,59.5972,59.6271,59.5222,59.6196,78500.0
2013-02-04 12:30:00,79.51,79.74,79.48,79.74,67600.0,59.6047,59.7771,59.5822,59.7771,67600.0
2013-02-04 13:00:00,79.72,79.8,79.68,79.71,35700.0,59.7621,59.8221,59.7321,59.7546,35700.0
2013-02-04 13:30:00,79.69,79.74,79.49,79.54,43600.0,59.7396,59.7771,59.5897,59.6271,43600.0
2013-02-04 14:00:00,79.54,79.75,79.49,79.73,121500.0,59.6271,59.7846,59.5897,59.7696,121500.0
2013-02-04 14:30:00,79.73,79.8,79.64,79.78,70900.0,59.7696,59.8221,59.7021,59.8071,70900.0
2013-02-04 15:00:00,79.76,79.77,79.61,79.7,99800.0,59.7921,59.7996,59.6796,59.7471,99800.0
2013-02-04 15:30:00,79.7,79.74,79.6,79.69,197900.0,59.7471,59.7771,59.6721,59.7396,197900.0
2013-02-05 09:30:00,79.9,80.44,79.83,80.22,160900.0,59.897,60.3018,59.8445,60.1369,160900.0
2013-02-05 10:00:00,80.22,80.38,80.17,80.24,76000.0,60.1369,60.2568,60.0994,60.1519,76000.0
2013-02-05 10:30:00,80.24,80.25,79.89,79.89,58200.0,60.1519,60.1594,59.8895,59.8895,58200.0
2013-02-05 11:00:00,79.91,80.0,79.86,80.0,65300.0,59.9045,59.972,59.867,59.972,65300.0
2013-02-05 11:30:00,79.98,80.0,79.89,79.92,50400.0,59.957,59.972,59.8895,59.912,50400.0
2013-02-05 12:00:00,79.92,80.01,79.92,79.97,81000.0,59.912,59.9795,59.912,59.9495,81000.0
2013-02-05 12:30:00,79.99,80.01,79.97,80.0,67100.0,59.9645,59.9795,59.9495,59.972,67100.0
2013-02-05 13:00:00,80.0,80.01,79.98,80.0,57100.0,59.972,59.9795,59.957,59.972,57100.0
2013-02-05 13:30:00,80.0,80.01,79.96,79.98,53300.0,59.972,59.9795,59.942,59.957,53300.0
2013-02-05 14:00:00,79.98,80.0,79.96,79.99,60100.0,59.957,59.972,59.942,59.9645,60100.0
2013-02-05 14:30:00,79.99,80.07,79.97,80.0,108500.0,59.9645,60.0245,59.9495,59.972,108500.0
2013-02-05 15:00:00,80.0,80.01,79.97,79.99,82500.0,59.972,59.9795,59.9495,59.9645,82500.0
2013-02-05 15:30:00,79.98,80.05,79.9,80.02,258700.0,59.957,60.0095,59.897,59.987,258700.0
2013-02-06 09:30:00,79.71,80.09,79.59,80.04,92400.0,59.7546,60.0394,59.6646,60.002,92400.0
2013-02-06 10:00:00,80.04,80.19,80.02,80.15,31200.0,60.002,60.1144,59.987,60.0844,31200.0
2013-02-06 10:30:00,80.15,80.26,80.08,80.12,64500.0,60.0844,60.1669,60.032,60.0619,64500.0
2013-02-06 11:00:00,80.12,80.13,80.02,80.05,61400.0,60.0619,60.0694,59.987,60.0095,61400.0
2013-02-06 11:30:00,80.05,80.14,80.01,80.11,29700.0,60.0095,60.0769,59.9795,60.0544,29700.0
2013-02-06 12:00:00,80.11,80.26,80.1,80.24,30600.0,60.0544,60.1669,60.0469,60.1519,30600.0
2013-02-06 12:30:00,80.23,80.36,80.2,80.24,24000.0,60.1444,60.2419,60.1219,60.1519,24000.0
2013-02-06 13:00:00,80.22,80.27,80.16,80.2,31600.0,60.1369,60.1744,60.0919,60.1219,31600.0
2013-02-06 13:30:00,80.19,80.28,80.17,80.24,37200.0,60.1144,60.1819,60.0994,60.1519,37200.0
2013-02-06 14:00:00,80.23,80.26,80.19,80.22,34800.0,60.1444,60.1669,60.1144,60.1369,34800.0
2013-02-06 14:30:00,80.21,80.29,80.2,80.29,21300.0,60.1294,60.1894,60.1219,60.1894,21300.0
2013-02-06 15:00:00,80.29,80.31,80.23,80.3,41100.0,60.1894,60.2044,60.1444,60.1969,41100.0
2013-02-06 15:30:00,80.31,80.34,80.26,80.33,134700.0,60.2044,60.2269,60.1669,60.2194,134700.0
2013-02-07 09:30:00,80.3,80.4,80.15,80.22,58200.0,60.1969,60.2718,60.0844,60.1369,58200.0
2013-02-07 10:00:00,80.21,80.26,79.77,79.96,68500.0,60.1294,60.1669,59.7996,59.942,68500.0
2013-02-07 10:30:00,79.93,80.01,79.9,80.01,80100.0,59.9195,59.9795,59.897,59.9795,80100.0
2013-02-07 11:00:00,80.02,80.04,79.97,80.01,41900.0,59.987,60.002,59.9495,59.9795,41900.0
2013-02-07 11:30:00,80.01,80.05,79.99,80.0,28200.0,59.9795,60.0095,59.9645,59.972,28200.0
2013-02-07 12:00:00,80.0,80.07,79.98,80.07,25500.0,59.972,60.0245,59.957,60.0245,25500.0
2013-02-07 12:30:00,80.06,80.14,80.02,80.11,20200.0,60.017,60.0769,59.987,60.0544,20200.0
2013-02-07 13:00:00,80.11,80.14,80.01,80.1,15900.0,60.0544,60.0769,59.9795,60.0469,15900.0
2013-02-07 13:30:00,80.09,80.2,80.07,80.16,24700.0,60.0394,60.1219,60.0245,60.0919,24700.0
2013-02-07 14:00:00,80.16,80.2,80.04,80.08,21200.0,60.0919,60.1219,60.002,60.032,21200.0
2013-02-07 14:30:00,80.08,80.2,80.07,80.18,39900.0,60.032,60.1219,60.0245,60.1069,39900.0
2013-02-07 15:00:00,80.19,80.36,80.19,80.26,60900.0,60.1144,60.2419,60.1144,60.1669,60900.0
2013-02-07 15:30:00,80.28,80.34,80.23,80.31,81800.0,60.1819,60.2269,60.1444,60.2044,81800.0
2013-02-08 09:30:00,80.11,80.3,79.92,80.26,65600.0,60.0544,60.1969,59.912,60.1669,65600.0
2013-02-08 10:00:00,80.28,80.28,80.17,80.17,56000.0,60.1819,60.1819,60.0994,60.0994,56000.0
2013-02-08 10:30:00,80.18,80.29,80.11,80.2,66100.0,60.1069,60.1894,60.0544,60.1219,66100.0
2013-02-08 11:00:00,80.2,80.25,80.08,80.1,52800.0,60.1219,60.1594,60.032,60.0469,52800.0
2013-02-08 11:30:00,80.1,80.13,80.05,80.08,27900.0,60.0469,60.0694,60.0095,60.032,27900.0
2013-02-08 12:00:00,80.08,80.18,80.07,80.11,34200.0,60.032,60.1069,60.0245,60.0544,34200.0
2013-02-08 12:30:00,80.13,80.27,80.11,80.22,36700.0,60.0694,60.1744,60.0544,60.1369,36700.0
2013-02-08 13:00:00,80.22,80.3,80.21,80.22,25800.0,60.1369,60.1969,60.1294,60.1369,25800.0
2013-02-08 13:30:00,80.21,80.24,80.18,80.19,23500.0,60.1294,60.1519,60.1069,60.1144,23500.0
2013-02-08 14:00:00,80.19,80.23,80.18,80.23,44200.0,60.1144,60.1444,60.1069,60.1444,44200.0
2013-02-08 14:30:00,80.23,80.25,80.2,80.2,45700.0,60.1444,60.1594,60.1219,60.1219,45700.0
2013-02-08 15:00:00,80.2,80.23,80.14,80.17,73200.0,60.1219,60.1444,60.0769,60.0994,73200.0
2013-02-08 15:30:00,80.18,80.23,80.1,80.21,109500.0,60.1069,60.1444,60.0469,60.1294,109500.0
2013-02-11 09:30:00,80.21,80.65,80.17,80.36,98400.0,60.1294,60.4593,60.0994,60.2419,98400.0
2013-02-11 10:00:00,80.38,80.41,80.23,80.3,35300.0,60.2568,60.2793,60.1444,60.1969,35300.0
2013-02-11 10:30:00,80.29,80.34,80.21,80.3,60800.0,60.1894,60.2269,60.1294,60.1969,60800.0
2013-02-11 11:00:00,80.31,80.36,80.27,80.3,22400.0,60.2044,60.2419,60.1744,60.1969,22400.0
2013-02-11 11:30:00,80.29,80.31,80.11,80.12,19200.0,60.1894,60.2044,60.0544,60.0619,19200.0
2013-02-11 12:00:00,80.11,80.12,80.03,80.09,22300.0,60.0544,60.0619,59.9945,60.0394,22300.0
2013-02-11 12:30:00,80.08,80.23,80.05,80.21,58200.0,60.032,60.1444,60.0095,60.1294,58200.0
2013-02-11 13:00:00,80.22,80.3,80.21,80.23,15600.0,60.1369,60.1969,60.1294,60.1444,15600.0
2013-02-11 13:30:00,80.24,80.33,80.24,80.28,16900.0,60.1519,60.2194,60.1519,60.1819,16900.0
2013-02-11 14:00:00,80.29,80.31,80.24,80.29,13500.0,60.1894,60.2044,60.1519,60.1894,13500.0
2013-02-11 14:30:00,80.27,80.36,80.25,80.33,25900.0,60.1744,60.2419,60.1594,60.2194,25900.0
2013-02-11 15:00:00,80.34,80.44,80.32,80.42,49100.0,60.2269,60.3018,60.2119,60.2868,49100.0
2013-02-11 15:30:00,80.43,80.46,80.34,80.39,81600.0,60.2943,60.3168,60.2269,60.2643,81600.0
2013-02-12 09:30:00,80.45,80.48,80.21,80.45,68100.0,60.3093,60.3318,60.1294,60.3093,68100.0
2013-02-12 10:00:00,80.45,80.72,80.45,80.71,84000.0,60.3093,60.5117,60.3093,60.5042,84000.0
2013-02-12 10:30:00,80.7,80.7,80.61,80.64,43900.0,60.4967,60.4967,60.4293,60.4518,43900.0
2013-02-12 11:00:00,80.64,80.66,80.57,80.64,46700.0,60.4518,60.4667,60.3993,60.4518,46700.0
2013-02-12 11:30:00,80.64,80.69,80.6,80.61,33900.0,60.4518,60.4892,60.4218,60.4293,33900.0
2013-02-12 12:00:00,80.62,80.71,80.59,80.66,80000.0,60.4368,60.5042,60.4143,60.4667,80000.0
2013-02-12 12:30:00,80.67,80.67,80.62,80.64,33300.0,60.4742,60.4742,60.4368,60.4518,33300.0
2013-02-12 13:00:00,80.63,80.72,80.6,80.7,60500.0,60.4443,60.5117,60.4218,60.4967,60500.0
2013-02-12 13:30:00,80.7,80.78,80.68,80.78,24200.0,60.4967,60.5567,60.4817,60.5567,24200.0
2013-02-12 14:00:00,80.78,80.89,80.77,80.83,36400.0,60.5567,60.6392,60.5492,60.5942,36400.0
2013-02-12 14:30:00,80.83,80.87,80.69,80.69,95100.0,60.5942,60.6242,60.4892,60.4892,95100.0
2013-02-12 15:00:00,80.69,80.76,80.69,80.7,50300.0,60.4892,60.5417,60.4892,60.4967,50300.0
2013-02-12 15:30:00,80.71,80.77,80.69,80.77,110400.0,60.5042,60.5492,60.4892,60.5492,110400.0
2013-02-13 09:30:00,80.77,80.95,80.72,80.95,35800.0,60.5492,60.6841,60.5117,60.6841,35800.0
2013-02-13 10:00:00,80.94,81.05,80.84,80.97,51500.0,60.6767,60.7591,60.6017,60.6991,51500.0
2013-02-13 10:30:00,80.96,81.04,80.85,81.01,59500.0,60.6916,60.7516,60.6092,60.7291,59500.0
2013-02-13 11:00:00,81.01,81.13,80.96,80.97,50300.0,60.7291,60.8191,60.6916,60.6991,50300.0
2013-02-13 11:30:00,80.97,81.33,80.89,81.23,200900.0,60.6991,60.969,60.6392,60.894,200900.0
2013-02-13 12:00:00,81.23,81.23,81.03,81.17,52100.0,60.894,60.894,60.7441,60.8491,52100.0
2013-02-13 12:30:00,81.17,81.33,81.15,81.15,61500.0,60.8491,60.969,60.8341,60.8341,61500.0
2013-02-13 13:00:00,81.17,81.28,81.15,81.23,46300.0,60.8491,60.9315,60.8341,60.894,46300.0
2013-02-13 13:30:00,81.24,81.26,81.22,81.22,22400.0,60.9015,60.9165,60.8866,60.8866,22400.0
2013-02-13 14:00:00,81.23,81.23,81.12,81.17,44200.0,60.894,60.894,60.8116,60.8491,44200.0
2013-02-13 14:30:00,81.16,81.19,81.11,81.16,45700.0,60.8416,60.8641,60.8041,60.8416,45700.0
2013-02-13 15:00:00,81.16,81.18,81.1,81.14,90600.0,60.8416,60.8566,60.7966,60.8266,90600.0
2013-02-13 15:30:00,81.14,81.37,81.14,81.35,143900.0,60.8266,60.999,60.8266,60.984,143900.0
2013-02-14 09:30:00,81.53,81.81,81.35,81.41,92700.0,61.1189,61.3288,60.984,61.029,92700.0
2013-02-14 10:00:00,81.42,81.67,81.27,81.38,90600.0,61.0365,61.2239,60.924,61.0065,90600.0
2013-02-14 10:30:00,81.38,81.42,81.35,81.38,85800.0,61.0065,61.0365,60.984,61.0065,85800.0
2013-02-14 11:00:00,81.37,81.43,81.15,81.17,98900.0,60.999,61.044,60.8341,60.8491,98900.0
2013-02-14 11:30:00,81.16,81.2,81.14,81.16,163900.0,60.8416,60.8716,60.8266,60.8416,163900.0
2013-02-14 12:00:00,81.16,81.18,81.01,81.03,34800.0,60.8416,60.8566,60.7291,60.7441,34800.0
2013-02-14 12:30:00,81.02,81.13,81.0,81.12,33400.0,60.7366,60.8191,60.7216,60.8116,33400.0
2013-02-14 13:00:00,81.13,81.23,81.09,81.22,47000.0,60.8191,60.894,60.7891,60.8866,47000.0
2013-02-14 13:30:00,81.22,81.24,81.15,81.15,70300.0,60.8866,60.9015,60.8341,60.8341,70300.0
2013-02-14 14:00:00,81.16,81.2,81.15,81.17,52900.0,60.8416,60.8716,60.8341,60.8491,52900.0
2013-02-14 14:30:00,81.18,81.2,80.98,80.99,33900.0,60.8566,60.8716,60.7066,60.7141,33900.0
2013-02-14 15:00:00,80.99,80.99,80.86,80.95,47600.0,60.7141,60.7141,60.6167,60.6841,47600.0
2013-02-14 15:30:00,80.95,80.96,80.83,80.89,121100.0,60.6841,60.6916,60.5942,60.6392,121100.0
2013-02-15 09:30:00,81.08,81.15,80.75,80.82,173900.0,60.7816,60.8341,60.5342,60.5867,173900.0
2013-02-15 10:00:00,80.84,80.97,80.74,80.92,89900.0,60.6017,60.6991,60.5267,60.6617,89900.0
2013-02-15 10:30:00,80.91,81.0,80.9,80.97,85500.0,60.6542,60.7216,60.6467,60.6991,85500.0
2013-02-15 11:00:00,80.97,81.07,80.96,81.07,37700.0,60.6991,60.7741,60.6916,60.7741,37700.0
2013-02-15 11:30:00,81.05,81.24,81.05,81.14,137500.0,60.7591,60.9015,60.7591,60.8266,137500.0
2013-02-15 12:00:00,81.14,81.14,81.0,81.01,96500.0,60.8266,60.8266,60.7216,60.7291,96500.0
2013-02-15 12:30:00,81.01,81.14,81.0,81.12,80900.0,60.7291,60.8266,60.7216,60.8116,80900.0
2013-02-15 13:00:00,81.11,81.11,81.03,81.03,38400.0,60.8041,60.8041,60.7441,60.7441,38400.0
2013-02-15 13:30:00,81.03,81.06,80.95,80.99,88400.0,60.7441,60.7666,60.6841,60.7141,88400.0
2013-02-15 14:00:00,80.99,81.01,80.88,80.9,92100.0,60.7141,60.7291,60.6317,60.6467,92100.0
2013-02-15 14:30:00,80.9,80.91,80.7,80.76,71200.0,60.6467,60.6542,60.4967,60.5417,71200.0
2013-02-15 15:00:00,80.76,81.08,80.75,81.07,63500.0,60.5417,60.7816,60.5342,60.7741,63500.0
2013-02-15 15:30:00,81.06,81.07,80.89,80.94,163200.0,60.7666,60.7741,60.6392,60.6767,163200.0
2013-02-19 09:30:00,81.01,81.03,80.27,80.94,156500.0,60.7291,60.7441,60.1744,60.6767,156500.0
2013-02-19 10:00:00,80.94,81.32,80.92,81.28,104400.0,60.6767,60.9615,60.6617,60.9315,104400.0
2013-02-19 10:30:00,81.27,81.68,81.24,81.6,152900.0,60.924,61.2314,60.9015,61.1714,152900.0
2013-02-19 11:00:00,81.61,81.74,81.5,81.71,98200.0,61.1789,61.2764,61.0965,61.2539,98200.0
2013-02-19 11:30:00,81.74,81.78,81.64,81.68,63900.0,61.2764,61.3064,61.2014,61.2314,63900.0
2013-02-19 12:00:00,81.68,81.72,81.52,81.59,55800.0,61.2314,61.2614,61.1114,61.1639,55800.0
2013-02-19 12:30:00,81.59,81.67,81.55,81.64,48900.0,61.1639,61.2239,61.1339,61.2014,48900.0
2013-02-19 13:00:00,81.64,81.71,81.6,81.65,57100.0,61.2014,61.2539,61.1714,61.2089,57100.0
2013-02-19 13:30:00,81.62,81.72,81.61,81.72,40400.0,61.1864,61.2614,61.1789,61.2614,40400.0
2013-02-19 14:00:00,81.71,81.72,81.58,81.64,84400.0,61.2539,61.2614,61.1564,61.2014,84400.0
2013-02-19 14:30:00,81.64,81.71,81.58,81.69,65100.0,61.2014,61.2539,61.1564,61.2389,65100.0
2013-02-19 15:00:00,81.67,81.73,81.62,81.72,53700.0,61.2239,61.2689,61.1864,61.2614,53700.0
2013-02-19 15:30:00,81.73,81.79,81.65,81.73,145900.0,61.2689,61.3139,61.2089,61.2689,145900.0
2013-02-20 09:30:00,81.57,81.6,81.35,81.58,89400.0,61.1489,61.1714,60.984,61.1564,89400.0
2013-02-20 10:00:00,81.56,81.62,81.5,81.52,47200.0,61.1414,61.1864,61.0965,61.1114,47200.0
2013-02-20 10:30:00,81.52,81.55,81.5,81.52,53000.0,61.1114,61.1339,61.0965,61.1114,53000.0
2013-02-20 11:00:00,81.53,81.69,81.5,81.67,33100.0,61.1189,61.2389,61.0965,61.2239,33100.0
2013-02-20 11:30:00,81.67,81.7,81.5,81.5,66400.0,61.2239,61.2464,61.0965,61.0965,66400.0
2013-02-20 12:00:00,81.51,81.66,81.5,81.64,33100.0,61.104,61.2164,61.0965,61.2014,33100.0
2013-02-20 12:30:00,81.64,81.71,81.6,81.63,26700.0,61.2014,61.2539,61.1714,61.1939,26700.0
2013-02-20 13:00:00,81.62,81.68,81.61,81.62,38300.0,61.1864,61.2314,61.1789,61.1864,38300.0
2013-02-20 13:30:00,81.62,81.62,81.35,81.36,221100.0,61.1864,61.1864,60.984,60.9915,221100.0
2013-02-20 14:00:00,81.36,81.52,81.35,81.45,139700.0,60.9915,61.1114,60.984,61.059,139700.0
2013-02-20 14:30:00,81.44,81.45,81.02,81.11,87300.0,61.0515,61.059,60.7366,60.8041,87300.0
2013-02-20 15:00:00,81.1,81.17,80.85,80.88,102900.0,60.7966,60.8491,60.6092,60.6317,102900.0
2013-02-20 15:30:00,80.86,81.01,80.82,80.85,210500.0,60.6167,60.7291,60.5867,60.6092,210500.0
2013-02-21 09:30:00,79.96,80.45,79.14,80.17,252100.0,60.2555,60.6248,59.6376,60.4138,252100.0
2013-02-21 10:00:00,80.17,80.58,80.01,80.3,260500.0,60.4138,60.7227,60.2932,60.5117,260500.0
2013-02-21 10:30:00,80.28,80.52,80.21,80.34,106200.0,60.4967,60.6775,60.4439,60.5419,106200.0
2013-02-21 11:00:00,80.35,80.63,80.34,80.6,85800.0,60.5494,60.7604,60.5419,60.7378,85800.0
2013-02-21 11:30:00,80.6,80.82,80.58,80.77,87500.0,60.7378,60.9036,60.7227,60.8659,87500.0
2013-02-21 12:00:00,80.75,80.8,80.66,80.71,88600.0,60.8508,60.8885,60.783,60.8207,88600.0
2013-02-21 12:30:00,80.72,80.72,80.41,80.46,142000.0,60.8282,60.8282,60.5946,60.6323,142000.0
2013-02-21 13:00:00,80.47,80.54,80.43,80.51,73300.0,60.6398,60.6926,60.6097,60.67,73300.0
2013-02-21 13:30:00,80.51,80.59,80.45,80.49,55700.0,60.67,60.7303,60.6248,60.6549,55700.0
2013-02-21 14:00:00,80.51,80.51,80.3,80.34,96900.0,60.67,60.67,60.5117,60.5419,96900.0
2013-02-21 14:30:00,80.34,80.48,80.32,80.43,83300.0,60.5419,60.6474,60.5268,60.6097,83300.0
2013-02-21 15:00:00,80.41,80.54,80.39,80.46,86400.0,60.5946,60.6926,60.5795,60.6323,86400.0
2013-02-21 15:30:00,80.46,80.48,80.22,80.28,178000.0,60.6323,60.6474,60.4514,60.4967,178000.0
2013-02-22 09:30:00,80.3,80.68,79.86,80.41,128700.0,60.5117,60.7981,60.1802,60.5946,128700.0
2013-02-22 10:00:00,80.4,80.79,80.39,80.79,72500.0,60.5871,60.881,60.5795,60.881,72500.0
2013-02-22 10:30:00,80.8,80.94,80.67,80.89,47600.0,60.8885,60.994,60.7905,60.9563,47600.0
2013-02-22 11:00:00,80.88,81.03,80.84,81.01,52100.0,60.9488,61.0618,60.9187,61.0468,52100.0
2013-02-22 11:30:00,81.01,81.04,80.85,81.04,39400.0,61.0468,61.0694,60.9262,61.0694,39400.0
2013-02-22 12:00:00,81.05,81.15,81.04,81.1,35600.0,61.0769,61.1523,61.0694,61.1146,35600.0
2013-02-22 12:30:00,81.1,81.24,81.1,81.2,28600.0,61.1146,61.2201,61.1146,61.1899,28600.0
2013-02-22 13:00:00,81.19,81.22,81.06,81.11,40600.0,61.1824,61.205,61.0844,61.1221,40600.0
2013-02-22 13:30:00,81.12,81.16,81.08,81.14,27300.0,61.1297,61.1598,61.0995,61.1447,27300.0
2013-02-22 14:00:00,81.13,81.15,80.96,81.03,40600.0,61.1372,61.1523,61.0091,61.0618,40600.0
2013-02-22 14:30:00,81.05,81.05,80.94,80.96,45500.0,61.0769,61.0769,60.994,61.0091,45500.0
2013-02-22 15:00:00,80.95,81.06,80.93,81.05,36100.0,61.0015,61.0844,60.9865,61.0769,36100.0
2013-02-22 15:30:00,81.05,81.23,81.04,81.22,126900.0,61.0769,61.2125,61.0694,61.205,126900.0
2013-02-25 09:30:00,81.23,81.78,80.91,81.74,226500.0,61.2125,61.627,60.9714,61.5969,226500.0
2013-02-25 10:00:00,81.75,81.83,81.7,81.75,115000.0,61.6044,61.6647,61.5667,61.6044,115000.0
2013-02-25 10:30:00,81.74,81.8,81.54,81.63,109900.0,61.5969,61.6421,61.4462,61.514,109900.0
2013-02-25 11:00:00,81.62,81.78,81.59,81.77,67000.0,61.5064,61.627,61.4838,61.6195,67000.0
2013-02-25 11:30:00,81.75,81.82,81.66,81.7,100600.0,61.6044,61.6572,61.5366,61.5667,100600.0
2013-02-25 12:00:00,81.7,81.71,81.53,81.64,63800.0,61.5667,61.5743,61.4386,61.5215,63800.0
2013-02-25 12:30:00,81.64,81.64,81.51,81.55,118600.0,61.5215,61.5215,61.4235,61.4537,118600.0
2013-02-25 13:00:00,81.55,81.57,81.44,81.44,102800.0,61.4537,61.4688,61.3708,61.3708,102800.0
2013-02-25 13:30:00,81.45,81.45,81.04,81.08,58900.0,61.3783,61.3783,61.0694,61.0995,58900.0
2013-02-25 14:00:00,81.09,81.23,81.01,81.21,72700.0,61.107,61.2125,61.0468,61.1975,72700.0
2013-02-25 14:30:00,81.18,81.29,81.13,81.25,72200.0,61.1749,61.2578,61.1372,61.2276,72200.0
2013-02-25 15:00:00,81.26,81.32,81.03,81.05,153000.0,61.2352,61.2804,61.0618,61.0769,153000.0
2013-02-25 15:30:00,81.06,81.08,80.6,80.61,255400.0,61.0844,61.0995,60.7378,60.7453,255400.0
2013-02-26 09:30:00,80.68,81.11,80.35,80.93,109900.0,60.7981,61.1221,60.5494,60.9865,109900.0
2013-02-26 10:00:00,81.0,81.0,80.73,80.78,66800.0,61.0392,61.0392,60.8358,60.8734,66800.0
2013-02-26 10:30:00,80.78,81.12,80.75,81.05,86800.0,60.8734,61.1297,60.8508,61.0769,86800.0
2013-02-26 11:00:00,81.04,81.12,80.98,81.01,86300.0,61.0694,61.1297,61.0242,61.0468,86300.0
2013-02-26 11:30:00,81.03,81.09,80.99,81.05,51200.0,61.0618,61.107,61.0317,61.0769,51200.0
2013-02-26 12:00:00,81.02,81.16,80.99,81.09,44600.0,61.0543,61.1598,61.0317,61.107,44600.0
2013-02-26 12:30:00,81.09,81.16,81.05,81.11,75700.0,61.107,61.1598,61.0769,61.1221,75700.0
2013-02-26 13:00:00,81.1,81.22,81.1,81.2,70400.0,61.1146,61.205,61.1146,61.1899,70400.0
2013-02-26 13:30:00,81.22,81.36,81.21,81.29,43900.0,61.205,61.3105,61.1975,61.2578,43900.0
2013-02-26 14:00:00,81.29,81.49,81.27,81.43,53700.0,61.2578,61.4085,61.2427,61.3633,53700.0
2013-02-26 14:30:00,81.44,81.52,81.44,81.44,72300.0,61.3708,61.4311,61.3708,61.3708,72300.0
2013-02-26 15:00:00,81.44,81.61,81.44,81.58,100500.0,61.3708,61.4989,61.3708,61.4763,100500.0
2013-02-26 15:30:00,81.6,81.71,81.51,81.61,185400.0,61.4914,61.5743,61.4235,61.4989,185400.0
2013-02-27 09:30:00,81.54,81.9,81.22,81.89,256100.0,61.4462,61.7174,61.205,61.7099,256100.0
2013-02-27 10:00:00,81.9,81.92,81.61,81.81,326400.0,61.7174,61.7325,61.4989,61.6496,326400.0
2013-02-27 10:30:00,81.82,81.84,81.75,81.77,103500.0,61.6572,61.6722,61.6044,61.6195,103500.0
2013-02-27 11:00:00,81.77,82.07,81.75,81.99,188700.0,61.6195,61.8455,61.6044,61.7853,188700.0
2013-02-27 11:30:00,81.98,82.12,81.9,81.94,64000.0,61.7777,61.8832,61.7174,61.7476,64000.0
2013-02-27 12:00:00,81.95,82.13,81.93,82.02,56300.0,61.7551,61.8908,61.74,61.8079,56300.0
2013-02-27 12:30:00,82.04,82.14,82.0,82.02,70900.0,61.8229,61.8983,61.7928,61.8079,70900.0
2013-02-27 13:00:00,82.02,82.21,82.02,82.18,65500.0,61.8079,61.951,61.8079,61.9284,65500.0
2013-02-27 13:30:00,82.17,82.31,82.14,82.29,50700.0,61.9209,62.0264,61.8983,62.0113,50700.0
2013-02-27 14:00:00,82.3,82.48,82.28,82.4,165400.0,62.0189,62.1545,62.0038,62.0942,165400.0
2013-02-27 14:30:00,82.4,82.48,82.36,82.43,39400.0,62.0942,62.1545,62.0641,62.1168,39400.0
2013-02-27 15:00:00,82.43,82.61,82.41,82.58,90300.0,62.1168,62.2525,62.1018,62.2299,90300.0
2013-02-27 15:30:00,82.58,82.69,82.54,82.6,198700.0,62.2299,62.3128,62.1997,62.2449,198700.0
2013-02-28 09:30:00,82.57,83.05,82.56,82.94,146800.0,62.2223,62.584,62.2148,62.5012,146800.0
2013-02-28 10:00:00,82.96,83.11,82.84,83.11,120500.0,62.5162,62.6293,62.4258,62.6293,120500.0
2013-02-28 10:30:00,83.1,83.2,83.03,83.17,97800.0,62.6217,62.6971,62.569,62.6745,97800.0
2013-02-28 11:00:00,83.16,83.26,83.12,83.23,79300.0,62.6669,62.7423,62.6368,62.7197,79300.0
2013-02-28 11:30:00,83.23,83.28,83.09,83.11,128600.0,62.7197,62.7574,62.6142,62.6293,128600.0
2013-02-28 12:00:00,83.11,83.12,83.05,83.08,112200.0,62.6293,62.6368,62.584,62.6067,112200.0
2013-02-28 12:30:00,83.07,83.2,83.05,83.19,51600.0,62.5991,62.6971,62.584,62.6895,51600.0
2013-02-28 13:00:00,83.2,83.4,83.16,83.35,115100.0,62.6971,62.8478,62.6669,62.8101,115100.0
2013-02-28 13:30:00,83.36,83.52,83.36,83.45,85200.0,62.8177,62.9382,62.8177,62.8855,85200.0
2013-02-28 14:00:00,83.46,83.57,83.45,83.55,190500.0,62.893,62.9759,62.8855,62.9608,190500.0
2013-02-28 14:30:00,83.56,83.67,83.55,83.65,95300.0,62.9684,63.0513,62.9608,63.0362,95300.0
2013-02-28 15:00:00,83.64,83.65,83.45,83.54,168100.0,63.0287,63.0362,62.8855,62.9533,168100.0
2013-02-28 15:30:00,83.54,83.58,83.34,83.34,310800.0,62.9533,62.9834,62.8026,62.8026,310800.0
2013-03-01 09:30:00,83.0,83.15,82.57,82.98,156700.0,62.5464,62.6594,62.2223,62.5313,156700.0
2013-03-01 10:00:00,83.0,83.12,82.8,82.88,93100.0,62.5464,62.6368,62.3957,62.4559,93100.0
2013-03-01 10:30:00,82.87,83.01,82.82,82.96,76700.0,62.4484,62.5539,62.4107,62.5162,76700.0
2013-03-01 11:00:00,82.97,83.2,82.96,83.11,48800.0,62.5238,62.6971,62.5162,62.6293,48800.0
2013-03-01 11:30:00,83.11,83.19,82.96,83.08,53100.0,62.6293,62.6895,62.5162,62.6067,53100.0
2013-03-01 12:00:00,83.08,83.48,83.07,83.42,87800.0,62.6067,62.9081,62.5991,62.8629,87800.0
2013-03-01 12:30:00,83.42,83.55,83.4,83.47,52400.0,62.8629,62.9608,62.8478,62.9005,52400.0
2013-03-01 13:00:00,83.47,83.49,83.39,83.49,62500.0,62.9005,62.9156,62.8403,62.9156,62500.0
2013-03-01 13:30:00,83.49,83.54,83.39,83.4,55900.0,62.9156,62.9533,62.8403,62.8478,55900.0
2013-03-01 14:00:00,83.41,83.55,83.4,83.53,86700.0,62.8553,62.9608,62.8478,62.9458,86700.0
2013-03-01 14:30:00,83.53,83.54,83.42,83.46,76900.0,62.9458,62.9533,62.8629,62.893,76900.0
2013-03-01 15:00:00,83.46,83.54,83.44,83.47,157200.0,62.893,62.9533,62.8779,62.9005,157200.0
2013-03-01 15:30:00,83.46,83.52,83.31,83.49,130100.0,62.893,62.9382,62.78,62.9156,130100.0
2013-03-04 09:30:00,83.56,83.93,83.36,83.87,119500.0,62.9684,63.2472,62.8177,63.202,119500.0
2013-03-04 10:00:00,83.88,84.0,83.6,83.85,109000.0,63.2095,63.2999,62.9985,63.1869,109000.0
2013-03-04 10:30:00,83.84,84.18,83.84,84.09,86500.0,63.1794,63.4356,63.1794,63.3678,86500.0
2013-03-04 11:00:00,84.09,84.13,83.97,84.09,70600.0,63.3678,63.3979,63.2773,63.3678,70600.0
2013-03-04 11:30:00,84.1,84.16,83.85,83.96,70600.0,63.3753,63.4205,63.1869,63.2698,70600.0
2013-03-04 12:00:00,83.96,84.04,83.78,83.78,51200.0,63.2698,63.3301,63.1342,63.1342,51200.0
2013-03-04 12:30:00,83.79,84.08,83.71,84.07,50000.0,63.1417,63.3602,63.0814,63.3527,50000.0
2013-03-04 13:00:00,84.07,84.9,84.03,84.34,85500.0,63.3527,63.9782,63.3225,63.5562,85500.0
2013-03-04 13:30:00,84.34,84.39,84.28,84.3,64000.0,63.5562,63.5938,63.5109,63.526,64000.0
2013-03-04 14:00:00,84.3,84.52,84.26,84.51,69200.0,63.526,63.6918,63.4959,63.6843,69200.0
2013-03-04 14:30:00,84.49,84.77,84.48,84.7,185500.0,63.6692,63.8802,63.6617,63.8274,185500.0
2013-03-04 15:00:00,84.7,84.73,84.51,84.52,152400.0,63.8274,63.85,63.6843,63.6918,152400.0
2013-03-04 15:30:00,84.52,84.6,84.45,84.58,262300.0,63.6918,63.7521,63.639,63.737,262300.0
2013-03-05 09:30:00,84.86,84.97,84.69,84.78,57100.0,63.948,64.0309,63.8199,63.8877,57100.0
2013-03-05 10:00:00,84.81,84.91,84.76,84.81,76400.0,63.9103,63.9857,63.8727,63.9103,76400.0
2013-03-05 10:30:00,84.82,85.19,84.8,85.09,109000.0,63.9179,64.1967,63.9028,64.1213,109000.0
2013-03-05 11:00:00,85.09,85.17,85.0,85.12,38800.0,64.1213,64.1816,64.0535,64.1439,38800.0
2013-03-05 11:30:00,85.13,85.24,85.06,85.15,46700.0,64.1515,64.2344,64.0987,64.1665,46700.0
2013-03-05 12:00:00,85.15,85.19,85.04,85.07,39800.0,64.1665,64.1967,64.0837,64.1063,39800.0
2013-03-05 12:30:00,85.06,85.29,85.06,85.23,39300.0,64.0987,64.272,64.0987,64.2268,39300.0
2013-03-05 13:00:00,85.23,85.3,85.21,85.29,25500.0,64.2268,64.2796,64.2118,64.272,25500.0
2013-03-05 13:30:00,85.29,85.35,85.17,85.18,30000.0,64.272,64.3173,64.1816,64.1892,30000.0
2013-03-05 14:00:00,85.19,85.24,85.12,85.23,30000.0,64.1967,64.2344,64.1439,64.2268,30000.0
2013-03-05 14:30:00,85.24,85.36,85.23,85.36,41900.0,64.2344,64.3248,64.2268,64.3248,41900.0
2013-03-05 15:00:00,85.37,85.5,85.34,85.4,110600.0,64.3323,64.4303,64.3097,64.3549,110600.0
2013-03-05 15:30:00,85.4,85.4,85.15,85.21,194800.0,64.3549,64.3549,64.1665,64.2118,194800.0
2013-03-06 09:30:00,85.22,85.43,85.12,85.24,54500.0,64.2193,64.3775,64.1439,64.2344,54500.0
2013-03-06 10:00:00,85.24,85.28,84.89,84.89,63000.0,64.2344,64.2645,63.9706,63.9706,63000.0
2013-03-06 10:30:00,84.89,85.06,84.89,84.94,59400.0,63.9706,64.0987,63.9706,64.0083,59400.0
2013-03-06 11:00:00,84.92,84.98,84.87,84.87,43800.0,63.9932,64.0384,63.9555,63.9555,43800.0
2013-03-06 11:30:00,84.87,85.0,84.85,84.89,38200.0,63.9555,64.0535,63.9405,63.9706,38200.0
2013-03-06 12:00:00,84.9,84.9,84.74,84.78,34000.0,63.9782,63.9782,63.8576,63.8877,34000.0
2013-03-06 12:30:00,84.81,84.86,84.72,84.73,22300.0,63.9103,63.948,63.8425,63.85,22300.0
2013-03-06 13:00:00,84.72,84.73,84.61,84.63,33500.0,63.8425,63.85,63.7596,63.7747,33500.0
2013-03-06 13:30:00,84.62,84.64,84.56,84.57,27200.0,63.7672,63.7822,63.7219,63.7295,27200.0
2013-03-06 14:00:00,84.58,84.68,84.49,84.53,47900.0,63.737,63.8124,63.6692,63.6993,47900.0
2013-03-06 14:30:00,84.53,84.64,84.51,84.53,39200.0,63.6993,63.7822,63.6843,63.6993,39200.0
2013-03-06 15:00:00,84.54,84.6,84.45,84.46,43200.0,63.7069,63.7521,63.639,63.6466,43200.0
2013-03-06 15:30:00,84.46,84.5,84.35,84.48,116900.0,63.6466,63.6767,63.5637,63.6617,116900.0
2013-03-07 09:30:00,84.64,85.06,84.58,84.87,77700.0,63.7822,64.0987,63.737,63.9555,77700.0
2013-03-07 10:00:00,84.84,84.87,84.66,84.8,42900.0,63.9329,63.9555,63.7973,63.9028,42900.0
2013-03-07 10:30:00,84.8,84.98,84.71,84.92,48300.0,63.9028,64.0384,63.835,63.9932,48300.0
2013-03-07 11:00:00,84.92,84.96,84.83,84.92,40400.0,63.9932,64.0234,63.9254,63.9932,40400.0
2013-03-07 11:30:00,84.9,84.9,84.65,84.8,46300.0,63.9782,63.9782,63.7898,63.9028,46300.0
2013-03-07 12:00:00,84.78,84.79,84.61,84.7,28400.0,63.8877,63.8953,63.7596,63.8274,28400.0
2013-03-07 12:30:00,84.7,84.72,84.54,84.62,24700.0,63.8274,63.8425,63.7069,63.7672,24700.0
2013-03-07 13:00:00,84.61,84.61,84.5,84.6,30200.0,63.7596,63.7596,63.6767,63.7521,30200.0
2013-03-07 13:30:00,84.61,84.62,84.49,84.51,26900.0,63.7596,63.7672,63.6692,63.6843,26900.0
2013-03-07 14:00:00,84.52,84.58,84.46,84.55,84800.0,63.6918,63.737,63.6466,63.7144,84800.0
2013-03-07 14:30:00,84.57,84.65,84.56,84.61,62100.0,63.7295,63.7898,63.7219,63.7596,62100.0
2013-03-07 15:00:00,84.63,84.69,84.53,84.64,81200.0,63.7747,63.8199,63.6993,63.7822,81200.0
2013-03-07 15:30:00,84.65,84.68,84.46,84.52,99800.0,63.7898,63.8124,63.6466,63.6918,99800.0
2013-03-08 09:30:00,84.93,84.93,84.36,84.42,53100.0,64.0008,64.0008,63.5712,63.6164,53100.0
2013-03-08 10:00:00,84.39,84.45,84.08,84.2,75100.0,63.5938,63.639,63.3602,63.4507,75100.0
2013-03-08 10:30:00,84.19,84.32,84.07,84.17,62500.0,63.4431,63.5411,63.3527,63.428,62500.0
2013-03-08 11:00:00,84.17,84.24,84.09,84.16,59300.0,63.428,63.4808,63.3678,63.4205,59300.0
2013-03-08 11:30:00,84.16,84.26,84.09,84.15,45600.0,63.4205,63.4959,63.3678,63.413,45600.0
2013-03-08 12:00:00,84.16,84.19,84.03,84.04,36000.0,63.4205,63.4431,63.3225,63.3301,36000.0
2013-03-08 12:30:00,84.04,84.17,84.01,84.11,37600.0,63.3301,63.428,63.3075,63.3828,37600.0
2013-03-08 13:00:00,84.12,84.16,84.06,84.06,46800.0,63.3904,63.4205,63.3452,63.3452,46800.0
2013-03-08 13:30:00,84.05,84.15,83.95,83.97,82800.0,63.3376,63.413,63.2623,63.2773,82800.0
2013-03-08 14:00:00,83.98,84.13,83.93,84.07,60500.0,63.2849,63.3979,63.2472,63.3527,60500.0
2013-03-08 14:30:00,84.09,84.32,84.08,84.29,77400.0,63.3678,63.5411,63.3602,63.5185,77400.0
2013-03-08 15:00:00,84.3,84.32,84.17,84.2,78200.0,63.526,63.5411,63.428,63.4507,78200.0
2013-03-08 15:30:00,84.21,84.38,84.11,84.31,168300.0,63.4582,63.5863,63.3828,63.5335,168300.0
2013-03-11 09:30:00,84.5,84.77,84.43,84.6,77100.0,63.6767,63.8802,63.624,63.7521,77100.0
2013-03-11 10:00:00,84.59,84.64,84.43,84.54,76600.0,63.7445,63.7822,63.624,63.7069,76600.0
2013-03-11 10:30:00,84.54,84.59,84.26,84.41,48100.0,63.7069,63.7445,63.4959,63.6089,48100.0
2013-03-11 11:00:00,84.41,84.45,84.29,84.44,45200.0,63.6089,63.639,63.5185,63.6315,45200.0
2013-03-11 11:30:00,84.44,84.48,84.33,84.33,45400.0,63.6315,63.6617,63.5486,63.5486,45400.0
2013-03-11 12:00:00,84.33,84.47,84.32,84.32,34300.0,63.5486,63.6541,63.5411,63.5411,34300.0
2013-03-11 12:30:00,84.31,84.31,84.22,84.25,55500.0,63.5335,63.5335,63.4657,63.4883,55500.0
2013-03-11 13:00:00,84.26,84.28,84.23,84.26,39000.0,63.4959,63.5109,63.4733,63.4959,39000.0
2013-03-11 13:30:00,84.28,84.28,84.15,84.17,38500.0,63.5109,63.5109,63.413,63.428,38500.0
2013-03-11 14:00:00,84.16,84.22,84.08,84.17,54600.0,63.4205,63.4657,63.3602,63.428,54600.0
2013-03-11 14:30:00,84.16,84.18,84.06,84.16,38700.0,63.4205,63.4356,63.3452,63.4205,38700.0
2013-03-11 15:00:00,84.16,84.17,84.12,84.14,55200.0,63.4205,63.428,63.3904,63.4054,55200.0
2013-03-11 15:30:00,84.15,84.23,84.14,84.21,116500.0,63.413,63.4733,63.4054,63.4582,116500.0
2013-03-12 09:30:00,84.22,84.41,84.0,84.06,83100.0,63.4657,63.6089,63.2999,63.3452,83100.0
2013-03-12 10:00:00,84.09,84.31,84.06,84.21,76200.0,63.3678,63.5335,63.3452,63.4582,76200.0
2013-03-12 10:30:00,84.22,84.28,84.2,84.26,98800.0,63.4657,63.5109,63.4507,63.4959,98800.0
2013-03-12 11:00:00,84.25,84.25,84.09,84.09,83900.0,63.4883,63.4883,63.3678,63.3678,83900.0
2013-03-12 11:30:00,84.08,84.3,84.06,84.23,47200.0,63.3602,63.526,63.3452,63.4733,47200.0
2013-03-12 12:00:00,84.22,84.29,84.15,84.18,34600.0,63.4657,63.5185,63.413,63.4356,34600.0
2013-03-12 12:30:00,84.17,84.28,84.12,84.25,37000.0,63.428,63.5109,63.3904,63.4883,37000.0
2013-03-12 13:00:00,84.26,84.36,84.2,84.25,34100.0,63.4959,63.5712,63.4507,63.4883,34100.0
2013-03-12 13:30:00,84.27,84.36,84.2,84.28,33300.0,63.5034,63.5712,63.4507,63.5109,33300.0
2013-03-12 14:00:00,84.27,84.4,84.21,84.4,74800.0,63.5034,63.6014,63.4582,63.6014,74800.0
2013-03-12 14:30:00,84.4,84.48,84.31,84.34,46000.0,63.6014,63.6617,63.5335,63.5562,46000.0
2013-03-12 15:00:00,84.34,84.46,84.31,84.39,58000.0,63.5562,63.6466,63.5335,63.5938,58000.0
2013-03-12 15:30:00,84.39,84.4,84.25,84.31,151400.0,63.5938,63.6014,63.4883,63.5335,151400.0
2013-03-13 09:30:00,84.52,84.55,84.25,84.31,123600.0,63.6918,63.7144,63.4883,63.5335,123600.0
2013-03-13 10:00:00,84.31,84.33,84.18,84.3,39300.0,63.5335,63.5486,63.4356,63.526,39300.0
2013-03-13 10:30:00,84.31,84.32,84.22,84.29,57300.0,63.5335,63.5411,63.4657,63.5185,57300.0
2013-03-13 11:00:00,84.29,84.29,84.14,84.23,41900.0,63.5185,63.5185,63.4054,63.4733,41900.0
2013-03-13 11:30:00,84.24,84.25,84.17,84.18,32100.0,63.4808,63.4883,63.428,63.4356,32100.0
2013-03-13 12:00:00,84.19,84.24,84.18,84.22,44500.0,63.4431,63.4808,63.4356,63.4657,44500.0
2013-03-13 12:30:00,84.22,84.24,84.19,84.23,135300.0,63.4657,63.4808,63.4431,63.4733,135300.0
2013-03-13 13:00:00,84.23,84.34,84.21,84.3,43000.0,63.4733,63.5562,63.4582,63.526,43000.0
2013-03-13 13:30:00,84.3,84.31,84.25,84.3,57500.0,63.526,63.5335,63.4883,63.526,57500.0
2013-03-13 14:00:00,84.31,84.31,84.25,84.29,38100.0,63.5335,63.5335,63.4883,63.5185,38100.0
2013-03-13 14:30:00,84.29,84.31,84.28,84.3,36500.0,63.5185,63.5335,63.5109,63.526,36500.0
2013-03-13 15:00:00,84.3,84.31,84.23,84.3,41100.0,63.526,63.5335,63.4733,63.526,41100.0
2013-03-13 15:30:00,84.3,84.39,84.27,84.35,154500.0,63.526,63.5938,63.5034,63.5637,154500.0
2013-03-14 09:30:00,84.48,84.61,84.32,84.33,68400.0,63.6617,63.7596,63.5411,63.5486,68400.0
2013-03-14 10:00:00,84.36,84.48,84.3,84.37,31500.0,63.5712,63.6617,63.526,63.5788,31500.0
2013-03-14 10:30:00,84.37,84.6,84.35,84.58,37000.0,63.5788,63.7521,63.5637,63.737,37000.0
2013-03-14 11:00:00,84.59,84.61,84.54,84.58,27300.0,63.7445,63.7596,63.7069,63.737,27300.0
2013-03-14 11:30:00,84.58,84.6,84.54,84.59,21500.0,63.737,63.7521,63.7069,63.7445,21500.0
2013-03-14 12:00:00,84.59,84.6,84.52,84.55,16000.0,63.7445,63.7521,63.6918,63.7144,16000.0
2013-03-14 12:30:00,84.55,84.57,84.47,84.47,19000.0,63.7144,63.7295,63.6541,63.6541,19000.0
2013-03-14 13:00:00,84.48,84.56,84.37,84.4,14900.0,63.6617,63.7219,63.5788,63.6014,14900.0
2013-03-14 13:30:00,84.4,84.56,84.37,84.38,27100.0,63.6014,63.7219,63.5788,63.5863,27100.0
2013-03-14 14:00:00,84.37,84.42,84.31,84.36,27200.0,63.5788,63.6164,63.5335,63.5712,27200.0
2013-03-14 14:30:00,84.37,84.41,84.34,84.37,29200.0,63.5788,63.6089,63.5562,63.5788,29200.0
2013-03-14 15:00:00,84.37,84.47,84.35,84.45,31300.0,63.5788,63.6541,63.5637,63.639,31300.0
2013-03-14 15:30:00,84.45,84.51,84.4,84.49,126100.0,63.639,63.6843,63.6014,63.6692,126100.0
2013-03-15 09:30:00,83.87,84.5,83.87,83.95,252600.0,63.202,63.6767,63.202,63.2623,252600.0
2013-03-15 10:00:00,83.94,84.03,83.87,83.94,36200.0,63.2547,63.3225,63.202,63.2547,36200.0
2013-03-15 10:30:00,83.92,84.01,83.89,83.92,40200.0,63.2397,63.3075,63.217,63.2397,40200.0
2013-03-15 11:00:00,83.92,83.97,83.89,83.91,62800.0,63.2397,63.2773,63.217,63.2321,62800.0
2013-03-15 11:30:00,83.92,83.94,83.89,83.92,42500.0,63.2397,63.2547,63.217,63.2397,42500.0
2013-03-15 12:00:00,83.92,83.94,83.9,83.92,33700.0,63.2397,63.2547,63.2246,63.2397,33700.0
2013-03-15 12:30:00,83.92,83.94,83.89,83.92,28100.0,63.2397,63.2547,63.217,63.2397,28100.0
2013-03-15 13:00:00,83.92,83.94,83.88,83.89,38100.0,63.2397,63.2547,63.2095,63.217,38100.0
2013-03-15 13:30:00,83.9,83.91,83.84,83.9,35900.0,63.2246,63.2321,63.1794,63.2246,35900.0
2013-03-15 14:00:00,83.89,83.9,83.84,83.89,47700.0,63.217,63.2246,63.1794,63.217,47700.0
2013-03-15 14:30:00,83.89,83.89,83.82,83.88,57400.0,63.217,63.217,63.1643,63.2095,57400.0
2013-03-15 15:00:00,83.88,84.0,83.83,83.99,84900.0,63.2095,63.2999,63.1718,63.2924,84900.0
2013-03-15 15:30:00,83.99,84.15,83.83,83.91,259400.0,63.2924,63.413,63.1718,63.2321,259400.0
2013-03-18 09:30:00,83.44,83.9,83.32,83.84,97100.0,62.8779,63.2246,62.7875,63.1794,97100.0
2013-03-18 10:00:00,83.81,83.96,83.75,83.85,34500.0,63.1568,63.2698,63.1115,63.1869,34500.0
2013-03-18 10:30:00,83.86,83.95,83.83,83.85,26300.0,63.1944,63.2623,63.1718,63.1869,26300.0
2013-03-18 11:00:00,83.85,84.07,83.81,83.99,37000.0,63.1869,63.3527,63.1568,63.2924,37000.0
2013-03-18 11:30:00,84.0,84.07,83.93,84.05,76400.0,63.2999,63.3527,63.2472,63.3376,76400.0
2013-03-18 12:00:00,84.05,84.34,84.02,84.31,28800.0,63.3376,63.5562,63.315,63.5335,28800.0
2013-03-18 12:30:00,84.32,84.34,84.25,84.27,29200.0,63.5411,63.5562,63.4883,63.5034,29200.0
2013-03-18 13:00:00,84.26,84.29,84.19,84.23,31000.0,63.4959,63.5185,63.4431,63.4733,31000.0
2013-03-18 13:30:00,84.21,84.25,84.14,84.2,58900.0,63.4582,63.4883,63.4054,63.4507,58900.0
2013-03-18 14:00:00,84.21,84.35,84.16,84.34,69800.0,63.4582,63.5637,63.4205,63.5562,69800.0
2013-03-18 14:30:00,84.34,84.34,84.18,84.18,52900.0,63.5562,63.5562,63.4356,63.4356,52900.0
2013-03-18 15:00:00,84.17,84.34,84.07,84.11,113500.0,63.428,63.5562,63.3527,63.3828,113500.0
2013-03-18 15:30:00,84.09,84.26,84.08,84.22,126600.0,63.3678,63.4959,63.3602,63.4657,126600.0
2013-03-19 09:30:00,84.41,84.78,84.4,84.62,67500.0,63.6089,63.8877,63.6014,63.7672,67500.0
2013-03-19 10:00:00,84.62,84.75,84.51,84.54,36100.0,63.7672,63.8651,63.6843,63.7069,36100.0
2013-03-19 10:30:00,84.55,84.7,84.51,84.65,40600.0,63.7144,63.8274,63.6843,63.7898,40600.0
2013-03-19 11:00:00,84.64,84.84,84.58,84.74,26500.0,63.7822,63.9329,63.737,63.8576,26500.0
2013-03-19 11:30:00,84.75,84.86,84.49,84.59,42200.0,63.8651,63.948,63.6692,63.7445,42200.0
2013-03-19 12:00:00,84.59,84.72,84.5,84.68,43800.0,63.7445,63.8425,63.6767,63.8124,43800.0
2013-03-19 12:30:00,84.68,84.87,84.64,84.65,83000.0,63.8124,63.9555,63.7822,63.7898,83000.0
2013-03-19 13:00:00,84.66,84.68,84.46,84.59,61000.0,63.7973,63.8124,63.6466,63.7445,61000.0
2013-03-19 13:30:00,84.59,84.79,84.58,84.7,103900.0,63.7445,63.8953,63.737,63.8274,103900.0
2013-03-19 14:00:00,84.7,85.0,84.7,84.9,89600.0,63.8274,64.0535,63.8274,63.9782,89600.0
2013-03-19 14:30:00,84.91,85.43,84.91,85.39,149900.0,63.9857,64.3775,63.9857,64.3474,149900.0
2013-03-19 15:00:00,85.4,85.52,85.2,85.27,136800.0,64.3549,64.4454,64.2042,64.257,136800.0
2013-03-19 15:30:00,85.28,85.77,85.19,85.44,205500.0,64.2645,64.6338,64.1967,64.3851,205500.0
2013-03-20 09:30:00,85.71,86.01,85.69,85.86,88000.0,64.5885,64.8146,64.5735,64.7016,88000.0
2013-03-20 10:00:00,85.87,85.9,85.66,85.66,79100.0,64.7091,64.7317,64.5509,64.5509,79100.0
2013-03-20 10:30:00,85.68,85.78,85.55,85.67,59400.0,64.5659,64.6413,64.468,64.5584,59400.0
2013-03-20 11:00:00,85.65,85.69,85.61,85.69,54000.0,64.5433,64.5735,64.5132,64.5735,54000.0
2013-03-20 11:30:00,85.68,85.78,85.65,85.75,45700.0,64.5659,64.6413,64.5433,64.6187,45700.0
2013-03-20 12:00:00,85.78,85.78,85.59,85.72,44000.0,64.6413,64.6413,64.4981,64.5961,44000.0
2013-03-20 12:30:00,85.72,85.76,85.6,85.69,43400.0,64.5961,64.6262,64.5057,64.5735,43400.0
2013-03-20 13:00:00,85.69,85.77,85.67,85.73,37600.0,64.5735,64.6338,64.5584,64.6036,37600.0
2013-03-20 13:30:00,85.71,85.73,85.59,85.64,40600.0,64.5885,64.6036,64.4981,64.5358,40600.0
2013-03-20 14:00:00,85.62,85.84,85.6,85.76,64900.0,64.5207,64.6865,64.5057,64.6262,64900.0
2013-03-20 14:30:00,85.76,85.89,85.75,85.87,45600.0,64.6262,64.7242,64.6187,64.7091,45600.0
2013-03-20 15:00:00,85.86,85.97,85.8,85.84,59200.0,64.7016,64.7845,64.6564,64.6865,59200.0
2013-03-20 15:30:00,85.82,85.99,85.74,85.91,188400.0,64.6714,64.7995,64.6112,64.7393,188400.0
2013-03-21 09:30:00,85.46,86.3,85.45,85.66,104400.0,64.4002,65.0332,64.3926,64.5509,104400.0
2013-03-21 10:00:00,85.64,85.69,85.37,85.46,24300.0,64.5358,64.5735,64.3323,64.4002,24300.0
2013-03-21 10:30:00,85.5,85.68,85.45,85.56,23400.0,64.4303,64.5659,64.3926,64.4755,23400.0
2013-03-21 11:00:00,85.58,85.77,85.54,85.76,25000.0,64.4906,64.6338,64.4604,64.6262,25000.0
2013-03-21 11:30:00,85.74,85.82,85.7,85.79,24000.0,64.6112,64.6714,64.581,64.6488,24000.0
2013-03-21 12:00:00,85.79,85.83,85.63,85.69,18300.0,64.6488,64.679,64.5283,64.5735,18300.0
2013-03-21 12:30:00,85.69,85.69,85.54,85.55,21300.0,64.5735,64.5735,64.4604,64.468,21300.0
2013-03-21 13:00:00,85.54,85.61,85.37,85.42,24300.0,64.4604,64.5132,64.3323,64.37,24300.0
2013-03-21 13:30:00,85.4,85.41,85.25,85.36,22700.0,64.3549,64.3625,64.2419,64.3248,22700.0
2013-03-21 14:00:00,85.35,85.59,85.22,85.53,26800.0,64.3173,64.4981,64.2193,64.4529,26800.0
2013-03-21 14:30:00,85.56,85.57,85.44,85.5,19300.0,64.4755,64.483,64.3851,64.4303,19300.0
2013-03-21 15:00:00,85.49,85.53,85.34,85.46,60700.0,64.4228,64.4529,64.3097,64.4002,60700.0
2013-03-21 15:30:00,85.46,85.48,85.2,85.22,179300.0,64.4002,64.4152,64.2042,64.2193,179300.0
2013-03-22 09:30:00,85.51,85.62,85.3,85.54,39200.0,64.4378,64.5207,64.2796,64.4604,39200.0
2013-03-22 10:00:00,85.54,85.7,85.5,85.54,47100.0,64.4604,64.581,64.4303,64.4604,47100.0
2013-03-22 10:30:00,85.52,85.56,85.23,85.48,43300.0,64.4454,64.4755,64.2268,64.4152,43300.0
2013-03-22 11:00:00,85.48,85.58,85.39,85.57,41000.0,64.4152,64.4906,64.3474,64.483,41000.0
2013-03-22 11:30:00,85.58,85.66,85.45,85.51,42300.0,64.4906,64.5509,64.3926,64.4378,42300.0
2013-03-22 12:00:00,85.51,85.52,85.34,85.52,61600.0,64.4378,64.4454,64.3097,64.4454,61600.0
2013-03-22 12:30:00,85.52,85.6,85.47,85.56,29000.0,64.4454,64.5057,64.4077,64.4755,29000.0
2013-03-22 13:00:00,85.55,85.68,85.55,85.68,25500.0,64.468,64.5659,64.468,64.5659,25500.0
2013-03-22 13:30:00,85.66,85.68,85.51,85.51,23900.0,64.5509,64.5659,64.4378,64.4378,23900.0
2013-03-22 14:00:00,85.51,85.77,85.48,85.76,43100.0,64.4378,64.6338,64.4152,64.6262,43100.0
2013-03-22 14:30:00,85.76,85.82,85.7,85.74,54800.0,64.6262,64.6714,64.581,64.6112,54800.0
2013-03-22 15:00:00,85.75,85.84,85.72,85.72,73700.0,64.6187,64.6865,64.5961,64.5961,73700.0
2013-03-22 15:30:00,85.73,85.94,85.72,85.93,170900.0,64.6036,64.7619,64.5961,64.7543,170900.0
2013-03-25 09:30:00,86.1,86.31,85.91,86.29,58800.0,64.8824,65.0407,64.7393,65.0256,58800.0
2013-03-25 10:00:00,86.28,86.31,85.89,85.92,53100.0,65.0181,65.0407,64.7242,64.7468,53100.0
2013-03-25 10:30:00,85.92,85.93,85.54,85.63,63700.0,64.7468,64.7543,64.4604,64.5283,63700.0
2013-03-25 11:00:00,85.63,85.78,85.42,85.53,56300.0,64.5283,64.6413,64.37,64.4529,56300.0
2013-03-25 11:30:00,85.52,85.7,85.51,85.52,58400.0,64.4454,64.581,64.4378,64.4454,58400.0
2013-03-25 12:00:00,85.53,85.61,85.37,85.38,31100.0,64.4529,64.5132,64.3323,64.3399,31100.0
2013-03-25 12:30:00,85.39,85.52,85.36,85.4,24500.0,64.3474,64.4454,64.3248,64.3549,24500.0
2013-03-25 13:00:00,85.37,85.38,85.12,85.19,89900.0,64.3323,64.3399,64.1439,64.1967,89900.0
2013-03-25 13:30:00,85.19,85.58,85.17,85.55,50700.0,64.1967,64.4906,64.1816,64.468,50700.0
2013-03-25 14:00:00,85.56,85.8,85.51,85.68,39400.0,64.4755,64.6564,64.4378,64.5659,39400.0
2013-03-25 14:30:00,85.69,85.7,85.51,85.61,33200.0,64.5735,64.581,64.4378,64.5132,33200.0
2013-03-25 15:00:00,85.62,85.62,85.37,85.42,39200.0,64.5207,64.5207,64.3323,64.37,39200.0
2013-03-25 15:30:00,85.41,85.59,85.37,85.5,99700.0,64.3625,64.4981,64.3323,64.4303,99700.0
2013-03-26 09:30:00,85.56,86.06,85.55,86.05,51700.0,64.4755,64.8523,64.468,64.8448,51700.0
2013-03-26 10:00:00,86.04,86.41,85.97,86.37,58200.0,64.8372,65.116,64.7845,65.0859,58200.0
2013-03-26 10:30:00,86.38,86.48,86.17,86.4,44700.0,65.0934,65.1688,64.9352,65.1085,44700.0
2013-03-26 11:00:00,86.37,86.53,86.32,86.44,36000.0,65.0859,65.2065,65.0482,65.1387,36000.0
2013-03-26 11:30:00,86.45,86.54,86.39,86.42,35600.0,65.1462,65.214,65.101,65.1236,35600.0
2013-03-26 12:00:00,86.42,86.51,86.41,86.49,27400.0,65.1236,65.1914,65.116,65.1763,27400.0
2013-03-26 12:30:00,86.47,86.54,86.44,86.49,25500.0,65.1613,65.214,65.1387,65.1763,25500.0
2013-03-26 13:00:00,86.48,86.61,86.47,86.51,31100.0,65.1688,65.2668,65.1613,65.1914,31100.0
2013-03-26 13:30:00,86.51,86.6,86.49,86.58,42200.0,65.1914,65.2592,65.1763,65.2442,42200.0
2013-03-26 14:00:00,86.59,86.61,86.51,86.58,46200.0,65.2517,65.2668,65.1914,65.2442,46200.0
2013-03-26 14:30:00,86.58,86.63,86.51,86.63,48000.0,65.2442,65.2818,65.1914,65.2818,48000.0
2013-03-26 15:00:00,86.62,86.83,86.61,86.81,109900.0,65.2743,65.4325,65.2668,65.4175,109900.0
2013-03-26 15:30:00,86.81,86.94,86.77,86.93,175400.0,65.4175,65.5154,65.3873,65.5079,175400.0
2013-03-27 09:30:00,86.5,86.93,86.32,86.56,83500.0,65.1839,65.5079,65.0482,65.2291,83500.0
2013-03-27 10:00:00,86.56,86.7,86.44,86.62,40300.0,65.2291,65.3346,65.1387,65.2743,40300.0
2013-03-27 10:30:00,86.63,86.81,86.61,86.65,45500.0,65.2818,65.4175,65.2668,65.2969,45500.0
2013-03-27 11:00:00,86.65,86.85,86.65,86.84,42400.0,65.2969,65.4476,65.2969,65.4401,42400.0
2013-03-27 11:30:00,86.82,86.91,86.79,86.84,36700.0,65.425,65.4928,65.4024,65.4401,36700.0
2013-03-27 12:00:00,86.87,86.9,86.77,86.81,33800.0,65.4627,65.4853,65.3873,65.4175,33800.0
2013-03-27 12:30:00,86.78,86.95,86.76,86.86,57400.0,65.3949,65.523,65.3798,65.4552,57400.0
2013-03-27 13:00:00,86.84,86.84,86.67,86.78,22300.0,65.4401,65.4401,65.312,65.3949,22300.0
2013-03-27 13:30:00,86.78,86.81,86.7,86.78,31000.0,65.3949,65.4175,65.3346,65.3949,31000.0
2013-03-27 14:00:00,86.78,86.83,86.7,86.71,35800.0,65.3949,65.4325,65.3346,65.3421,35800.0
2013-03-27 14:30:00,86.7,86.79,86.63,86.7,45600.0,65.3346,65.4024,65.2818,65.3346,45600.0
2013-03-27 15:00:00,86.71,86.93,86.65,86.88,45000.0,65.3421,65.5079,65.2969,65.4702,45000.0
2013-03-27 15:30:00,86.89,86.96,86.79,86.93,99500.0,65.4778,65.5305,65.4024,65.5079,99500.0
2013-03-28 09:30:00,87.0,87.15,86.61,86.86,66800.0,65.5607,65.6737,65.2668,65.4552,66800.0
2013-03-28 10:00:00,86.88,87.2,86.87,87.19,51000.0,65.4702,65.7114,65.4627,65.7038,51000.0
2013-03-28 10:30:00,87.19,87.38,87.16,87.37,35600.0,65.7038,65.847,65.6812,65.8395,35600.0
2013-03-28 11:00:00,87.37,87.37,87.18,87.26,62900.0,65.8395,65.8395,65.6963,65.7566,62900.0
2013-03-28 11:30:00,87.26,87.3,87.14,87.2,39000.0,65.7566,65.7867,65.6662,65.7114,39000.0
2013-03-28 12:00:00,87.19,87.44,87.18,87.22,36700.0,65.7038,65.8922,65.6963,65.7264,36700.0
2013-03-28 12:30:00,87.2,87.33,87.1,87.3,33500.0,65.7114,65.8093,65.636,65.7867,33500.0
2013-03-28 13:00:00,87.31,87.37,87.18,87.31,26300.0,65.7943,65.8395,65.6963,65.7943,26300.0
2013-03-28 13:30:00,87.31,87.37,87.19,87.3,37500.0,65.7943,65.8395,65.7038,65.7867,37500.0
2013-03-28 14:00:00,87.29,87.53,87.29,87.51,33900.0,65.7792,65.96,65.7792,65.945,33900.0
2013-03-28 14:30:00,87.5,87.53,87.37,87.37,44500.0,65.9374,65.96,65.8395,65.8395,44500.0
2013-03-28 15:00:00,87.38,87.44,87.3,87.35,69200.0,65.847,65.8922,65.7867,65.8244,69200.0
2013-03-28 15:30:00,87.36,87.62,87.32,87.51,177500.0,65.8319,66.0279,65.8018,65.945,177500.0
2013-04-01 09:30:00,87.35,87.49,87.08,87.28,83600.0,65.8244,65.9299,65.6209,65.7717,83600.0
2013-04-01 10:00:00,87.24,87.28,87.02,87.13,42200.0,65.7415,65.7717,65.5757,65.6586,42200.0
2013-04-01 10:30:00,87.16,87.18,87.0,87.1,54900.0,65.6812,65.6963,65.5607,65.636,54900.0
2013-04-01 11:00:00,87.08,87.23,87.03,87.19,31200.0,65.6209,65.734,65.5833,65.7038,31200.0
2013-04-01 11:30:00,87.19,87.25,87.07,87.1,23800.0,65.7038,65.749,65.6134,65.636,23800.0
2013-04-01 12:00:00,87.11,87.15,86.96,87.03,14300.0,65.6435,65.6737,65.5305,65.5833,14300.0
2013-04-01 12:30:00,87.05,87.18,86.98,87.17,30800.0,65.5983,65.6963,65.5456,65.6888,30800.0
2013-04-01 13:00:00,87.19,87.32,87.08,87.2,21900.0,65.7038,65.8018,65.6209,65.7114,21900.0
2013-04-01 13:30:00,87.17,87.19,86.94,86.99,28900.0,65.6888,65.7038,65.5154,65.5531,28900.0
2013-04-01 14:00:00,87.0,87.08,87.0,87.02,24900.0,65.5607,65.6209,65.5607,65.5757,24900.0
2013-04-01 14:30:00,87.02,87.05,86.91,86.91,23100.0,65.5757,65.5983,65.4928,65.4928,23100.0
2013-04-01 15:00:00,86.91,86.96,86.77,86.85,37700.0,65.4928,65.5305,65.3873,65.4476,37700.0
2013-04-01 15:30:00,86.85,87.04,86.8,87.04,91500.0,65.4476,65.5908,65.4099,65.5908,91500.0
2013-04-02 09:30:00,87.08,87.32,86.88,87.04,117000.0,65.6209,65.8018,65.4702,65.5908,117000.0
2013-04-02 10:00:00,87.07,87.23,87.04,87.11,82200.0,65.6134,65.734,65.5908,65.6435,82200.0
2013-04-02 10:30:00,87.08,87.21,87.05,87.19,72800.0,65.6209,65.7189,65.5983,65.7038,72800.0
2013-04-02 11:00:00,87.2,87.21,87.08,87.1,48200.0,65.7114,65.7189,65.6209,65.636,48200.0
2013-04-02 11:30:00,87.11,87.18,86.96,87.0,41600.0,65.6435,65.6963,65.5305,65.5607,41600.0
2013-04-02 12:00:00,87.01,87.04,86.94,86.99,41200.0,65.5682,65.5908,65.5154,65.5531,41200.0
2013-04-02 12:30:00,86.99,87.02,86.94,86.97,36300.0,65.5531,65.5757,65.5154,65.538,36300.0
2013-04-02 13:00:00,86.95,86.98,86.78,86.81,40100.0,65.523,65.5456,65.3949,65.4175,40100.0
2013-04-02 13:30:00,86.82,86.99,86.8,86.94,44500.0,65.425,65.5531,65.4099,65.5154,44500.0
2013-04-02 14:00:00,86.93,86.93,86.63,86.66,64400.0,65.5079,65.5079,65.2818,65.3044,64400.0
2013-04-02 14:30:00,86.63,86.72,86.4,86.59,105700.0,65.2818,65.3497,65.1085,65.2517,105700.0
2013-04-02 15:00:00,86.59,86.76,86.31,86.36,149400.0,65.2517,65.3798,65.0407,65.0784,149400.0
2013-04-02 15:30:00,86.37,86.43,86.0,86.41,279400.0,65.0859,65.1311,64.8071,65.116,279400.0
2013-04-03 09:30:00,86.33,86.48,86.13,86.39,124700.0,65.0558,65.1688,64.905,65.101,124700.0
2013-04-03 10:00:00,86.38,86.38,85.94,86.0,135700.0,65.0934,65.0934,64.7619,64.8071,135700.0
2013-04-03 10:30:00,86.0,86.35,85.93,86.05,79900.0,64.8071,65.0708,64.7543,64.8448,79900.0
2013-04-03 11:00:00,86.05,86.05,85.84,86.0,73300.0,64.8448,64.8448,64.6865,64.8071,73300.0
2013-04-03 11:30:00,86.0,86.09,85.9,86.05,134200.0,64.8071,64.8749,64.7317,64.8448,134200.0
2013-04-03 12:00:00,86.05,86.17,85.98,86.02,246900.0,64.8448,64.9352,64.792,64.8222,246900.0
2013-04-03 12:30:00,86.02,86.32,86.01,86.28,81600.0,64.8222,65.0482,64.8146,65.0181,81600.0
2013-04-03 13:00:00,86.27,86.36,86.15,86.21,37000.0,65.0105,65.0784,64.9201,64.9653,37000.0
2013-04-03 13:30:00,86.22,86.25,86.05,86.14,50500.0,64.9729,64.9955,64.8448,64.9126,50500.0
2013-04-03 14:00:00,86.13,86.21,86.08,86.12,72000.0,64.905,64.9653,64.8674,64.8975,72000.0
2013-04-03 14:30:00,86.11,86.21,86.05,86.05,58900.0,64.89,64.9653,64.8448,64.8448,58900.0
2013-04-03 15:00:00,86.06,86.15,85.79,85.8,73600.0,64.8523,64.9201,64.6488,64.6564,73600.0
2013-04-03 15:30:00,85.8,86.03,85.71,85.85,225700.0,64.6564,64.8297,64.5885,64.694,225700.0
2013-04-04 09:30:00,86.1,86.41,85.95,86.15,66200.0,64.8824,65.116,64.7694,64.9201,66200.0
2013-04-04 10:00:00,86.15,86.29,85.73,85.76,144400.0,64.9201,65.0256,64.6036,64.6262,144400.0
2013-04-04 10:30:00,85.76,85.97,85.6,85.83,50500.0,64.6262,64.7845,64.5057,64.679,50500.0
2013-04-04 11:00:00,85.83,86.01,85.83,86.0,41800.0,64.679,64.8146,64.679,64.8071,41800.0
2013-04-04 11:30:00,85.99,85.99,85.74,85.83,35100.0,64.7995,64.7995,64.6112,64.679,35100.0
2013-04-04 12:00:00,85.84,85.96,85.76,85.86,34300.0,64.6865,64.7769,64.6262,64.7016,34300.0
2013-04-04 12:30:00,85.82,85.91,85.76,85.9,25600.0,64.6714,64.7393,64.6262,64.7317,25600.0
2013-04-04 13:00:00,85.91,85.97,85.79,85.82,31200.0,64.7393,64.7845,64.6488,64.6714,31200.0
2013-04-04 13:30:00,85.85,85.97,85.79,85.87,30300.0,64.694,64.7845,64.6488,64.7091,30300.0
2013-04-04 14:00:00,85.87,86.02,85.81,86.01,46100.0,64.7091,64.8222,64.6639,64.8146,46100.0
2013-04-04 14:30:00,86.0,86.01,85.76,85.76,54000.0,64.8071,64.8146,64.6262,64.6262,54000.0
2013-04-04 15:00:00,85.74,85.83,85.6,85.6,79600.0,64.6112,64.679,64.5057,64.5057,79600.0
2013-04-04 15:30:00,85.61,85.78,85.55,85.78,132000.0,64.5132,64.6413,64.468,64.6413,132000.0
2013-04-05 09:30:00,85.41,85.72,85.24,85.35,195900.0,64.3625,64.5961,64.2344,64.3173,195900.0
2013-04-05 10:00:00,85.38,85.67,85.31,85.62,94200.0,64.3399,64.5584,64.2871,64.5207,94200.0
2013-04-05 10:30:00,85.59,85.73,85.39,85.62,93500.0,64.4981,64.6036,64.3474,64.5207,93500.0
2013-04-05 11:00:00,85.62,85.73,85.52,85.63,62900.0,64.5207,64.6036,64.4454,64.5283,62900.0
2013-04-05 11:30:00,85.62,85.71,85.5,85.66,41100.0,64.5207,64.5885,64.4303,64.5509,41100.0
2013-04-05 12:00:00,85.66,85.71,85.57,85.63,78400.0,64.5509,64.5885,64.483,64.5283,78400.0
2013-04-05 12:30:00,85.62,85.69,85.58,85.58,52500.0,64.5207,64.5735,64.4906,64.4906,52500.0
2013-04-05 13:00:00,85.58,85.65,85.53,85.55,44400.0,64.4906,64.5433,64.4529,64.468,44400.0
2013-04-05 13:30:00,85.57,85.61,85.5,85.57,36900.0,64.483,64.5132,64.4303,64.483,36900.0
2013-04-05 14:00:00,85.55,85.58,85.42,85.44,38300.0,64.468,64.4906,64.37,64.3851,38300.0
2013-04-05 14:30:00,85.45,85.6,85.45,85.51,40800.0,64.3926,64.5057,64.3926,64.4378,40800.0
2013-04-05 15:00:00,85.49,85.51,85.4,85.48,51300.0,64.4228,64.4378,64.3549,64.4152,51300.0
2013-04-05 15:30:00,85.47,85.57,85.41,85.44,136800.0,64.4077,64.483,64.3625,64.3851,136800.0
2013-04-08 09:30:00,85.4,85.62,84.84,85.03,71200.0,64.3549,64.5207,63.9329,64.0761,71200.0
2013-04-08 10:00:00,85.01,85.22,84.93,85.14,43700.0,64.061,64.2193,64.0008,64.159,43700.0
2013-04-08 10:30:00,85.16,85.41,85.12,85.24,31000.0,64.1741,64.3625,64.1439,64.2344,31000.0
2013-04-08 11:00:00,85.25,85.26,85.15,85.23,23100.0,64.2419,64.2494,64.1665,64.2268,23100.0
2013-04-08 11:30:00,85.2,85.28,85.1,85.23,25500.0,64.2042,64.2645,64.1289,64.2268,25500.0
2013-04-08 12:00:00,85.21,85.28,85.03,85.22,31300.0,64.2118,64.2645,64.0761,64.2193,31300.0
2013-04-08 12:30:00,85.22,85.32,85.22,85.26,33800.0,64.2193,64.2947,64.2193,64.2494,33800.0
2013-04-08 13:00:00,85.26,85.3,85.15,85.21,33800.0,64.2494,64.2796,64.1665,64.2118,33800.0
2013-04-08 13:30:00,85.23,85.26,85.17,85.2,68700.0,64.2268,64.2494,64.1816,64.2042,68700.0
2013-04-08 14:00:00,85.21,85.25,85.18,85.22,43100.0,64.2118,64.2419,64.1892,64.2193,43100.0
2013-04-08 14:30:00,85.22,85.3,85.17,85.25,52700.0,64.2193,64.2796,64.1816,64.2419,52700.0
2013-04-08 15:00:00,85.26,85.26,85.17,85.2,65700.0,64.2494,64.2494,64.1816,64.2042,65700.0
2013-04-08 15:30:00,85.2,85.24,85.18,85.22,182800.0,64.2042,64.2344,64.1892,64.2193,182800.0
2013-04-09 09:30:00,85.35,85.76,85.25,85.45,65800.0,64.3173,64.6262,64.2419,64.3926,65800.0
2013-04-09 10:00:00,85.44,85.44,85.16,85.31,54400.0,64.3851,64.3851,64.1741,64.2871,54400.0
2013-04-09 10:30:00,85.31,85.38,85.22,85.28,32700.0,64.2871,64.3399,64.2193,64.2645,32700.0
2013-04-09 11:00:00,85.3,85.35,85.14,85.17,31200.0,64.2796,64.3173,64.159,64.1816,31200.0
2013-04-09 11:30:00,85.17,85.32,85.12,85.21,52200.0,64.1816,64.2947,64.1439,64.2118,52200.0
2013-04-09 12:00:00,85.23,85.39,85.17,85.39,53600.0,64.2268,64.3474,64.1816,64.3474,53600.0
2013-04-09 12:30:00,85.39,85.59,85.37,85.55,32300.0,64.3474,64.4981,64.3323,64.468,32300.0
2013-04-09 13:00:00,85.55,85.91,85.54,85.89,59000.0,64.468,64.7393,64.4604,64.7242,59000.0
2013-04-09 13:30:00,85.88,85.97,85.79,85.92,50100.0,64.7167,64.7845,64.6488,64.7468,50100.0
2013-04-09 14:00:00,85.9,85.93,85.8,85.88,78200.0,64.7317,64.7543,64.6564,64.7167,78200.0
2013-04-09 14:30:00,85.88,86.03,85.84,85.91,46100.0,64.7167,64.8297,64.6865,64.7393,46100.0
2013-04-09 15:00:00,85.91,85.93,85.82,85.9,76800.0,64.7393,64.7543,64.6714,64.7317,76800.0
2013-04-09 15:30:00,85.9,85.91,85.63,85.66,172100.0,64.7317,64.7393,64.5283,64.5509,172100.0
2013-04-10 09:30:00,85.82,86.16,85.76,86.1,32800.0,64.6714,64.9277,64.6262,64.8824,32800.0
2013-04-10 10:00:00,86.1,86.41,86.05,86.4,47700.0,64.8824,65.116,64.8448,65.1085,47700.0
2013-04-10 10:30:00,86.38,86.54,86.21,86.49,50200.0,65.0934,65.214,64.9653,65.1763,50200.0
2013-04-10 11:00:00,86.5,86.57,86.36,86.39,37900.0,65.1839,65.2366,65.0784,65.101,37900.0
2013-04-10 11:30:00,86.4,86.48,86.27,86.44,20600.0,65.1085,65.1688,65.0105,65.1387,20600.0
2013-04-10 12:00:00,86.42,86.42,86.26,86.32,45200.0,65.1236,65.1236,65.003,65.0482,45200.0
2013-04-10 12:30:00,86.32,86.47,86.28,86.41,52000.0,65.0482,65.1613,65.0181,65.116,52000.0
2013-04-10 13:00:00,86.43,86.54,86.4,86.53,39000.0,65.1311,65.214,65.1085,65.2065,39000.0
2013-04-10 13:30:00,86.53,86.6,86.49,86.52,29400.0,65.2065,65.2592,65.1763,65.1989,29400.0
2013-04-10 14:00:00,86.52,86.67,86.46,86.48,27300.0,65.1989,65.312,65.1537,65.1688,27300.0
2013-04-10 14:30:00,86.49,86.61,86.45,86.57,33900.0,65.1763,65.2668,65.1462,65.2366,33900.0
2013-04-10 15:00:00,86.57,86.72,86.48,86.69,67600.0,65.2366,65.3497,65.1688,65.327,67600.0
2013-04-10 15:30:00,86.69,86.78,86.61,86.74,163500.0,65.327,65.3949,65.2668,65.3647,163500.0
2013-04-11 09:30:00,86.76,87.09,86.67,86.74,92600.0,65.3798,65.6285,65.312,65.3647,92600.0
2013-04-11 10:00:00,86.74,86.86,86.65,86.68,32200.0,65.3647,65.4552,65.2969,65.3195,32200.0
2013-04-11 10:30:00,86.67,86.77,86.51,86.73,54300.0,65.312,65.3873,65.1914,65.3572,54300.0
2013-04-11 11:00:00,86.73,86.83,86.62,86.76,38700.0,65.3572,65.4325,65.2743,65.3798,38700.0
2013-04-11 11:30:00,86.76,86.86,86.67,86.83,28900.0,65.3798,65.4552,65.312,65.4325,28900.0
2013-04-11 12:00:00,86.81,86.98,86.76,86.96,35800.0,65.4175,65.5456,65.3798,65.5305,35800.0
2013-04-11 12:30:00,86.98,87.08,86.97,87.04,20100.0,65.5456,65.6209,65.538,65.5908,20100.0
2013-04-11 13:00:00,87.04,87.11,86.91,86.92,35600.0,65.5908,65.6435,65.4928,65.5004,35600.0
2013-04-11 13:30:00,86.92,86.96,86.56,86.56,69800.0,65.5004,65.5305,65.2291,65.2291,69800.0
2013-04-11 14:00:00,86.57,86.59,86.41,86.55,56300.0,65.2366,65.2517,65.116,65.2215,56300.0
2013-04-11 14:30:00,86.54,86.62,86.41,86.6,65400.0,65.214,65.2743,65.116,65.2592,65400.0
2013-04-11 15:00:00,86.6,86.67,86.47,86.48,65300.0,65.2592,65.312,65.1613,65.1688,65300.0
2013-04-11 15:30:00,86.48,86.63,86.39,86.6,147500.0,65.1688,65.2818,65.101,65.2592,147500.0
2013-04-12 09:30:00,86.5,86.65,86.31,86.32,69800.0,65.1839,65.2969,65.0407,65.0482,69800.0
2013-04-12 10:00:00,86.3,86.65,86.22,86.52,40300.0,65.0332,65.2969,64.9729,65.1989,40300.0
2013-04-12 10:30:00,86.51,86.52,86.34,86.35,36300.0,65.1914,65.1989,65.0633,65.0708,36300.0
2013-04-12 11:00:00,86.34,86.66,86.28,86.66,39900.0,65.0633,65.3044,65.0181,65.3044,39900.0
2013-04-12 11:30:00,86.65,86.73,86.5,86.7,47600.0,65.2969,65.3572,65.1839,65.3346,47600.0
2013-04-12 12:00:00,86.69,86.7,86.41,86.43,26600.0,65.327,65.3346,65.116,65.1311,26600.0
2013-04-12 12:30:00,86.44,86.58,86.42,86.53,66900.0,65.1387,65.2442,65.1236,65.2065,66900.0
2013-04-12 13:00:00,86.53,86.71,86.52,86.59,35100.0,65.2065,65.3421,65.1989,65.2517,35100.0
2013-04-12 13:30:00,86.59,86.6,86.42,86.45,33800.0,65.2517,65.2592,65.1236,65.1462,33800.0
2013-04-12 14:00:00,86.48,86.54,86.38,86.38,32700.0,65.1688,65.214,65.0934,65.0934,32700.0
2013-04-12 14:30:00,86.37,86.39,86.23,86.34,48300.0,65.0859,65.101,64.9804,65.0633,48300.0
2013-04-12 15:00:00,86.34,86.51,86.33,86.43,56100.0,65.0633,65.1914,65.0558,65.1311,56100.0
2013-04-12 15:30:00,86.42,86.6,86.41,86.52,136200.0,65.1236,65.2592,65.116,65.1989,136200.0
2013-04-15 09:30:00,86.47,86.75,86.21,86.7,90800.0,65.1613,65.3723,64.9653,65.3346,90800.0
2013-04-15 10:00:00,86.69,86.69,86.53,86.65,70600.0,65.327,65.327,65.2065,65.2969,70600.0
2013-04-15 10:30:00,86.62,86.81,86.58,86.77,67400.0,65.2743,65.4175,65.2442,65.3873,67400.0
2013-04-15 11:00:00,86.77,86.96,86.73,86.86,27600.0,65.3873,65.5305,65.3572,65.4552,27600.0
2013-04-15 11:30:00,86.9,87.03,86.76,86.77,61200.0,65.4853,65.5833,65.3798,65.3873,61200.0
2013-04-15 12:00:00,86.78,86.83,86.68,86.72,75900.0,65.3949,65.4325,65.3195,65.3497,75900.0
2013-04-15 12:30:00,86.72,86.74,86.55,86.6,86900.0,65.3497,65.3647,65.2215,65.2592,86900.0
2013-04-15 13:00:00,86.59,86.81,86.58,86.79,54800.0,65.2517,65.4175,65.2442,65.4024,54800.0
2013-04-15 13:30:00,86.78,86.82,86.69,86.78,54100.0,65.3949,65.425,65.327,65.3949,54100.0
2013-04-15 14:00:00,86.78,86.83,86.57,86.71,96200.0,65.3949,65.4325,65.2366,65.3421,96200.0
2013-04-15 14:30:00,86.71,86.89,86.69,86.75,78700.0,65.3421,65.4778,65.327,65.3723,78700.0
2013-04-15 15:00:00,86.72,86.87,86.54,86.63,175700.0,65.3497,65.4627,65.214,65.2818,175700.0
2013-04-15 15:30:00,86.65,86.72,86.41,86.41,273900.0,65.2969,65.3497,65.116,65.116,273900.0
2013-04-16 09:30:00,86.96,87.29,86.5,87.21,134400.0,65.5305,65.7792,65.1839,65.7189,134400.0
2013-04-16 10:00:00,87.19,87.41,87.13,87.4,63200.0,65.7038,65.8696,65.6586,65.8621,63200.0
2013-04-16 10:30:00,87.41,87.99,87.36,87.97,174900.0,65.8696,66.3067,65.8319,66.2916,174900.0
2013-04-16 11:00:00,87.98,88.47,87.92,88.44,167100.0,66.2992,66.6684,66.2539,66.6458,167100.0
2013-04-16 11:30:00,88.44,88.53,88.14,88.44,204600.0,66.6458,66.7136,66.4197,66.6458,204600.0
2013-04-16 12:00:00,88.44,88.44,88.18,88.36,55300.0,66.6458,66.6458,66.4499,66.5855,55300.0
2013-04-16 12:30:00,88.37,88.75,88.36,88.74,60200.0,66.593,66.8794,66.5855,66.8719,60200.0
2013-04-16 13:00:00,88.75,88.9,88.72,88.79,54700.0,66.8794,66.9924,66.8568,66.9095,54700.0
2013-04-16 13:30:00,88.79,88.86,88.77,88.81,51500.0,66.9095,66.9623,66.8945,66.9246,51500.0
2013-04-16 14:00:00,88.81,88.9,88.72,88.75,57200.0,66.9246,66.9924,66.8568,66.8794,57200.0
2013-04-16 14:30:00,88.76,88.99,88.73,88.77,78100.0,66.8869,67.0603,66.8643,66.8945,78100.0
2013-04-16 15:00:00,88.75,89.1,88.73,89.07,71200.0,66.8794,67.1432,66.8643,67.1205,71200.0
2013-04-16 15:30:00,89.07,89.22,88.98,89.18,175800.0,67.1205,67.2336,67.0527,67.2034,175800.0
2013-04-17 09:30:00,88.89,89.18,88.52,89.05,100700.0,66.9849,67.2034,66.7061,67.1055,100700.0
2013-04-17 10:00:00,89.04,89.06,88.72,89.01,58000.0,67.0979,67.113,66.8568,67.0753,58000.0
2013-04-17 10:30:00,89.01,89.01,88.62,88.66,143800.0,67.0753,67.0753,66.7814,66.8116,143800.0
2013-04-17 11:00:00,88.65,88.79,88.55,88.65,80000.0,66.804,66.9095,66.7287,66.804,80000.0
2013-04-17 11:30:00,88.66,89.01,88.64,88.95,42900.0,66.8116,67.0753,66.7965,67.0301,42900.0
2013-04-17 12:00:00,88.94,89.0,88.56,88.56,45200.0,67.0226,67.0678,66.7362,66.7362,45200.0
2013-04-17 12:30:00,88.59,89.01,88.58,88.95,72000.0,66.7588,67.0753,66.7513,67.0301,72000.0
2013-04-17 13:00:00,88.94,89.02,88.78,88.86,35900.0,67.0226,67.0829,66.902,66.9623,35900.0
2013-04-17 13:30:00,88.86,89.15,88.84,89.03,51900.0,66.9623,67.1808,66.9472,67.0904,51900.0
2013-04-17 14:00:00,89.03,89.11,88.84,88.93,71200.0,67.0904,67.1507,66.9472,67.015,71200.0
2013-04-17 14:30:00,88.93,89.03,88.76,89.02,71200.0,67.015,67.0904,66.8869,67.0829,71200.0
2013-04-17 15:00:00,89.02,89.18,88.97,89.03,84900.0,67.0829,67.2034,67.0452,67.0904,84900.0
2013-04-17 15:30:00,89.02,89.1,88.88,88.92,136500.0,67.0829,67.1432,66.9774,67.0075,136500.0
2013-04-18 09:30:00,89.04,89.27,88.76,89.27,89900.0,67.0979,67.2713,66.8869,67.2713,89900.0
2013-04-18 10:00:00,89.26,89.65,88.95,89.65,108400.0,67.2637,67.5576,67.0301,67.5576,108400.0
2013-04-18 10:30:00,89.65,89.76,89.34,89.47,82600.0,67.5576,67.6405,67.324,67.422,82600.0
2013-04-18 11:00:00,89.45,89.67,89.26,89.31,96700.0,67.4069,67.5727,67.2637,67.3014,96700.0
2013-04-18 11:30:00,89.31,89.46,89.26,89.34,52500.0,67.3014,67.4144,67.2637,67.324,52500.0
2013-04-18 12:00:00,89.38,89.44,89.33,89.39,54300.0,67.3542,67.3994,67.3165,67.3617,54300.0
2013-04-18 12:30:00,89.36,89.38,89.28,89.29,49700.0,67.3391,67.3542,67.2788,67.2863,49700.0
2013-04-18 13:00:00,89.29,89.44,89.28,89.35,63400.0,67.2863,67.3994,67.2788,67.3315,63400.0
2013-04-18 13:30:00,89.35,89.47,89.31,89.46,24900.0,67.3315,67.422,67.3014,67.4144,24900.0
2013-04-18 14:00:00,89.47,89.47,89.2,89.29,29600.0,67.422,67.422,67.2185,67.2863,29600.0
2013-04-18 14:30:00,89.31,89.5,89.29,89.5,101000.0,67.3014,67.4446,67.2863,67.4446,101000.0
2013-04-18 15:00:00,89.49,89.53,89.35,89.5,71800.0,67.437,67.4672,67.3315,67.4446,71800.0
2013-04-18 15:30:00,89.5,89.59,89.45,89.49,154500.0,67.4446,67.5124,67.4069,67.437,154500.0
2013-04-19 09:30:00,89.55,90.17,89.55,89.97,163100.0,67.4823,67.9495,67.4823,67.7988,163100.0
2013-04-19 10:00:00,89.96,90.12,89.92,90.05,43900.0,67.7912,67.9118,67.7611,67.859,43900.0
2013-04-19 10:30:00,90.05,90.44,90.01,90.26,132800.0,67.859,68.1529,67.8289,68.0173,132800.0
2013-04-19 11:00:00,90.25,90.57,90.18,90.53,36100.0,68.0098,68.2509,67.957,68.2208,36100.0
2013-04-19 11:30:00,90.54,90.67,90.5,90.58,30300.0,68.2283,68.3263,68.1981,68.2584,30300.0
2013-04-19 12:00:00,90.58,90.7,90.49,90.49,27700.0,68.2584,68.3489,68.1906,68.1906,27700.0
2013-04-19 12:30:00,90.49,90.56,90.37,90.56,19000.0,68.1906,68.2434,68.1002,68.2434,19000.0
2013-04-19 13:00:00,90.58,90.59,90.4,90.46,112600.0,68.2584,68.266,68.1228,68.168,112600.0
2013-04-19 13:30:00,90.45,90.45,90.3,90.32,27400.0,68.1605,68.1605,68.0474,68.0625,27400.0
2013-04-19 14:00:00,90.31,90.33,90.1,90.15,109800.0,68.055,68.07,67.8967,67.9344,109800.0
2013-04-19 14:30:00,90.15,90.26,90.12,90.13,100100.0,67.9344,68.0173,67.9118,67.9193,100100.0
2013-04-19 15:00:00,90.12,90.37,90.09,90.37,58100.0,67.9118,68.1002,67.8892,68.1002,58100.0
2013-04-19 15:30:00,90.37,90.43,90.29,90.38,113700.0,68.1002,68.1454,68.0399,68.1077,113700.0
2013-04-22 09:30:00,90.35,90.49,89.74,89.99,54400.0,68.0851,68.1906,67.6254,67.8138,54400.0
2013-04-22 10:00:00,89.97,89.99,89.64,89.86,101800.0,67.7988,67.8138,67.5501,67.7159,101800.0
2013-04-22 10:30:00,89.84,90.1,89.77,90.05,112900.0,67.7008,67.8967,67.648,67.859,112900.0
2013-04-22 11:00:00,90.07,90.15,89.9,89.99,89200.0,67.8741,67.9344,67.746,67.8138,89200.0
2013-04-22 11:30:00,89.97,90.02,89.84,89.91,175800.0,67.7988,67.8364,67.7008,67.7535,175800.0
2013-04-22 12:00:00,89.91,90.16,89.86,90.16,49000.0,67.7535,67.9419,67.7159,67.9419,49000.0
2013-04-22 12:30:00,90.15,90.32,90.15,90.28,37600.0,67.9344,68.0625,67.9344,68.0324,37600.0
2013-04-22 13:00:00,90.27,90.27,90.04,90.11,54500.0,68.0248,68.0248,67.8515,67.9043,54500.0
2013-04-22 13:30:00,90.12,90.27,90.07,90.12,57300.0,67.9118,68.0248,67.8741,67.9118,57300.0
2013-04-22 14:00:00,90.14,90.32,90.13,90.26,58200.0,67.9269,68.0625,67.9193,68.0173,58200.0
2013-04-22 14:30:00,90.25,90.4,90.22,90.39,68100.0,68.0098,68.1228,67.9871,68.1153,68100.0
2013-04-22 15:00:00,90.37,90.42,90.3,90.34,43500.0,68.1002,68.1379,68.0474,68.0776,43500.0
2013-04-22 15:30:00,90.34,90.42,90.25,90.35,192000.0,68.0776,68.1379,68.0098,68.0851,192000.0
2013-04-23 09:30:00,90.58,91.4,90.35,91.19,80100.0,68.2584,68.8764,68.0851,68.7181,80100.0
2013-04-23 10:00:00,91.21,91.42,91.1,91.16,58900.0,68.7332,68.8914,68.6503,68.6955,58900.0
2013-04-23 10:30:00,91.18,91.27,91.08,91.21,75400.0,68.7106,68.7784,68.6352,68.7332,75400.0
2013-04-23 11:00:00,91.19,91.23,91.09,91.14,55500.0,68.7181,68.7483,68.6428,68.6804,55500.0
2013-04-23 11:30:00,91.12,91.24,91.0,91.05,53600.0,68.6654,68.7558,68.5749,68.6126,53600.0
2013-04-23 12:00:00,91.03,91.16,90.99,91.13,38700.0,68.5975,68.6955,68.5674,68.6729,38700.0
2013-04-23 12:30:00,91.1,91.15,91.04,91.15,38000.0,68.6503,68.688,68.6051,68.688,38000.0
2013-04-23 13:00:00,91.14,91.27,90.35,91.03,62800.0,68.6804,68.7784,68.0851,68.5975,62800.0
2013-04-23 13:30:00,91.02,91.07,90.91,91.05,37700.0,68.59,68.6277,68.5071,68.6126,37700.0
2013-04-23 14:00:00,91.07,91.12,90.88,90.9,119600.0,68.6277,68.6654,68.4845,68.4996,119600.0
2013-04-23 14:30:00,90.89,90.95,90.84,90.91,53700.0,68.492,68.5373,68.4544,68.5071,53700.0
2013-04-23 15:00:00,90.9,91.17,90.87,91.17,119900.0,68.4996,68.703,68.477,68.703,119900.0
2013-04-23 15:30:00,91.16,91.29,91.06,91.25,173400.0,68.6955,68.7935,68.6201,68.7633,173400.0
2013-04-24 09:30:00,91.35,91.99,90.87,90.91,75600.0,68.8387,69.321,68.477,68.5071,75600.0
2013-04-24 10:00:00,90.88,91.11,90.8,90.89,131300.0,68.4845,68.6578,68.4242,68.492,131300.0
2013-04-24 10:30:00,90.87,90.94,90.58,90.79,76400.0,68.477,68.5297,68.2584,68.4167,76400.0
2013-04-24 11:00:00,90.79,90.81,90.55,90.58,75700.0,68.4167,68.4318,68.2358,68.2584,75700.0
2013-04-24 11:30:00,90.63,90.74,90.12,90.14,532000.0,68.2961,68.379,67.9118,67.9269,532000.0
2013-04-24 12:00:00,90.15,90.3,90.02,90.1,83800.0,67.9344,68.0474,67.8364,67.8967,83800.0
2013-04-24 12:30:00,90.1,90.15,89.78,89.92,67400.0,67.8967,67.9344,67.6556,67.7611,67400.0
2013-04-24 13:00:00,89.93,90.0,89.86,89.9,43400.0,67.7686,67.8214,67.7159,67.746,43400.0
2013-04-24 13:30:00,89.9,90.0,89.73,89.74,68300.0,67.746,67.8214,67.6179,67.6254,68300.0
2013-04-24 14:00:00,89.75,89.91,89.72,89.8,68100.0,67.633,67.7535,67.6104,67.6707,68100.0
2013-04-24 14:30:00,89.8,89.96,89.72,89.93,62200.0,67.6707,67.7912,67.6104,67.7686,62200.0
2013-04-24 15:00:00,89.92,90.02,89.63,89.63,180500.0,67.7611,67.8364,67.5425,67.5425,180500.0
2013-04-24 15:30:00,89.64,89.72,89.27,89.39,237600.0,67.5501,67.6104,67.2713,67.3617,237600.0
2013-04-25 09:30:00,90.04,91.43,89.65,89.82,236100.0,67.8515,68.899,67.5576,67.6857,236100.0
2013-04-25 10:00:00,89.82,90.26,89.67,89.86,134400.0,67.6857,68.0173,67.5727,67.7159,134400.0
2013-04-25 10:30:00,89.84,90.12,89.81,90.0,71000.0,67.7008,67.9118,67.6782,67.8214,71000.0
2013-04-25 11:00:00,89.99,90.0,89.51,89.54,67500.0,67.8138,67.8214,67.4521,67.4747,67500.0
2013-04-25 11:30:00,89.54,89.61,89.05,89.14,125600.0,67.4747,67.5275,67.1055,67.1733,125600.0
2013-04-25 12:00:00,89.14,89.31,88.91,88.95,134300.0,67.1733,67.3014,67.0,67.0301,134300.0
2013-04-25 12:30:00,88.93,89.08,88.63,89.02,137000.0,67.015,67.1281,66.789,67.0829,137000.0
2013-04-25 13:00:00,89.02,89.02,88.59,88.68,93900.0,67.0829,67.0829,66.7588,66.8267,93900.0
2013-04-25 13:30:00,88.69,89.04,88.59,88.9,174800.0,66.8342,67.0979,66.7588,66.9924,174800.0
2013-04-25 14:00:00,88.91,89.05,88.72,88.8,93500.0,67.0,67.1055,66.8568,66.9171,93500.0
2013-04-25 14:30:00,88.8,88.83,88.54,88.74,60100.0,66.9171,66.9397,66.7212,66.8719,60100.0
2013-04-25 15:00:00,88.75,88.75,88.55,88.69,122200.0,66.8794,66.8794,66.7287,66.8342,122200.0
2013-04-25 15:30:00,88.7,88.92,88.54,88.91,234100.0,66.8417,67.0075,66.7212,67.0,234100.0
2013-04-26 09:30:00,88.52,88.52,87.54,87.59,281100.0,66.7061,66.7061,65.9676,66.0053,281100.0
2013-04-26 10:00:00,87.58,87.93,87.11,87.49,312700.0,65.9977,66.2615,65.6435,65.9299,312700.0
2013-04-26 10:30:00,87.51,87.67,87.35,87.42,150800.0,65.945,66.0655,65.8244,65.8772,150800.0
2013-04-26 11:00:00,87.41,87.73,87.14,87.68,100900.0,65.8696,66.1108,65.6662,66.0731,100900.0
2013-04-26 11:30:00,87.68,87.89,87.56,87.88,84600.0,66.0731,66.2313,65.9827,66.2238,84600.0
2013-04-26 12:00:00,87.87,87.88,87.61,87.62,84700.0,66.2163,66.2238,66.0203,66.0279,84700.0
2013-04-26 12:30:00,87.64,87.8,87.49,87.78,60000.0,66.0429,66.1635,65.9299,66.1484,60000.0
2013-04-26 13:00:00,87.76,87.8,87.54,87.67,138200.0,66.1334,66.1635,65.9676,66.0655,138200.0
2013-04-26 13:30:00,87.69,87.73,87.63,87.67,43000.0,66.0806,66.1108,66.0354,66.0655,43000.0
2013-04-26 14:00:00,87.68,87.72,87.61,87.68,56600.0,66.0731,66.1032,66.0203,66.0731,56600.0
2013-04-26 14:30:00,87.7,87.72,87.63,87.64,68900.0,66.0882,66.1032,66.0354,66.0429,68900.0
2013-04-26 15:00:00,87.65,87.74,87.65,87.69,81300.0,66.0505,66.1183,66.0505,66.0806,81300.0
2013-04-26 15:30:00,87.69,87.72,87.55,87.57,215300.0,66.0806,66.1032,65.9751,65.9902,215300.0
2013-04-29 09:30:00,87.59,88.2,87.33,87.96,203300.0,66.0053,66.4649,65.8093,66.2841,203300.0
2013-04-29 10:00:00,88.0,88.03,87.69,87.88,230200.0,66.3142,66.3368,66.0806,66.2238,230200.0
2013-04-29 10:30:00,87.88,87.9,87.63,87.78,261900.0,66.2238,66.2389,66.0354,66.1484,261900.0
2013-04-29 11:00:00,87.8,87.9,87.76,87.82,67200.0,66.1635,66.2389,66.1334,66.1786,67200.0
2013-04-29 11:30:00,87.8,87.92,87.76,87.91,108100.0,66.1635,66.2539,66.1334,66.2464,108100.0
2013-04-29 12:00:00,87.91,88.11,87.91,88.08,98600.0,66.2464,66.3971,66.2464,66.3745,98600.0
2013-04-29 12:30:00,88.06,88.08,87.87,87.88,46200.0,66.3594,66.3745,66.2163,66.2238,46200.0
2013-04-29 13:00:00,87.88,87.89,87.76,87.86,25600.0,66.2238,66.2313,66.1334,66.2087,25600.0
2013-04-29 13:30:00,87.87,88.0,87.86,87.97,26100.0,66.2163,66.3142,66.2087,66.2916,26100.0
2013-04-29 14:00:00,87.97,88.0,87.85,87.85,45100.0,66.2916,66.3142,66.2012,66.2012,45100.0
2013-04-29 14:30:00,87.84,87.87,87.82,87.83,53400.0,66.1937,66.2163,66.1786,66.1861,53400.0
2013-04-29 15:00:00,87.83,87.99,87.8,87.99,58800.0,66.1861,66.3067,66.1635,66.3067,58800.0
2013-04-29 15:30:00,87.98,88.13,87.91,88.12,210900.0,66.2992,66.4122,66.2464,66.4047,210900.0
2013-04-30 09:30:00,88.17,88.45,87.93,88.06,141800.0,66.4423,66.6533,66.2615,66.3594,141800.0
2013-04-30 10:00:00,88.13,88.2,88.03,88.11,91000.0,66.4122,66.4649,66.3368,66.3971,91000.0
2013-04-30 10:30:00,88.11,88.33,88.1,88.26,93800.0,66.3971,66.5629,66.3896,66.5102,93800.0
2013-04-30 11:00:00,88.27,88.44,88.23,88.44,98100.0,66.5177,66.6458,66.4875,66.6458,98100.0
2013-04-30 11:30:00,88.45,88.61,88.45,88.5,74100.0,66.6533,66.7739,66.6533,66.691,74100.0
2013-04-30 12:00:00,88.51,88.61,88.42,88.61,41400.0,66.6985,66.7739,66.6307,66.7739,41400.0
2013-04-30 12:30:00,88.6,88.75,88.37,88.71,108400.0,66.7664,66.8794,66.593,66.8493,108400.0
2013-04-30 13:00:00,88.73,88.8,88.66,88.79,43700.0,66.8643,66.9171,66.8116,66.9095,43700.0
2013-04-30 13:30:00,88.78,88.94,88.74,88.85,55500.0,66.902,67.0226,66.8719,66.9548,55500.0
2013-04-30 14:00:00,88.85,88.85,88.78,88.83,49900.0,66.9548,66.9548,66.902,66.9397,49900.0
2013-04-30 14:30:00,88.83,88.9,88.71,88.89,69900.0,66.9397,66.9924,66.8493,66.9849,69900.0
2013-04-30 15:00:00,88.89,89.01,88.8,89.0,134100.0,66.9849,67.0753,66.9171,67.0678,134100.0
2013-04-30 15:30:00,89.0,89.17,88.95,89.16,194700.0,67.0678,67.1959,67.0301,67.1884,194700.0
2013-05-01 09:30:00,88.92,89.19,88.5,88.8,148800.0,67.0075,67.211,66.691,66.9171,148800.0
2013-05-01 10:00:00,88.81,89.13,88.74,88.99,123600.0,66.9246,67.1658,66.8719,67.0603,123600.0
2013-05-01 10:30:00,89.0,89.22,88.95,89.19,153200.0,67.0678,67.2336,67.0301,67.211,153200.0
2013-05-01 11:00:00,89.19,89.19,88.94,88.96,25100.0,67.211,67.211,67.0226,67.0377,25100.0
2013-05-01 11:30:00,88.95,89.08,88.91,89.03,28400.0,67.0301,67.1281,67.0,67.0904,28400.0
2013-05-01 12:00:00,89.07,89.07,88.59,88.63,36800.0,67.1205,67.1205,66.7588,66.789,36800.0
2013-05-01 12:30:00,88.64,88.95,88.63,88.83,45800.0,66.7965,67.0301,66.789,66.9397,45800.0
2013-05-01 13:00:00,88.85,88.86,88.75,88.85,65500.0,66.9548,66.9623,66.8794,66.9548,65500.0
2013-05-01 13:30:00,88.85,88.88,88.67,88.85,80200.0,66.9548,66.9774,66.8191,66.9548,80200.0
2013-05-01 14:00:00,88.87,89.0,88.57,88.64,62800.0,66.9698,67.0678,66.7438,66.7965,62800.0
2013-05-01 14:30:00,88.64,88.64,88.28,88.33,41200.0,66.7965,66.7965,66.5252,66.5629,41200.0
2013-05-01 15:00:00,88.33,88.33,88.03,88.07,65700.0,66.5629,66.5629,66.3368,66.367,65700.0
2013-05-01 15:30:00,88.07,88.16,87.84,88.01,261200.0,66.367,66.4348,66.1937,66.3218,261200.0
2013-05-02 09:30:00,87.94,88.78,87.92,88.74,69500.0,66.269,66.902,66.2539,66.8719,69500.0
2013-05-02 10:00:00,88.77,89.22,88.73,89.05,112900.0,66.8945,67.2336,66.8643,67.1055,112900.0
2013-05-02 10:30:00,89.02,89.2,88.95,88.99,40200.0,67.0829,67.2185,67.0301,67.0603,40200.0
2013-05-02 11:00:00,89.0,89.5,88.97,89.45,98100.0,67.0678,67.4446,67.0452,67.4069,98100.0
2013-05-02 11:30:00,89.45,89.48,89.29,89.35,90600.0,67.4069,67.4295,67.2863,67.3315,90600.0
2013-05-02 12:00:00,89.34,89.39,89.24,89.33,37600.0,67.324,67.3617,67.2487,67.3165,37600.0
2013-05-02 12:30:00,89.33,89.41,89.29,89.3,47200.0,67.3165,67.3768,67.2863,67.2939,47200.0
2013-05-02 13:00:00,89.31,89.49,89.26,89.47,75700.0,67.3014,67.437,67.2637,67.422,75700.0
2013-05-02 13:30:00,89.46,89.5,89.35,89.41,49700.0,67.4144,67.4446,67.3315,67.3768,49700.0
2013-05-02 14:00:00,89.4,89.45,89.29,89.3,43100.0,67.3692,67.4069,67.2863,67.2939,43100.0
2013-05-02 14:30:00,89.29,89.37,89.22,89.31,69700.0,67.2863,67.3466,67.2336,67.3014,69700.0
2013-05-02 15:00:00,89.3,89.35,89.23,89.24,60200.0,67.2939,67.3315,67.2411,67.2487,60200.0
2013-05-02 15:30:00,89.24,89.36,89.24,89.29,143200.0,67.2487,67.3391,67.2487,67.2863,143200.0
2013-05-03 09:30:00,89.68,89.74,89.02,89.11,64600.0,67.5802,67.6254,67.0829,67.1507,64600.0
2013-05-03 10:00:00,89.14,89.42,89.07,89.4,37200.0,67.1733,67.3843,67.1205,67.3692,37200.0
2013-05-03 10:30:00,89.37,89.37,89.14,89.32,43600.0,67.3466,67.3466,67.1733,67.3089,43600.0
2013-05-03 11:00:00,89.28,89.39,89.15,89.22,50700.0,67.2788,67.3617,67.1808,67.2336,50700.0
2013-05-03 11:30:00,89.2,89.29,89.15,89.25,54500.0,67.2185,67.2863,67.1808,67.2562,54500.0
2013-05-03 12:00:00,89.26,89.41,89.21,89.4,38600.0,67.2637,67.3768,67.226,67.3692,38600.0
2013-05-03 12:30:00,89.39,89.55,89.31,89.55,77000.0,67.3617,67.4823,67.3014,67.4823,77000.0
2013-05-03 13:00:00,89.55,89.7,89.55,89.66,40500.0,67.4823,67.5953,67.4823,67.5652,40500.0
2013-05-03 13:30:00,89.62,89.69,89.57,89.62,26800.0,67.535,67.5878,67.4973,67.535,26800.0
2013-05-03 14:00:00,89.63,89.72,89.59,89.69,45500.0,67.5425,67.6104,67.5124,67.5878,45500.0
2013-05-03 14:30:00,89.69,89.74,89.6,89.69,69600.0,67.5878,67.6254,67.5199,67.5878,69600.0
2013-05-03 15:00:00,89.69,89.7,89.45,89.57,41000.0,67.5878,67.5953,67.4069,67.4973,41000.0
2013-05-03 15:30:00,89.57,89.73,89.52,89.56,101300.0,67.4973,67.6179,67.4597,67.4898,101300.0
2013-05-06 09:30:00,89.45,89.45,88.71,88.78,34300.0,67.4069,67.4069,66.8493,66.902,34300.0
2013-05-06 10:00:00,88.76,89.05,88.74,89.02,35400.0,66.8869,67.1055,66.8719,67.0829,35400.0
2013-05-06 10:30:00,89.04,89.04,88.82,88.89,28800.0,67.0979,67.0979,66.9322,66.9849,28800.0
2013-05-06 11:00:00,88.87,88.87,88.66,88.66,15600.0,66.9698,66.9698,66.8116,66.8116,15600.0
2013-05-06 11:30:00,88.64,88.78,88.55,88.74,30600.0,66.7965,66.902,66.7287,66.8719,30600.0
2013-05-06 12:00:00,88.76,88.89,88.72,88.77,11000.0,66.8869,66.9849,66.8568,66.8945,11000.0
2013-05-06 12:30:00,88.78,88.78,88.68,88.68,12000.0,66.902,66.902,66.8267,66.8267,12000.0
2013-05-06 13:00:00,88.67,88.67,88.45,88.52,22200.0,66.8191,66.8191,66.6533,66.7061,22200.0
2013-05-06 13:30:00,88.51,88.63,88.49,88.61,31000.0,66.6985,66.789,66.6835,66.7739,31000.0
2013-05-06 14:00:00,88.6,88.6,88.51,88.54,17900.0,66.7664,66.7664,66.6985,66.7212,17900.0
2013-05-06 14:30:00,88.53,88.54,88.45,88.49,36100.0,66.7136,66.7212,66.6533,66.6835,36100.0
2013-05-06 15:00:00,88.48,88.78,88.46,88.67,42600.0,66.6759,66.902,66.6609,66.8191,42600.0
2013-05-06 15:30:00,88.65,88.67,88.55,88.64,68600.0,66.804,66.8191,66.7287,66.7965,68600.0
2013-05-07 09:30:00,88.75,89.0,88.74,89.0,27800.0,66.8794,67.0678,66.8719,67.0678,27800.0
2013-05-07 10:00:00,89.0,89.3,89.0,89.09,61200.0,67.0678,67.2939,67.0678,67.1356,61200.0
2013-05-07 10:30:00,89.04,89.22,88.98,89.16,43100.0,67.0979,67.2336,67.0527,67.1884,43100.0
2013-05-07 11:00:00,89.12,89.15,88.93,88.97,32400.0,67.1582,67.1808,67.015,67.0452,32400.0
2013-05-07 11:30:00,88.94,89.08,88.9,89.05,16700.0,67.0226,67.1281,66.9924,67.1055,16700.0
2013-05-07 12:00:00,89.09,89.09,88.96,89.05,27700.0,67.1356,67.1356,67.0377,67.1055,27700.0
2013-05-07 12:30:00,89.05,89.23,89.04,89.21,21900.0,67.1055,67.2411,67.0979,67.226,21900.0
2013-05-07 13:00:00,89.18,89.29,89.12,89.24,23900.0,67.2034,67.2863,67.1582,67.2487,23900.0
2013-05-07 13:30:00,89.25,89.31,89.23,89.27,19300.0,67.2562,67.3014,67.2411,67.2713,19300.0
2013-05-07 14:00:00,89.26,89.34,89.21,89.22,27900.0,67.2637,67.324,67.226,67.2336,27900.0
2013-05-07 14:30:00,89.24,89.31,89.12,89.28,33000.0,67.2487,67.3014,67.1582,67.2788,33000.0
2013-05-07 15:00:00,89.28,89.29,89.1,89.15,66900.0,67.2788,67.2863,67.1432,67.1808,66900.0
2013-05-07 15:30:00,89.14,89.27,89.11,89.25,113100.0,67.1733,67.2713,67.1507,67.2562,113100.0
2013-05-08 09:30:00,89.09,89.4,88.89,88.92,48000.0,67.1356,67.3692,66.9849,67.0075,48000.0
2013-05-08 10:00:00,88.89,89.09,88.88,89.09,33000.0,66.9849,67.1356,66.9774,67.1356,33000.0
2013-05-08 10:30:00,89.09,89.19,89.0,89.15,58700.0,67.1356,67.211,67.0678,67.1808,58700.0
2013-05-08 11:00:00,89.14,89.24,88.95,88.99,38700.0,67.1733,67.2487,67.0301,67.0603,38700.0
2013-05-08 11:30:00,89.0,89.01,88.79,88.8,51400.0,67.0678,67.0753,66.9095,66.9171,51400.0
2013-05-08 12:00:00,88.8,88.85,88.62,88.64,39100.0,66.9171,66.9548,66.7814,66.7965,39100.0
2013-05-08 12:30:00,88.63,88.71,88.48,88.52,71100.0,66.789,66.8493,66.6759,66.7061,71100.0
2013-05-08 13:00:00,88.52,88.56,88.48,88.54,36000.0,66.7061,66.7362,66.6759,66.7212,36000.0
2013-05-08 13:30:00,88.53,88.6,88.42,88.46,49000.0,66.7136,66.7664,66.6307,66.6609,49000.0
2013-05-08 14:00:00,88.45,88.48,88.36,88.45,47700.0,66.6533,66.6759,66.5855,66.6533,47700.0
2013-05-08 14:30:00,88.45,88.55,88.42,88.43,44700.0,66.6533,66.7287,66.6307,66.6383,44700.0
2013-05-08 15:00:00,88.43,88.71,88.42,88.7,49800.0,66.6383,66.8493,66.6307,66.8417,49800.0
2013-05-08 15:30:00,88.71,88.88,88.63,88.87,111000.0,66.8493,66.9774,66.789,66.9698,111000.0
2013-05-09 09:30:00,88.97,89.24,88.82,89.0,62000.0,67.0452,67.2487,66.9322,67.0678,62000.0
2013-05-09 10:00:00,88.99,89.05,88.77,88.77,29200.0,67.0603,67.1055,66.8945,66.8945,29200.0
2013-05-09 10:30:00,88.77,88.81,88.69,88.75,38600.0,66.8945,66.9246,66.8342,66.8794,38600.0
2013-05-09 11:00:00,88.75,88.78,88.36,88.42,60300.0,66.8794,66.902,66.5855,66.6307,60300.0
2013-05-09 11:30:00,88.43,88.46,88.12,88.12,39900.0,66.6383,66.6609,66.4047,66.4047,39900.0
2013-05-09 12:00:00,88.14,88.22,87.93,88.01,47800.0,66.4197,66.48,66.2615,66.3218,47800.0
2013-05-09 12:30:00,88.02,88.16,87.94,88.09,29000.0,66.3293,66.4348,66.269,66.382,29000.0
2013-05-09 13:00:00,88.06,88.08,87.93,87.94,25500.0,66.3594,66.3745,66.2615,66.269,25500.0
2013-05-09 13:30:00,87.94,88.0,87.91,87.97,44300.0,66.269,66.3142,66.2464,66.2916,44300.0
2013-05-09 14:00:00,88.0,88.04,87.89,87.94,34500.0,66.3142,66.3444,66.2313,66.269,34500.0
2013-05-09 14:30:00,87.94,87.97,87.77,87.78,52400.0,66.269,66.2916,66.1409,66.1484,52400.0
2013-05-09 15:00:00,87.78,87.85,87.63,87.83,83000.0,66.1484,66.2012,66.0354,66.1861,83000.0
2013-05-09 15:30:00,87.84,87.88,87.64,87.75,167800.0,66.1937,66.2238,66.0429,66.1258,167800.0
2013-05-10 09:30:00,87.81,87.99,87.45,87.92,70100.0,66.171,66.3067,65.8998,66.2539,70100.0
2013-05-10 10:00:00,87.95,87.97,87.78,87.8,50300.0,66.2765,66.2916,66.1484,66.1635,50300.0
2013-05-10 10:30:00,87.8,87.81,87.62,87.72,29800.0,66.1635,66.171,66.0279,66.1032,29800.0
2013-05-10 11:00:00,87.76,87.81,87.63,87.74,37000.0,66.1334,66.171,66.0354,66.1183,37000.0
2013-05-10 11:30:00,87.74,87.82,87.39,87.39,17500.0,66.1183,66.1786,65.8545,65.8545,17500.0
2013-05-10 12:00:00,87.41,87.59,87.32,87.56,36900.0,65.8696,66.0053,65.8018,65.9827,36900.0
2013-05-10 12:30:00,87.54,87.59,87.43,87.55,12900.0,65.9676,66.0053,65.8847,65.9751,12900.0
2013-05-10 13:00:00,87.56,87.7,87.55,87.67,10000.0,65.9827,66.0882,65.9751,66.0655,10000.0
2013-05-10 13:30:00,87.69,87.69,87.44,87.53,32300.0,66.0806,66.0806,65.8922,65.96,32300.0
2013-05-10 14:00:00,87.53,87.75,87.52,87.72,22900.0,65.96,66.1258,65.9525,66.1032,22900.0
2013-05-10 14:30:00,87.72,87.78,87.66,87.73,39100.0,66.1032,66.1484,66.058,66.1108,39100.0
2013-05-10 15:00:00,87.72,87.83,87.71,87.74,75200.0,66.1032,66.1861,66.0957,66.1183,75200.0
2013-05-10 15:30:00,87.75,87.85,87.75,87.85,146900.0,66.1258,66.2012,66.1258,66.2012,146900.0
2013-05-13 09:30:00,88.0,88.14,87.83,88.03,65200.0,66.3142,66.4197,66.1861,66.3368,65200.0
2013-05-13 10:00:00,88.05,88.21,87.97,88.21,65000.0,66.3519,66.4725,66.2916,66.4725,65000.0
2013-05-13 10:30:00,88.21,88.45,88.2,88.4,74300.0,66.4725,66.6533,66.4649,66.6157,74300.0
2013-05-13 11:00:00,88.4,88.54,88.28,88.54,74800.0,66.6157,66.7212,66.5252,66.7212,74800.0
2013-05-13 11:30:00,88.53,88.68,88.44,88.67,58700.0,66.7136,66.8267,66.6458,66.8191,58700.0
2013-05-13 12:00:00,88.66,88.72,88.55,88.68,45900.0,66.8116,66.8568,66.7287,66.8267,45900.0
2013-05-13 12:30:00,88.69,88.72,88.61,88.66,30600.0,66.8342,66.8568,66.7739,66.8116,30600.0
2013-05-13 13:00:00,88.65,88.66,88.56,88.61,23500.0,66.804,66.8116,66.7362,66.7739,23500.0
2013-05-13 13:30:00,88.58,88.61,88.42,88.43,42700.0,66.7513,66.7739,66.6307,66.6383,42700.0
2013-05-13 14:00:00,88.42,88.55,88.36,88.53,31000.0,66.6307,66.7287,66.5855,66.7136,31000.0
2013-05-13 14:30:00,88.56,88.71,88.56,88.58,51600.0,66.7362,66.8493,66.7362,66.7513,51600.0
2013-05-13 15:00:00,88.58,88.58,88.43,88.5,68600.0,66.7513,66.7513,66.6383,66.691,68600.0
2013-05-13 15:30:00,88.51,88.65,88.5,88.62,101800.0,66.6985,66.804,66.691,66.7814,101800.0
2013-05-14 09:30:00,88.61,88.99,88.61,88.87,34400.0,66.7739,67.0603,66.7739,66.9698,34400.0
2013-05-14 10:00:00,88.89,89.22,88.87,89.21,44700.0,66.9849,67.2336,66.9698,67.226,44700.0
2013-05-14 10:30:00,89.2,89.43,89.19,89.39,39900.0,67.2185,67.3918,67.211,67.3617,39900.0
2013-05-14 11:00:00,89.41,89.43,89.3,89.39,65400.0,67.3768,67.3918,67.2939,67.3617,65400.0
2013-05-14 11:30:00,89.41,89.61,89.33,89.6,39300.0,67.3768,67.5275,67.3165,67.5199,39300.0
2013-05-14 12:00:00,89.6,89.72,89.53,89.61,40900.0,67.5199,67.6104,67.4672,67.5275,40900.0
2013-05-14 12:30:00,89.6,89.64,89.47,89.6,95600.0,67.5199,67.5501,67.422,67.5199,95600.0
2013-05-14 13:00:00,89.62,89.65,89.57,89.62,25300.0,67.535,67.5576,67.4973,67.535,25300.0
2013-05-14 13:30:00,89.62,89.73,89.56,89.71,24500.0,67.535,67.6179,67.4898,67.6028,24500.0
2013-05-14 14:00:00,89.72,89.77,89.63,89.77,52800.0,67.6104,67.648,67.5425,67.648,52800.0
2013-05-14 14:30:00,89.77,89.82,89.7,89.74,47900.0,67.648,67.6857,67.5953,67.6254,47900.0
2013-05-14 15:00:00,89.75,89.88,89.72,89.82,62400.0,67.633,67.7309,67.6104,67.6857,62400.0
2013-05-14 15:30:00,89.81,89.9,89.78,89.84,118100.0,67.6782,67.746,67.6556,67.7008,118100.0
2013-05-15 09:30:00,89.73,89.81,89.29,89.4,41400.0,67.6179,67.6782,67.2863,67.3692,41400.0
2013-05-15 10:00:00,89.41,89.59,89.38,89.4,51800.0,67.3768,67.5124,67.3542,67.3692,51800.0
2013-05-15 10:30:00,89.41,89.6,89.41,89.59,34500.0,67.3768,67.5199,67.3768,67.5124,34500.0
2013-05-15 11:00:00,89.6,89.78,89.59,89.68,38000.0,67.5199,67.6556,67.5124,67.5802,38000.0
2013-05-15 11:30:00,89.67,89.86,89.66,89.79,26300.0,67.5727,67.7159,67.5652,67.6631,26300.0
2013-05-15 12:00:00,89.78,89.95,89.74,89.84,34000.0,67.6556,67.7837,67.6254,67.7008,34000.0
2013-05-15 12:30:00,89.86,89.95,89.83,89.91,28600.0,67.7159,67.7837,67.6933,67.7535,28600.0
2013-05-15 13:00:00,89.93,89.97,89.89,89.92,23000.0,67.7686,67.7988,67.7385,67.7611,23000.0
2013-05-15 13:30:00,89.93,89.96,89.9,89.91,31100.0,67.7686,67.7912,67.746,67.7535,31100.0
2013-05-15 14:00:00,89.9,89.98,89.83,89.96,48600.0,67.746,67.8063,67.6933,67.7912,48600.0
2013-05-15 14:30:00,89.95,89.99,89.86,89.91,37100.0,67.7837,67.8138,67.7159,67.7535,37100.0
2013-05-15 15:00:00,89.92,90.2,89.92,90.17,167200.0,67.7611,67.9721,67.7611,67.9495,167200.0
2013-05-15 15:30:00,90.16,90.36,90.16,90.33,114800.0,67.9419,68.0926,67.9419,68.07,114800.0
2013-05-16 09:30:00,90.04,90.58,89.94,90.25,32500.0,67.8515,68.2584,67.7761,68.0098,32500.0
2013-05-16 10:00:00,90.2,90.22,89.82,89.82,44400.0,67.9721,67.9871,67.6857,67.6857,44400.0
2013-05-16 10:30:00,89.82,90.27,89.82,90.12,37000.0,67.6857,68.0248,67.6857,67.9118,37000.0
2013-05-16 11:00:00,90.12,90.25,90.03,90.21,41900.0,67.9118,68.0098,67.844,67.9796,41900.0
2013-05-16 11:30:00,90.18,90.26,90.1,90.18,58100.0,67.957,68.0173,67.8967,67.957,58100.0
2013-05-16 12:00:00,90.15,90.16,89.96,90.05,55200.0,67.9344,67.9419,67.7912,67.859,55200.0
2013-05-16 12:30:00,90.03,90.18,90.0,90.13,49300.0,67.844,67.957,67.8214,67.9193,49300.0
2013-05-16 13:00:00,90.12,90.26,90.07,90.18,162300.0,67.9118,68.0173,67.8741,67.957,162300.0
2013-05-16 13:30:00,90.19,90.3,90.14,90.14,51300.0,67.9645,68.0474,67.9269,67.9269,51300.0
2013-05-16 14:00:00,90.15,90.38,90.14,90.32,86500.0,67.9344,68.1077,67.9269,68.0625,86500.0
2013-05-16 14:30:00,90.32,90.35,90.12,90.16,36400.0,68.0625,68.0851,67.9118,67.9419,36400.0
2013-05-16 15:00:00,90.16,90.23,89.94,90.09,78100.0,67.9419,67.9947,67.7761,67.8892,78100.0
2013-05-16 15:30:00,90.1,90.1,89.67,89.93,285700.0,67.8967,67.8967,67.5727,67.7686,285700.0
2013-05-17 09:30:00,89.96,90.0,89.62,89.77,77100.0,67.7912,67.8214,67.535,67.648,77100.0
2013-05-17 10:00:00,89.81,89.85,89.4,89.4,80900.0,67.6782,67.7083,67.3692,67.3692,80900.0
2013-05-17 10:30:00,89.4,89.64,89.25,89.27,90300.0,67.3692,67.5501,67.2562,67.2713,90300.0
2013-05-17 11:00:00,89.29,89.59,89.26,89.52,103700.0,67.2863,67.5124,67.2637,67.4597,103700.0
2013-05-17 11:30:00,89.52,89.58,89.44,89.48,63500.0,67.4597,67.5049,67.3994,67.4295,63500.0
2013-05-17 12:00:00,89.47,89.59,89.42,89.57,43800.0,67.422,67.5124,67.3843,67.4973,43800.0
2013-05-17 12:30:00,89.57,89.63,89.51,89.56,60800.0,67.4973,67.5425,67.4521,67.4898,60800.0
2013-05-17 13:00:00,89.55,89.6,89.44,89.55,36900.0,67.4823,67.5199,67.3994,67.4823,36900.0
2013-05-17 13:30:00,89.55,89.56,89.42,89.43,34200.0,67.4823,67.4898,67.3843,67.3918,34200.0
2013-05-17 14:00:00,89.41,89.72,89.4,89.66,96300.0,67.3768,67.6104,67.3692,67.5652,96300.0
2013-05-17 14:30:00,89.66,89.86,89.58,89.79,133100.0,67.5652,67.7159,67.5049,67.6631,133100.0
2013-05-17 15:00:00,89.8,90.08,89.77,90.01,65800.0,67.6707,67.8816,67.648,67.8289,65800.0
2013-05-17 15:30:00,90.01,90.1,89.99,90.06,187900.0,67.8289,67.8967,67.8138,67.8666,187900.0
2013-05-20 09:30:00,90.14,90.32,89.57,89.66,106100.0,67.9269,68.0625,67.4973,67.5652,106100.0
2013-05-20 10:00:00,89.59,89.65,89.51,89.55,52000.0,67.5124,67.5576,67.4521,67.4823,52000.0
2013-05-20 10:30:00,89.54,89.65,89.5,89.62,79400.0,67.4747,67.5576,67.4446,67.535,79400.0
2013-05-20 11:00:00,89.61,89.65,89.52,89.57,60800.0,67.5275,67.5576,67.4597,67.4973,60800.0
2013-05-20 11:30:00,89.58,89.62,89.53,89.56,83800.0,67.5049,67.535,67.4672,67.4898,83800.0
2013-05-20 12:00:00,89.55,89.59,89.2,89.26,58500.0,67.4823,67.5124,67.2185,67.2637,58500.0
2013-05-20 12:30:00,89.26,89.27,89.09,89.22,52200.0,67.2637,67.2713,67.1356,67.2336,52200.0
2013-05-20 13:00:00,89.22,89.31,89.14,89.3,69400.0,67.2336,67.3014,67.1733,67.2939,69400.0
2013-05-20 13:30:00,89.31,89.35,89.08,89.18,46300.0,67.3014,67.3315,67.1281,67.2034,46300.0
2013-05-20 14:00:00,89.18,89.23,89.0,89.07,69900.0,67.2034,67.2411,67.0678,67.1205,69900.0
2013-05-20 14:30:00,89.07,89.15,88.89,88.9,56900.0,67.1205,67.1808,66.9849,66.9924,56900.0
2013-05-20 15:00:00,88.9,89.03,88.77,88.84,60400.0,66.9924,67.0904,66.8945,66.9472,60400.0
2013-05-20 15:30:00,88.83,88.88,88.68,88.79,179500.0,66.9397,66.9774,66.8267,66.9095,179500.0
2013-05-21 09:30:00,88.76,89.15,88.6,88.99,59500.0,66.8869,67.1808,66.7664,67.0603,59500.0
2013-05-21 10:00:00,88.96,88.99,88.19,88.24,146800.0,67.0377,67.0603,66.4574,66.4951,146800.0
2013-05-21 10:30:00,88.3,88.48,88.19,88.43,66700.0,66.5403,66.6759,66.4574,66.6383,66700.0
2013-05-21 11:00:00,88.4,88.47,88.38,88.39,39000.0,66.6157,66.6684,66.6006,66.6081,39000.0
2013-05-21 11:30:00,88.39,88.45,88.26,88.42,74500.0,66.6081,66.6533,66.5102,66.6307,74500.0
2013-05-21 12:00:00,88.43,88.73,88.43,88.7,59000.0,66.6383,66.8643,66.6383,66.8417,59000.0
2013-05-21 12:30:00,88.7,88.71,88.55,88.59,71400.0,66.8417,66.8493,66.7287,66.7588,71400.0
2013-05-21 13:00:00,88.6,88.83,88.58,88.7,45400.0,66.7664,66.9397,66.7513,66.8417,45400.0
2013-05-21 13:30:00,88.72,88.73,88.59,88.63,52900.0,66.8568,66.8643,66.7588,66.789,52900.0
2013-05-21 14:00:00,88.63,88.74,88.57,88.61,56800.0,66.789,66.8719,66.7438,66.7739,56800.0
2013-05-21 14:30:00,88.61,88.63,88.51,88.6,63300.0,66.7739,66.789,66.6985,66.7664,63300.0
2013-05-21 15:00:00,88.6,88.62,88.42,88.44,70000.0,66.7664,66.7814,66.6307,66.6458,70000.0
2013-05-21 15:30:00,88.44,88.51,88.33,88.46,149900.0,66.6458,66.6985,66.5629,66.6609,149900.0
2013-05-22 09:30:00,88.22,88.75,88.1,88.62,54200.0,66.7931,67.1944,66.7023,67.096,54200.0
2013-05-22 10:00:00,88.65,89.64,88.51,89.64,74300.0,67.1187,67.8682,67.0127,67.8682,74300.0
2013-05-22 10:30:00,89.62,89.65,88.85,88.92,58200.0,67.8531,67.8758,67.2701,67.3231,58200.0
2013-05-22 11:00:00,88.95,89.41,88.92,89.33,35900.0,67.3458,67.6941,67.3231,67.6335,35900.0
2013-05-22 11:30:00,89.36,89.58,89.3,89.51,51800.0,67.6563,67.8228,67.6108,67.7698,51800.0
2013-05-22 12:00:00,89.5,89.52,89.42,89.49,33300.0,67.7622,67.7774,67.7017,67.7547,33300.0
2013-05-22 12:30:00,89.5,89.85,89.47,89.82,60800.0,67.7622,68.0272,67.7395,68.0045,60800.0
2013-05-22 13:00:00,89.81,89.84,89.36,89.36,40100.0,67.997,68.0197,67.6563,67.6563,40100.0
2013-05-22 13:30:00,89.35,89.44,89.16,89.28,47700.0,67.6487,67.7168,67.5048,67.5957,47700.0
2013-05-22 14:00:00,89.27,89.37,88.99,89.1,89900.0,67.5881,67.6638,67.3761,67.4594,89900.0
2013-05-22 14:30:00,89.12,89.36,88.98,89.36,42200.0,67.4745,67.6563,67.3685,67.6563,42200.0
2013-05-22 15:00:00,89.35,89.37,88.98,88.98,72100.0,67.6487,67.6638,67.3685,67.3685,72100.0
2013-05-22 15:30:00,89.0,89.19,88.88,89.18,192300.0,67.3837,67.5275,67.2928,67.52,192300.0
2013-05-23 09:30:00,88.67,88.79,88.21,88.73,91000.0,67.1338,67.2247,66.7856,67.1793,91000.0
2013-05-23 10:00:00,88.74,88.86,88.64,88.71,105700.0,67.1868,67.2777,67.1111,67.1641,105700.0
2013-05-23 10:30:00,88.74,88.89,88.56,88.79,98200.0,67.1868,67.3004,67.0506,67.2247,98200.0
2013-05-23 11:00:00,88.76,89.26,88.75,88.99,62300.0,67.202,67.5805,67.1944,67.3761,62300.0
2013-05-23 11:30:00,88.97,89.01,88.77,88.81,34200.0,67.361,67.3913,67.2096,67.2398,34200.0
2013-05-23 12:00:00,88.83,89.08,88.81,89.06,37000.0,67.255,67.4443,67.2398,67.4291,37000.0
2013-05-23 12:30:00,89.06,89.23,88.95,89.22,26900.0,67.4291,67.5578,67.3458,67.5503,26900.0
2013-05-23 13:00:00,89.23,89.24,89.09,89.19,46500.0,67.5578,67.5654,67.4518,67.5275,46500.0
2013-05-23 13:30:00,89.19,89.47,89.19,89.47,61100.0,67.5275,67.7395,67.5275,67.7395,61100.0
2013-05-23 14:00:00,89.46,89.64,89.44,89.52,43800.0,67.732,67.8682,67.7168,67.7774,43800.0
2013-05-23 14:30:00,89.52,89.58,89.36,89.43,34200.0,67.7774,67.8228,67.6563,67.7093,34200.0
2013-05-23 15:00:00,89.44,89.53,89.26,89.29,65100.0,67.7168,67.785,67.5805,67.6033,65100.0
2013-05-23 15:30:00,89.3,89.43,89.03,89.25,153000.0,67.6108,67.7093,67.4064,67.573,153000.0
2013-05-24 09:30:00,88.87,89.11,88.32,88.39,48100.0,67.2853,67.467,66.8688,66.9218,48100.0
2013-05-24 10:00:00,88.37,88.47,88.22,88.44,51700.0,66.9067,66.9824,66.7931,66.9597,51700.0
2013-05-24 10:30:00,88.43,88.64,88.4,88.6,50800.0,66.9521,67.1111,66.9294,67.0808,50800.0
2013-05-24 11:00:00,88.61,89.01,88.49,88.99,43100.0,67.0884,67.3913,66.9976,67.3761,43100.0
2013-05-24 11:30:00,88.99,89.24,88.95,89.2,134800.0,67.3761,67.5654,67.3458,67.5351,134800.0
2013-05-24 12:00:00,89.2,89.2,88.98,89.03,72200.0,67.5351,67.5351,67.3685,67.4064,72200.0
2013-05-24 12:30:00,89.04,89.04,88.74,88.75,22700.0,67.414,67.414,67.1868,67.1944,22700.0
2013-05-24 13:00:00,88.74,88.94,88.73,88.91,24500.0,67.1868,67.3383,67.1793,67.3155,24500.0
2013-05-24 13:30:00,88.91,88.95,88.82,88.9,51500.0,67.3155,67.3458,67.2474,67.308,51500.0
2013-05-24 14:00:00,88.89,89.05,88.84,89.04,99500.0,67.3004,67.4215,67.2626,67.414,99500.0
2013-05-24 14:30:00,89.03,89.15,88.99,89.15,93300.0,67.4064,67.4973,67.3761,67.4973,93300.0
2013-05-24 15:00:00,89.1,89.15,89.01,89.1,72500.0,67.4594,67.4973,67.3913,67.4594,72500.0
2013-05-24 15:30:00,89.09,89.25,88.99,89.23,212000.0,67.4518,67.573,67.3761,67.5578,212000.0
2013-05-28 09:30:00,89.89,90.46,89.52,89.76,98400.0,68.0575,68.4891,67.7774,67.9591,98400.0
2013-05-28 10:00:00,89.78,90.2,89.78,90.08,35000.0,67.9742,68.2922,67.9742,68.2014,35000.0
2013-05-28 10:30:00,90.12,90.12,89.44,89.46,28400.0,68.2317,68.2317,67.7168,67.732,28400.0
2013-05-28 11:00:00,89.43,90.11,89.31,90.03,108200.0,67.7093,68.2241,67.6184,68.1635,108200.0
2013-05-28 11:30:00,90.04,90.2,89.89,90.05,111600.0,68.1711,68.2922,68.0575,68.1787,111600.0
2013-05-28 12:00:00,90.04,90.14,89.94,90.08,80200.0,68.1711,68.2468,68.0954,68.2014,80200.0
2013-05-28 12:30:00,90.04,90.22,90.0,90.14,39600.0,68.1711,68.3074,68.1408,68.2468,39600.0
2013-05-28 13:00:00,90.12,90.47,90.12,90.36,118700.0,68.2317,68.4967,68.2317,68.4134,118700.0
2013-05-28 13:30:00,90.38,90.46,90.0,90.03,166100.0,68.4285,68.4891,68.1408,68.1635,166100.0
2013-05-28 14:00:00,90.03,90.1,89.84,90.0,39000.0,68.1635,68.2165,68.0197,68.1408,39000.0
2013-05-28 14:30:00,89.97,90.02,89.85,89.92,66900.0,68.1181,68.156,68.0272,68.0802,66900.0
2013-05-28 15:00:00,89.91,90.06,89.81,89.91,105000.0,68.0727,68.1862,67.997,68.0727,105000.0
2013-05-28 15:30:00,89.9,90.2,89.9,90.12,125500.0,68.0651,68.2922,68.0651,68.2317,125500.0
2013-05-29 09:30:00,89.73,89.82,89.15,89.35,139900.0,67.9364,68.0045,67.4973,67.6487,139900.0
2013-05-29 10:00:00,89.34,89.68,88.9,89.0,150200.0,67.6411,67.8985,67.308,67.3837,150200.0
2013-05-29 10:30:00,88.95,89.21,88.64,88.68,176500.0,67.3458,67.5427,67.1111,67.1414,176500.0
2013-05-29 11:00:00,88.65,89.42,88.62,89.33,129600.0,67.1187,67.7017,67.096,67.6335,129600.0
2013-05-29 11:30:00,89.33,89.56,89.33,89.47,229500.0,67.6335,67.8077,67.6335,67.7395,229500.0
2013-05-29 12:00:00,89.46,89.58,89.36,89.45,169400.0,67.732,67.8228,67.6563,67.7244,169400.0
2013-05-29 12:30:00,89.47,89.85,89.37,89.82,283300.0,67.7395,68.0272,67.6638,68.0045,283300.0
2013-05-29 13:00:00,89.8,90.14,89.77,90.1,521500.0,67.9894,68.2468,67.9667,68.2165,521500.0
2013-05-29 13:30:00,90.11,90.49,90.0,90.05,360100.0,68.2241,68.5118,68.1408,68.1787,360100.0
2013-05-29 14:00:00,90.05,90.24,89.94,90.07,93000.0,68.1787,68.3225,68.0954,68.1938,93000.0
2013-05-29 14:30:00,90.07,90.17,89.57,89.59,110900.0,68.1938,68.2695,67.8152,67.8304,110900.0
2013-05-29 15:00:00,89.57,89.77,89.57,89.73,89100.0,67.8152,67.9667,67.8152,67.9364,89100.0
2013-05-29 15:30:00,89.73,89.78,89.53,89.58,286700.0,67.9364,67.9742,67.785,67.8228,286700.0
2013-05-30 09:30:00,89.51,90.31,89.36,90.31,153000.0,67.7698,68.3755,67.6563,68.3755,153000.0
2013-05-30 10:00:00,90.26,90.32,89.8,90.05,105400.0,68.3377,68.3831,67.9894,68.1787,105400.0
2013-05-30 10:30:00,90.07,90.36,90.03,90.11,69800.0,68.1938,68.4134,68.1635,68.2241,69800.0
2013-05-30 11:00:00,90.12,90.33,90.11,90.26,200500.0,68.2317,68.3907,68.2241,68.3377,200500.0
2013-05-30 11:30:00,90.26,90.41,90.2,90.41,128700.0,68.3377,68.4512,68.2922,68.4512,128700.0
2013-05-30 12:00:00,90.41,90.48,90.36,90.43,99100.0,68.4512,68.5042,68.4134,68.4664,99100.0
2013-05-30 12:30:00,90.42,91.11,90.41,91.11,337200.0,68.4588,68.9812,68.4512,68.9812,337200.0
2013-05-30 13:00:00,91.12,91.3,90.85,90.93,193700.0,68.9888,69.1251,68.7844,68.8449,193700.0
2013-05-30 13:30:00,90.92,91.18,90.8,91.09,160200.0,68.8374,69.0342,68.7465,68.9661,160200.0
2013-05-30 14:00:00,91.09,91.1,90.67,90.88,235500.0,68.9661,68.9736,68.6481,68.8071,235500.0
2013-05-30 14:30:00,90.89,90.94,90.68,90.73,76900.0,68.8146,68.8525,68.6557,68.6935,76900.0
2013-05-30 15:00:00,90.73,90.76,90.49,90.5,123600.0,68.6935,68.7162,68.5118,68.5194,123600.0
2013-05-30 15:30:00,90.5,90.65,90.38,90.48,179800.0,68.5194,68.6329,68.4285,68.5042,179800.0
2013-05-31 09:30:00,89.96,90.08,87.4,89.17,124200.0,68.1105,68.2014,66.1723,67.5124,124200.0
2013-05-31 10:00:00,89.15,89.82,89.09,89.82,322700.0,67.4973,68.0045,67.4518,68.0045,322700.0
2013-05-31 10:30:00,89.74,90.27,89.55,89.55,362700.0,67.944,68.3452,67.8001,67.8001,362700.0
2013-05-31 11:00:00,89.59,90.13,89.54,89.83,85200.0,67.8304,68.2392,67.7925,68.0121,85200.0
2013-05-31 11:30:00,89.81,89.91,89.66,89.85,109200.0,67.997,68.0727,67.8834,68.0272,109200.0
2013-05-31 12:00:00,89.85,89.89,89.62,89.77,59600.0,68.0272,68.0575,67.8531,67.9667,59600.0
2013-05-31 12:30:00,89.77,90.09,89.59,89.74,237300.0,67.9667,68.209,67.8304,67.944,237300.0
2013-05-31 13:00:00,89.73,89.85,89.6,89.65,66300.0,67.9364,68.0272,67.838,67.8758,66300.0
2013-05-31 13:30:00,89.65,89.86,89.55,89.86,123800.0,67.8758,68.0348,67.8001,68.0348,123800.0
2013-05-31 14:00:00,89.85,89.91,89.5,89.63,118700.0,68.0272,68.0727,67.7622,67.8607,118700.0
2013-05-31 14:30:00,89.64,89.71,89.45,89.59,164900.0,67.8682,67.9212,67.7244,67.8304,164900.0
2013-05-31 15:00:00,89.6,89.85,89.54,89.61,106600.0,67.838,68.0272,67.7925,67.8455,106600.0
2013-05-31 15:30:00,89.6,89.67,88.99,89.08,349500.0,67.838,67.891,67.3761,67.4443,349500.0
2013-06-03 09:30:00,89.01,89.03,87.75,88.02,458300.0,67.3913,67.4064,66.4373,66.6417,458300.0
2013-06-03 10:00:00,88.03,88.71,87.92,88.43,173100.0,66.6493,67.1641,66.566,66.9521,173100.0
2013-06-03 10:30:00,88.45,88.96,87.9,88.75,115600.0,66.9673,67.3534,66.5509,67.1944,115600.0
2013-06-03 11:00:00,88.78,88.79,87.98,88.14,97900.0,67.2171,67.2247,66.6114,66.7326,97900.0
2013-06-03 11:30:00,88.18,88.32,88.01,88.23,116100.0,66.7629,66.8688,66.6341,66.8007,116100.0
2013-06-03 12:00:00,88.21,88.7,88.15,88.7,130000.0,66.7856,67.1566,66.7401,67.1566,130000.0
2013-06-03 12:30:00,88.69,88.75,88.2,88.22,117100.0,67.149,67.1944,66.778,66.7931,117100.0
2013-06-03 13:00:00,88.24,88.48,88.12,88.15,53200.0,66.8083,66.99,66.7174,66.7401,53200.0
2013-06-03 13:30:00,88.16,88.38,88.01,88.28,77100.0,66.7477,66.9143,66.6341,66.8386,77100.0
2013-06-03 14:00:00,88.27,88.55,88.23,88.36,124400.0,66.831,67.043,66.8007,66.8991,124400.0
2013-06-03 14:30:00,88.35,88.36,88.13,88.15,78000.0,66.8916,66.8991,66.725,66.7401,78000.0
2013-06-03 15:00:00,88.12,88.21,87.97,88.15,108700.0,66.7174,66.7856,66.6039,66.7401,108700.0
2013-06-03 15:30:00,88.13,88.47,88.01,88.43,150800.0,66.725,66.9824,66.6341,66.9521,150800.0
2013-06-04 09:30:00,88.47,89.14,88.42,88.79,178800.0,66.9824,67.4897,66.9446,67.2247,178800.0
2013-06-04 10:00:00,88.8,89.06,88.46,88.68,78000.0,67.2323,67.4291,66.9748,67.1414,78000.0
2013-06-04 10:30:00,88.71,89.1,88.59,88.67,80000.0,67.1641,67.4594,67.0733,67.1338,80000.0
2013-06-04 11:00:00,88.65,88.79,88.47,88.57,91200.0,67.1187,67.2247,66.9824,67.0581,91200.0
2013-06-04 11:30:00,88.55,88.88,88.54,88.82,43100.0,67.043,67.2928,67.0354,67.2474,43100.0
2013-06-04 12:00:00,88.81,88.81,88.49,88.6,65900.0,67.2398,67.2398,66.9976,67.0808,65900.0
2013-06-04 12:30:00,88.6,88.88,88.56,88.84,46600.0,67.0808,67.2928,67.0506,67.2626,46600.0
2013-06-04 13:00:00,88.84,88.99,88.63,88.7,77600.0,67.2626,67.3761,67.1036,67.1566,77600.0
2013-06-04 13:30:00,88.71,88.79,88.26,88.37,97300.0,67.1641,67.2247,66.8234,66.9067,97300.0
2013-06-04 14:00:00,88.35,88.6,88.24,88.54,74600.0,66.8916,67.0808,66.8083,67.0354,74600.0
2013-06-04 14:30:00,88.56,88.72,88.56,88.64,72600.0,67.0506,67.1717,67.0506,67.1111,72600.0
2013-06-04 15:00:00,88.63,88.77,88.54,88.68,105600.0,67.1036,67.2096,67.0354,67.1414,105600.0
2013-06-04 15:30:00,88.66,89.15,88.66,88.87,140200.0,67.1263,67.4973,67.1263,67.2853,140200.0
2013-06-05 09:30:00,88.69,88.82,88.36,88.69,134000.0,67.149,67.2474,66.8991,67.149,134000.0
2013-06-05 10:00:00,88.71,88.88,88.56,88.63,122500.0,67.1641,67.2928,67.0506,67.1036,122500.0
2013-06-05 10:30:00,88.62,88.84,88.56,88.74,106900.0,67.096,67.2626,67.0506,67.1868,106900.0
2013-06-05 11:00:00,88.73,88.78,88.3,88.36,89100.0,67.1793,67.2171,66.8537,66.8991,89100.0
2013-06-05 11:30:00,88.33,88.6,88.19,88.28,200600.0,66.8764,67.0808,66.7704,66.8386,200600.0
2013-06-05 12:00:00,88.31,88.33,88.01,88.23,41600.0,66.8613,66.8764,66.6341,66.8007,41600.0
2013-06-05 12:30:00,88.2,88.28,88.08,88.12,55500.0,66.778,66.8386,66.6871,66.7174,55500.0
2013-06-05 13:00:00,88.11,88.46,88.06,88.27,46200.0,66.7099,66.9748,66.672,66.831,46200.0
2013-06-05 13:30:00,88.28,88.31,88.05,88.11,38400.0,66.8386,66.8613,66.6644,66.7099,38400.0
2013-06-05 14:00:00,88.12,88.17,87.84,87.97,80900.0,66.7174,66.7553,66.5054,66.6039,80900.0
2013-06-05 14:30:00,87.94,88.22,87.91,88.18,92600.0,66.5811,66.7931,66.5584,66.7629,92600.0
2013-06-05 15:00:00,88.14,88.28,87.97,88.23,100300.0,66.7326,66.8386,66.6039,66.8007,100300.0
2013-06-05 15:30:00,88.23,88.34,87.84,87.88,177000.0,66.8007,66.884,66.5054,66.5357,177000.0
2013-06-06 09:30:00,87.97,88.02,87.55,87.69,128700.0,66.6039,66.6417,66.2859,66.3919,128700.0
2013-06-06 10:00:00,87.66,88.05,87.48,87.84,74800.0,66.3691,66.6644,66.2329,66.5054,74800.0
2013-06-06 10:30:00,87.81,87.89,87.55,87.69,67700.0,66.4827,66.5433,66.2859,66.3919,67700.0
2013-06-06 11:00:00,87.67,87.86,87.56,87.63,101400.0,66.3767,66.5206,66.2934,66.3464,101400.0
2013-06-06 11:30:00,87.62,87.64,87.31,87.45,99700.0,66.3389,66.354,66.1042,66.2102,99700.0
2013-06-06 12:00:00,87.44,87.47,87.1,87.28,80100.0,66.2026,66.2253,65.9452,66.0814,80100.0
2013-06-06 12:30:00,87.29,87.5,87.09,87.25,175400.0,66.089,66.248,65.9376,66.0587,175400.0
2013-06-06 13:00:00,87.29,87.45,87.22,87.26,43000.0,66.089,66.2102,66.036,66.0663,43000.0
2013-06-06 13:30:00,87.28,87.34,87.16,87.22,55200.0,66.0814,66.1269,65.9906,66.036,55200.0
2013-06-06 14:00:00,87.24,87.4,87.1,87.38,64800.0,66.0512,66.1723,65.9452,66.1572,64800.0
2013-06-06 14:30:00,87.39,87.56,87.25,87.38,58900.0,66.1647,66.2934,66.0587,66.1572,58900.0
2013-06-06 15:00:00,87.38,87.46,87.2,87.38,78200.0,66.1572,66.2177,66.0209,66.1572,78200.0
2013-06-06 15:30:00,87.38,87.77,87.38,87.77,126800.0,66.1572,66.4524,66.1572,66.4524,126800.0
2013-06-07 09:30:00,88.4,89.0,88.33,88.96,81000.0,66.9294,67.3837,66.8764,67.3534,81000.0
2013-06-07 10:00:00,88.98,89.34,88.98,89.24,68700.0,67.3685,67.6411,67.3685,67.5654,68700.0
2013-06-07 10:30:00,89.22,89.31,89.03,89.05,37200.0,67.5503,67.6184,67.4064,67.4215,37200.0
2013-06-07 11:00:00,89.04,89.22,88.93,89.15,52000.0,67.414,67.5503,67.3307,67.4973,52000.0
2013-06-07 11:30:00,89.14,89.18,88.97,88.99,33300.0,67.4897,67.52,67.361,67.3761,33300.0
2013-06-07 12:00:00,88.99,88.99,88.71,88.79,37400.0,67.3761,67.3761,67.1641,67.2247,37400.0
2013-06-07 12:30:00,88.81,88.82,88.59,88.67,30800.0,67.2398,67.2474,67.0733,67.1338,30800.0
2013-06-07 13:00:00,88.67,88.9,88.67,88.88,34800.0,67.1338,67.308,67.1338,67.2928,34800.0
2013-06-07 13:30:00,88.9,89.02,88.78,88.94,34300.0,67.308,67.3988,67.2171,67.3383,34300.0
2013-06-07 14:00:00,88.94,88.95,88.61,88.64,50700.0,67.3383,67.3458,67.0884,67.1111,50700.0
2013-06-07 14:30:00,88.65,88.85,88.6,88.83,75800.0,67.1187,67.2701,67.0808,67.255,75800.0
2013-06-07 15:00:00,88.83,88.98,88.76,88.9,118200.0,67.255,67.3685,67.202,67.308,118200.0
2013-06-07 15:30:00,88.91,89.48,88.89,89.47,304800.0,67.3155,67.7471,67.3004,67.7395,304800.0
2013-06-10 09:30:00,89.33,89.57,88.41,88.41,91200.0,67.6335,67.8152,66.937,66.937,91200.0
2013-06-10 10:00:00,88.44,88.75,88.3,88.34,165500.0,66.9597,67.1944,66.8537,66.884,165500.0
2013-06-10 10:30:00,88.36,88.39,87.5,87.97,340100.0,66.8991,66.9218,66.248,66.6039,340100.0
2013-06-10 11:00:00,87.99,88.01,87.48,87.72,106900.0,66.619,66.6341,66.2329,66.4146,106900.0
2013-06-10 11:30:00,87.72,87.99,87.69,87.72,96900.0,66.4146,66.619,66.3919,66.4146,96900.0
2013-06-10 12:00:00,87.78,87.92,87.75,87.91,69200.0,66.46,66.566,66.4373,66.5584,69200.0
2013-06-10 12:30:00,87.9,88.13,87.76,87.83,117500.0,66.5509,66.725,66.4449,66.4979,117500.0
2013-06-10 13:00:00,87.81,87.89,87.75,87.77,63400.0,66.4827,66.5433,66.4373,66.4524,63400.0
2013-06-10 13:30:00,87.77,87.81,87.64,87.65,80500.0,66.4524,66.4827,66.354,66.3616,80500.0
2013-06-10 14:00:00,87.64,87.71,87.48,87.7,88400.0,66.354,66.407,66.2329,66.3994,88400.0
2013-06-10 14:30:00,87.7,87.82,87.69,87.82,89600.0,66.3994,66.4903,66.3919,66.4903,89600.0
2013-06-10 15:00:00,87.82,88.1,87.76,88.1,105300.0,66.4903,66.7023,66.4449,66.7023,105300.0
2013-06-10 15:30:00,88.11,88.18,87.91,88.05,154200.0,66.7099,66.7629,66.5584,66.6644,154200.0
2013-06-11 09:30:00,87.59,87.8,87.27,87.57,74900.0,66.3162,66.4751,66.0739,66.301,74900.0
2013-06-11 10:00:00,87.56,87.95,87.53,87.9,71200.0,66.2934,66.5887,66.2707,66.5509,71200.0
2013-06-11 10:30:00,87.85,88.47,87.85,88.42,48500.0,66.513,66.9824,66.513,66.9446,48500.0
2013-06-11 11:00:00,88.43,88.5,88.22,88.49,39400.0,66.9521,67.0051,66.7931,66.9976,39400.0
2013-06-11 11:30:00,88.5,88.86,88.49,88.69,102400.0,67.0051,67.2777,66.9976,67.149,102400.0
2013-06-11 12:00:00,88.67,88.75,88.39,88.39,42000.0,67.1338,67.1944,66.9218,66.9218,42000.0
2013-06-11 12:30:00,88.42,88.49,88.28,88.39,38200.0,66.9446,66.9976,66.8386,66.9218,38200.0
2013-06-11 13:00:00,88.39,88.5,88.32,88.33,30400.0,66.9218,67.0051,66.8688,66.8764,30400.0
2013-06-11 13:30:00,88.32,88.32,88.07,88.11,43100.0,66.8688,66.8688,66.6796,66.7099,43100.0
2013-06-11 14:00:00,88.06,88.36,88.06,88.29,55500.0,66.672,66.8991,66.672,66.8461,55500.0
2013-06-11 14:30:00,88.34,88.44,88.19,88.4,47100.0,66.884,66.9597,66.7704,66.9294,47100.0
2013-06-11 15:00:00,88.42,88.46,88.13,88.17,76300.0,66.9446,66.9748,66.725,66.7553,76300.0
2013-06-11 15:30:00,88.17,88.19,87.86,87.92,160200.0,66.7553,66.7704,66.5206,66.566,160200.0
2013-06-12 09:30:00,88.4,88.44,88.06,88.17,67000.0,66.9294,66.9597,66.672,66.7553,67000.0
2013-06-12 10:00:00,88.14,88.14,87.85,87.98,49200.0,66.7326,66.7326,66.513,66.6114,49200.0
2013-06-12 10:30:00,88.03,88.27,88.0,88.12,82600.0,66.6493,66.831,66.6266,66.7174,82600.0
2013-06-12 11:00:00,88.14,88.18,87.96,88.12,56600.0,66.7326,66.7629,66.5963,66.7174,56600.0
2013-06-12 11:30:00,88.11,88.21,87.77,87.89,33100.0,66.7099,66.7856,66.4524,66.5433,33100.0
2013-06-12 12:00:00,87.88,88.01,87.78,87.91,66400.0,66.5357,66.6341,66.46,66.5584,66400.0
2013-06-12 12:30:00,87.91,88.13,87.86,88.06,41800.0,66.5584,66.725,66.5206,66.672,41800.0
2013-06-12 13:00:00,88.09,88.33,88.02,88.14,36600.0,66.6947,66.8764,66.6417,66.7326,36600.0
2013-06-12 13:30:00,88.08,88.15,87.86,88.0,49200.0,66.6871,66.7401,66.5206,66.6266,49200.0
2013-06-12 14:00:00,88.01,88.06,87.81,87.93,37300.0,66.6341,66.672,66.4827,66.5736,37300.0
2013-06-12 14:30:00,87.93,88.05,87.86,87.95,35200.0,66.5736,66.6644,66.5206,66.5887,35200.0
2013-06-12 15:00:00,87.96,87.96,87.74,87.9,51800.0,66.5963,66.5963,66.4297,66.5509,51800.0
2013-06-12 15:30:00,87.91,87.91,87.67,87.68,134200.0,66.5584,66.5584,66.3767,66.3843,134200.0
2013-06-13 09:30:00,87.54,87.6,86.86,87.06,88100.0,66.2783,66.3237,65.7635,65.9149,88100.0
2013-06-13 10:00:00,87.06,87.26,86.94,87.12,54600.0,65.9149,66.0663,65.824,65.9603,54600.0
2013-06-13 10:30:00,87.12,87.61,87.11,87.21,53100.0,65.9603,66.3313,65.9527,66.0284,53100.0
2013-06-13 11:00:00,87.2,87.31,87.09,87.3,86000.0,66.0209,66.1042,65.9376,66.0966,86000.0
2013-06-13 11:30:00,87.31,87.37,87.24,87.28,54200.0,66.1042,66.1496,66.0512,66.0814,54200.0
2013-06-13 12:00:00,87.28,87.37,87.22,87.23,28900.0,66.0814,66.1496,66.036,66.0436,28900.0
2013-06-13 12:30:00,87.24,87.64,87.24,87.61,53200.0,66.0512,66.354,66.0512,66.3313,53200.0
2013-06-13 13:00:00,87.63,87.65,87.51,87.6,40700.0,66.3464,66.3616,66.2556,66.3237,40700.0
2013-06-13 13:30:00,87.58,87.76,87.5,87.76,42200.0,66.3086,66.4449,66.248,66.4449,42200.0
2013-06-13 14:00:00,87.76,87.84,87.69,87.72,50700.0,66.4449,66.5054,66.3919,66.4146,50700.0
2013-06-13 14:30:00,87.72,87.9,87.69,87.79,54100.0,66.4146,66.5509,66.3919,66.4676,54100.0
2013-06-13 15:00:00,87.79,87.9,87.67,87.77,68300.0,66.4676,66.5509,66.3767,66.4524,68300.0
2013-06-13 15:30:00,87.78,87.95,87.67,87.87,229800.0,66.46,66.5887,66.3767,66.5281,229800.0
2013-06-14 09:30:00,87.99,88.87,87.5,88.74,117200.0,66.619,67.2853,66.248,67.1868,117200.0
2013-06-14 10:00:00,88.72,89.14,88.69,88.93,94600.0,67.1717,67.4897,67.149,67.3307,94600.0
2013-06-14 10:30:00,88.96,89.22,88.68,88.73,48700.0,67.3534,67.5503,67.1414,67.1793,48700.0
2013-06-14 11:00:00,88.71,89.06,88.65,89.04,44200.0,67.1641,67.4291,67.1187,67.414,44200.0
2013-06-14 11:30:00,89.04,89.17,88.81,89.15,45200.0,67.414,67.5124,67.2398,67.4973,45200.0
2013-06-14 12:00:00,89.15,89.15,88.95,88.96,24200.0,67.4973,67.4973,67.3458,67.3534,24200.0
2013-06-14 12:30:00,88.95,89.1,88.85,88.98,35800.0,67.3458,67.4594,67.2701,67.3685,35800.0
2013-06-14 13:00:00,88.96,89.03,88.79,88.86,28500.0,67.3534,67.4064,67.2247,67.2777,28500.0
2013-06-14 13:30:00,88.85,89.03,88.75,88.94,33500.0,67.2701,67.4064,67.1944,67.3383,33500.0
2013-06-14 14:00:00,88.95,89.19,88.8,89.13,36100.0,67.3458,67.5275,67.2323,67.4821,36100.0
2013-06-14 14:30:00,89.1,89.36,89.01,89.07,63200.0,67.4594,67.6563,67.3913,67.4367,63200.0
2013-06-14 15:00:00,89.09,89.3,89.02,89.03,87600.0,67.4518,67.6108,67.3988,67.4064,87600.0
2013-06-14 15:30:00,89.03,89.18,88.9,89.13,164400.0,67.4064,67.52,67.308,67.4821,164400.0
2013-06-17 09:30:00,89.69,89.93,89.29,89.77,112400.0,67.9061,68.0878,67.6033,67.9667,112400.0
2013-06-17 10:00:00,89.81,89.96,89.63,89.77,45000.0,67.997,68.1105,67.8607,67.9667,45000.0
2013-06-17 10:30:00,89.8,89.95,89.75,89.87,26800.0,67.9894,68.103,67.9515,68.0424,26800.0
2013-06-17 11:00:00,89.89,90.03,89.75,89.82,34700.0,68.0575,68.1635,67.9515,68.0045,34700.0
2013-06-17 11:30:00,89.8,89.83,89.69,89.77,27200.0,67.9894,68.0121,67.9061,67.9667,27200.0
2013-06-17 12:00:00,89.75,89.84,89.73,89.78,29200.0,67.9515,68.0197,67.9364,67.9742,29200.0
2013-06-17 12:30:00,89.79,89.85,89.77,89.84,25900.0,67.9818,68.0272,67.9667,68.0197,25900.0
2013-06-17 13:00:00,89.85,90.09,89.79,90.06,39700.0,68.0272,68.209,67.9818,68.1862,39700.0
2013-06-17 13:30:00,90.06,90.12,89.88,90.04,46300.0,68.1862,68.2317,68.05,68.1711,46300.0
2013-06-17 14:00:00,90.04,90.12,89.61,89.65,59600.0,68.1711,68.2317,67.8455,67.8758,59600.0
2013-06-17 14:30:00,89.65,89.74,89.25,89.34,59200.0,67.8758,67.944,67.573,67.6411,59200.0
2013-06-17 15:00:00,89.33,89.49,89.26,89.45,46000.0,67.6335,67.7547,67.5805,67.7244,46000.0
2013-06-17 15:30:00,89.48,89.79,89.47,89.71,97200.0,67.7471,67.9818,67.7395,67.9212,97200.0
2013-06-18 09:30:00,89.73,89.93,89.45,89.74,41000.0,67.9364,68.0878,67.7244,67.944,41000.0
2013-06-18 10:00:00,89.66,89.72,89.42,89.59,48600.0,67.8834,67.9288,67.7017,67.8304,48600.0
2013-06-18 10:30:00,89.61,89.71,89.53,89.61,23200.0,67.8455,67.9212,67.785,67.8455,23200.0
2013-06-18 11:00:00,89.58,89.58,89.38,89.55,24900.0,67.8228,67.8228,67.6714,67.8001,24900.0
2013-06-18 11:30:00,89.55,89.64,89.47,89.51,36900.0,67.8001,67.8682,67.7395,67.7698,36900.0
2013-06-18 12:00:00,89.52,89.58,89.47,89.51,23200.0,67.7774,67.8228,67.7395,67.7698,23200.0
2013-06-18 12:30:00,89.55,89.6,89.54,89.58,50900.0,67.8001,67.838,67.7925,67.8228,50900.0
2013-06-18 13:00:00,89.58,89.61,89.52,89.58,39500.0,67.8228,67.8455,67.7774,67.8228,39500.0
2013-06-18 13:30:00,89.57,89.72,89.46,89.63,32200.0,67.8152,67.9288,67.732,67.8607,32200.0
2013-06-18 14:00:00,89.64,89.73,89.59,89.67,50500.0,67.8682,67.9364,67.8304,67.891,50500.0
2013-06-18 14:30:00,89.68,89.73,89.61,89.65,41200.0,67.8985,67.9364,67.8455,67.8758,41200.0
2013-06-18 15:00:00,89.64,89.67,89.54,89.64,47400.0,67.8682,67.891,67.7925,67.8682,47400.0
2013-06-18 15:30:00,89.64,89.65,89.54,89.62,140800.0,67.8682,67.8758,67.7925,67.8531,140800.0
2013-06-19 09:30:00,89.38,89.5,89.21,89.24,51400.0,67.6714,67.7622,67.5427,67.5654,51400.0
2013-06-19 10:00:00,89.19,89.78,89.16,89.78,19100.0,67.5275,67.9742,67.5048,67.9742,19100.0
2013-06-19 10:30:00,89.75,89.79,89.44,89.69,37300.0,67.9515,67.9818,67.7168,67.9061,37300.0
2013-06-19 11:00:00,89.66,89.78,89.57,89.75,29500.0,67.8834,67.9742,67.8152,67.9515,29500.0
2013-06-19 11:30:00,89.79,89.87,89.69,89.82,41700.0,67.9818,68.0424,67.9061,68.0045,41700.0
2013-06-19 12:00:00,89.81,90.01,89.8,90.01,39300.0,67.997,68.1484,67.9894,68.1484,39300.0
2013-06-19 12:30:00,89.99,90.05,89.91,90.02,22300.0,68.1332,68.1787,68.0727,68.156,22300.0
2013-06-19 13:00:00,90.02,90.02,89.85,89.9,37800.0,68.156,68.156,68.0272,68.0651,37800.0
2013-06-19 13:30:00,89.9,89.91,89.72,89.81,30500.0,68.0651,68.0727,67.9288,67.997,30500.0
2013-06-19 14:00:00,89.81,89.87,89.27,89.39,114300.0,67.997,68.0424,67.5881,67.679,114300.0
2013-06-19 14:30:00,89.39,89.41,88.46,88.46,163900.0,67.679,67.6941,66.9748,66.9748,163900.0
2013-06-19 15:00:00,88.53,88.88,88.47,88.81,56100.0,67.0278,67.2928,66.9824,67.2398,56100.0
2013-06-19 15:30:00,88.82,88.82,88.08,88.09,177800.0,67.2474,67.2474,66.6871,66.6947,177800.0
2013-06-20 09:30:00,87.41,87.82,86.93,87.07,126000.0,66.1799,66.4903,65.8165,65.9224,126000.0
2013-06-20 10:00:00,87.03,87.22,86.5,86.95,139500.0,65.8922,66.036,65.4909,65.8316,139500.0
2013-06-20 10:30:00,86.92,86.92,86.47,86.58,56100.0,65.8089,65.8089,65.4682,65.5515,56100.0
2013-06-20 11:00:00,86.54,86.61,86.1,86.35,93300.0,65.5212,65.5742,65.188,65.3773,93300.0
2013-06-20 11:30:00,86.33,86.65,86.24,86.61,55200.0,65.3622,65.6045,65.294,65.5742,55200.0
2013-06-20 12:00:00,86.65,86.69,86.52,86.57,58800.0,65.6045,65.6347,65.506,65.5439,58800.0
2013-06-20 12:30:00,86.58,86.63,86.42,86.51,72400.0,65.5515,65.5893,65.4303,65.4985,72400.0
2013-06-20 13:00:00,86.49,86.53,86.15,86.25,55700.0,65.4833,65.5136,65.2259,65.3016,55700.0
2013-06-20 13:30:00,86.24,86.4,86.15,86.31,70400.0,65.294,65.4152,65.2259,65.347,70400.0
2013-06-20 14:00:00,86.3,86.3,85.6,85.62,96300.0,65.3395,65.3395,64.8095,64.8246,96300.0
2013-06-20 14:30:00,85.62,85.86,85.53,85.59,92500.0,64.8246,65.0063,64.7565,64.8019,92500.0
2013-06-20 15:00:00,85.59,85.75,85.34,85.45,164200.0,64.8019,64.923,64.6126,64.6959,164200.0
2013-06-20 15:30:00,85.45,85.48,85.14,85.29,329700.0,64.6959,64.7186,64.4612,64.5748,329700.0
2013-06-21 09:30:00,85.51,86.27,85.48,85.96,331400.0,64.7413,65.3168,64.7186,65.082,331400.0
2013-06-21 10:00:00,85.89,86.13,85.85,85.98,113000.0,65.029,65.2108,64.9988,65.0972,113000.0
2013-06-21 10:30:00,85.99,86.05,85.81,85.95,53000.0,65.1048,65.1502,64.9685,65.0745,53000.0
2013-06-21 11:00:00,85.92,86.01,85.37,85.43,48800.0,65.0518,65.1199,64.6353,64.6808,48800.0
2013-06-21 11:30:00,85.39,85.49,85.21,85.38,67400.0,64.6505,64.7262,64.5142,64.6429,67400.0
2013-06-21 12:00:00,85.4,85.5,85.27,85.3,71300.0,64.6581,64.7338,64.5596,64.5823,71300.0
2013-06-21 12:30:00,85.34,85.46,85.22,85.44,104400.0,64.6126,64.7035,64.5218,64.6883,104400.0
2013-06-21 13:00:00,85.43,85.63,85.39,85.59,99800.0,64.6808,64.8322,64.6505,64.8019,99800.0
2013-06-21 13:30:00,85.59,85.65,85.43,85.46,95600.0,64.8019,64.8473,64.6808,64.7035,95600.0
2013-06-21 14:00:00,85.46,85.5,85.31,85.45,78500.0,64.7035,64.7338,64.5899,64.6959,78500.0
2013-06-21 14:30:00,85.46,85.67,85.39,85.65,133900.0,64.7035,64.8625,64.6505,64.8473,133900.0
2013-06-21 15:00:00,85.64,86.29,85.62,86.29,201900.0,64.8398,65.3319,64.8246,65.3319,201900.0
2013-06-21 15:30:00,86.3,86.63,86.23,86.61,497800.0,65.3395,65.5893,65.2865,65.5742,497800.0
2013-06-24 09:30:00,86.06,86.16,85.6,85.76,126800.0,65.1578,65.2335,64.8095,64.9306,126800.0
2013-06-24 10:00:00,85.73,86.09,85.55,85.82,41200.0,64.9079,65.1805,64.7716,64.976,41200.0
2013-06-24 10:30:00,85.76,86.31,85.7,86.02,57900.0,64.9306,65.347,64.8852,65.1275,57900.0
2013-06-24 11:00:00,86.01,86.14,85.83,85.83,68700.0,65.1199,65.2183,64.9836,64.9836,68700.0
2013-06-24 11:30:00,85.82,86.11,85.8,86.05,39600.0,64.976,65.1956,64.9609,65.1502,39600.0
2013-06-24 12:00:00,86.04,86.16,85.72,85.98,31200.0,65.1426,65.2335,64.9003,65.0972,31200.0
2013-06-24 12:30:00,86.08,86.13,85.9,86.1,59500.0,65.1729,65.2108,65.0366,65.188,59500.0
2013-06-24 13:00:00,86.15,86.44,86.02,86.41,46500.0,65.2259,65.4455,65.1275,65.4227,46500.0
2013-06-24 13:30:00,86.39,86.49,86.27,86.38,41200.0,65.4076,65.4833,65.3168,65.4,41200.0
2013-06-24 14:00:00,86.41,86.99,86.34,86.99,63400.0,65.4227,65.8619,65.3698,65.8619,63400.0
2013-06-24 14:30:00,86.96,87.1,86.83,87.03,69200.0,65.8392,65.9452,65.7407,65.8922,69200.0
2013-06-24 15:00:00,87.0,87.05,86.58,86.58,74600.0,65.8694,65.9073,65.5515,65.5515,74600.0
2013-06-24 15:30:00,86.61,86.79,86.32,86.32,191600.0,65.5742,65.7105,65.3546,65.3546,191600.0
2013-06-25 09:30:00,86.94,86.96,86.2,86.45,55300.0,65.824,65.8392,65.2638,65.453,55300.0
2013-06-25 10:00:00,86.45,86.61,86.05,86.57,115000.0,65.453,65.5742,65.1502,65.5439,115000.0
2013-06-25 10:30:00,86.53,86.65,86.3,86.54,55000.0,65.5136,65.6045,65.3395,65.5212,55000.0
2013-06-25 11:00:00,86.56,86.59,86.26,86.29,45200.0,65.5363,65.559,65.3092,65.3319,45200.0
2013-06-25 11:30:00,86.29,86.37,86.02,86.28,45900.0,65.3319,65.3925,65.1275,65.3243,45900.0
2013-06-25 12:00:00,86.26,86.37,86.2,86.37,40600.0,65.3092,65.3925,65.2638,65.3925,40600.0
2013-06-25 12:30:00,86.4,86.62,86.4,86.46,39800.0,65.4152,65.5817,65.4152,65.4606,39800.0
2013-06-25 13:00:00,86.46,86.57,86.42,86.49,49600.0,65.4606,65.5439,65.4303,65.4833,49600.0
2013-06-25 13:30:00,86.47,86.7,86.38,86.55,49500.0,65.4682,65.6423,65.4,65.5287,49500.0
2013-06-25 14:00:00,86.53,86.54,86.21,86.29,47500.0,65.5136,65.5212,65.2713,65.3319,47500.0
2013-06-25 14:30:00,86.27,86.45,86.24,86.25,46900.0,65.3168,65.453,65.294,65.3016,46900.0
2013-06-25 15:00:00,86.26,86.45,86.23,86.37,52900.0,65.3092,65.453,65.2865,65.3925,52900.0
2013-06-25 15:30:00,86.37,86.54,86.33,86.4,150600.0,65.3925,65.5212,65.3622,65.4152,150600.0
2013-06-26 09:30:00,86.81,87.31,86.81,87.2,69300.0,65.7256,66.1042,65.7256,66.0209,69300.0
2013-06-26 10:00:00,87.27,87.47,87.24,87.37,56000.0,66.0739,66.2253,66.0512,66.1496,56000.0
2013-06-26 10:30:00,87.32,87.93,87.31,87.72,68700.0,66.1117,66.5736,66.1042,66.4146,68700.0
2013-06-26 11:00:00,87.71,87.73,87.39,87.7,49000.0,66.407,66.4221,66.1647,66.3994,49000.0
2013-06-26 11:30:00,87.7,87.94,87.63,87.81,49800.0,66.3994,66.5811,66.3464,66.4827,49800.0
2013-06-26 12:00:00,87.8,87.99,87.8,87.87,38300.0,66.4751,66.619,66.4751,66.5281,38300.0
2013-06-26 12:30:00,87.84,87.94,87.72,87.83,37400.0,66.5054,66.5811,66.4146,66.4979,37400.0
2013-06-26 13:00:00,87.83,88.03,87.82,87.94,36700.0,66.4979,66.6493,66.4903,66.5811,36700.0
2013-06-26 13:30:00,87.96,88.09,87.86,88.08,44300.0,66.5963,66.6947,66.5206,66.6871,44300.0
2013-06-26 14:00:00,88.08,88.21,88.05,88.16,41800.0,66.6871,66.7856,66.6644,66.7477,41800.0
2013-06-26 14:30:00,88.17,88.3,88.04,88.25,42300.0,66.7553,66.8537,66.6569,66.8158,42300.0
2013-06-26 15:00:00,88.26,88.31,88.09,88.19,50900.0,66.8234,66.8613,66.6947,66.7704,50900.0
2013-06-26 15:30:00,88.2,88.22,87.96,87.98,167700.0,66.778,66.7931,66.5963,66.6114,167700.0
2013-06-27 09:30:00,88.42,88.79,88.23,88.67,86000.0,66.9446,67.2247,66.8007,67.1338,86000.0
2013-06-27 10:00:00,88.7,89.03,88.42,89.03,43300.0,67.1566,67.4064,66.9446,67.4064,43300.0
2013-06-27 10:30:00,89.03,89.08,88.79,88.84,76000.0,67.4064,67.4443,67.2247,67.2626,76000.0
2013-06-27 11:00:00,88.86,89.03,88.73,88.78,45900.0,67.2777,67.4064,67.1793,67.2171,45900.0
2013-06-27 11:30:00,88.75,88.84,88.67,88.8,35800.0,67.1944,67.2626,67.1338,67.2323,35800.0
2013-06-27 12:00:00,88.79,88.81,88.37,88.52,59600.0,67.2247,67.2398,66.9067,67.0203,59600.0
2013-06-27 12:30:00,88.51,88.82,88.48,88.8,37800.0,67.0127,67.2474,66.99,67.2323,37800.0
2013-06-27 13:00:00,88.81,89.05,88.79,89.0,52900.0,67.2398,67.4215,67.2247,67.3837,52900.0
2013-06-27 13:30:00,89.0,89.12,88.88,88.9,49400.0,67.3837,67.4745,67.2928,67.308,49400.0
2013-06-27 14:00:00,88.89,88.98,88.77,88.97,51900.0,67.3004,67.3685,67.2096,67.361,51900.0
2013-06-27 14:30:00,88.97,89.05,88.86,88.91,49800.0,67.361,67.4215,67.2777,67.3155,49800.0
2013-06-27 15:00:00,88.9,89.02,88.83,89.02,61800.0,67.308,67.3988,67.255,67.3988,61800.0
2013-06-27 15:30:00,89.02,89.03,88.68,88.82,221700.0,67.3988,67.4064,67.1414,67.2474,221700.0
2013-06-28 09:30:00,88.62,88.97,88.4,88.57,68100.0,67.096,67.361,66.9294,67.0581,68100.0
2013-06-28 10:00:00,88.64,88.93,88.5,88.89,51100.0,67.1111,67.3307,67.0051,67.3004,51100.0
2013-06-28 10:30:00,88.89,89.1,88.89,89.01,30900.0,67.3004,67.4594,67.3004,67.3913,30900.0
2013-06-28 11:00:00,89.04,89.29,88.97,89.1,46400.0,67.414,67.6033,67.361,67.4594,46400.0
2013-06-28 11:30:00,89.12,89.37,89.06,89.32,87000.0,67.4745,67.6638,67.4291,67.626,87000.0
2013-06-28 12:00:00,89.35,89.43,89.15,89.41,73100.0,67.6487,67.7093,67.4973,67.6941,73100.0
2013-06-28 12:30:00,89.4,89.75,89.35,89.49,87900.0,67.6865,67.9515,67.6487,67.7547,87900.0
2013-06-28 13:00:00,89.47,89.7,89.42,89.56,32700.0,67.7395,67.9137,67.7017,67.8077,32700.0
2013-06-28 13:30:00,89.57,89.76,89.57,89.72,45200.0,67.8152,67.9591,67.8152,67.9288,45200.0
2013-06-28 14:00:00,89.71,89.79,89.53,89.61,44900.0,67.9212,67.9818,67.785,67.8455,44900.0
2013-06-28 14:30:00,89.62,89.7,89.49,89.61,55400.0,67.8531,67.9137,67.7547,67.8455,55400.0
2013-06-28 15:00:00,89.61,89.61,89.37,89.49,80300.0,67.8455,67.8455,67.6638,67.7547,80300.0
2013-06-28 15:30:00,89.5,89.54,89.24,89.24,339500.0,67.7622,67.7925,67.5654,67.5654,339500.0
2013-07-01 09:30:00,89.42,89.96,89.34,89.94,89300.0,67.7017,68.1105,67.6411,68.0954,89300.0
2013-07-01 10:00:00,89.89,90.1,89.78,89.9,59100.0,68.0575,68.2165,67.9742,68.0651,59100.0
2013-07-01 10:30:00,89.88,89.98,89.72,89.73,31600.0,68.05,68.1257,67.9288,67.9364,31600.0
2013-07-01 11:00:00,89.7,90.05,89.68,89.83,37600.0,67.9137,68.1787,67.8985,68.0121,37600.0
2013-07-01 11:30:00,89.82,90.3,89.82,90.28,55600.0,68.0045,68.3679,68.0045,68.3528,55600.0
2013-07-01 12:00:00,90.28,90.37,90.21,90.25,35400.0,68.3528,68.4209,68.2998,68.3301,35400.0
2013-07-01 12:30:00,90.26,90.4,90.21,90.31,46100.0,68.3377,68.4437,68.2998,68.3755,46100.0
2013-07-01 13:00:00,90.31,90.31,90.19,90.25,28300.0,68.3755,68.3755,68.2847,68.3301,28300.0
2013-07-01 13:30:00,90.26,90.27,90.06,90.09,47000.0,68.3377,68.3452,68.1862,68.209,47000.0
2013-07-01 14:00:00,90.08,90.25,90.05,90.16,51600.0,68.2014,68.3301,68.1787,68.2619,51600.0
2013-07-01 14:30:00,90.15,90.32,90.15,90.31,48400.0,68.2544,68.3831,68.2544,68.3755,48400.0
2013-07-01 15:00:00,90.31,90.37,90.04,90.04,72000.0,68.3755,68.4209,68.1711,68.1711,72000.0
2013-07-01 15:30:00,90.06,90.11,89.88,90.0,139900.0,68.1862,68.2241,68.05,68.1408,139900.0
2013-07-02 09:30:00,89.69,89.97,89.41,89.7,93700.0,67.9061,68.1181,67.6941,67.9137,93700.0
2013-07-02 10:00:00,89.69,89.99,89.64,89.94,81600.0,67.9061,68.1332,67.8682,68.0954,81600.0
2013-07-02 10:30:00,89.94,90.33,89.88,90.28,55100.0,68.0954,68.3907,68.05,68.3528,55100.0
2013-07-02 11:00:00,90.3,90.31,89.91,89.94,65600.0,68.3679,68.3755,68.0727,68.0954,65600.0
2013-07-02 11:30:00,89.94,89.97,89.81,89.95,32500.0,68.0954,68.1181,67.997,68.103,32500.0
2013-07-02 12:00:00,89.99,89.99,89.7,89.86,29700.0,68.1332,68.1332,67.9137,68.0348,29700.0
2013-07-02 12:30:00,89.86,89.91,89.68,89.83,25500.0,68.0348,68.0727,67.8985,68.0121,25500.0
2013-07-02 13:00:00,89.82,89.83,89.63,89.7,35600.0,68.0045,68.0121,67.8607,67.9137,35600.0
2013-07-02 13:30:00,89.7,89.82,89.54,89.76,45000.0,67.9137,68.0045,67.7925,67.9591,45000.0
2013-07-02 14:00:00,89.72,89.83,89.59,89.66,71700.0,67.9288,68.0121,67.8304,67.8834,71700.0
2013-07-02 14:30:00,89.65,89.77,89.53,89.7,53200.0,67.8758,67.9667,67.785,67.9137,53200.0
2013-07-02 15:00:00,89.7,89.76,89.55,89.64,62400.0,67.9137,67.9591,67.8001,67.8682,62400.0
2013-07-02 15:30:00,89.64,89.86,89.53,89.81,140200.0,67.8682,68.0348,67.785,67.997,140200.0
2013-07-03 09:30:00,89.54,89.73,89.23,89.7,73500.0,67.7925,67.9364,67.5578,67.9137,73500.0
2013-07-03 10:00:00,89.7,89.75,89.51,89.71,53400.0,67.9137,67.9515,67.7698,67.9212,53400.0
2013-07-03 10:30:00,89.7,89.82,89.56,89.69,39700.0,67.9137,68.0045,67.8077,67.9061,39700.0
2013-07-03 11:00:00,89.77,90.06,89.7,89.94,51600.0,67.9667,68.1862,67.9137,68.0954,51600.0
2013-07-03 11:30:00,89.94,89.94,89.74,89.85,46500.0,68.0954,68.0954,67.944,68.0272,46500.0
2013-07-03 12:00:00,89.84,89.85,89.63,89.74,59300.0,68.0197,68.0272,67.8607,67.944,59300.0
2013-07-03 12:30:00,89.74,89.79,89.16,89.18,127300.0,67.944,67.9818,67.5048,67.52,127300.0
2013-07-05 09:30:00,89.61,89.85,89.27,89.27,49700.0,67.8455,68.0272,67.5881,67.5881,49700.0
2013-07-05 10:00:00,89.27,89.44,89.04,89.25,30500.0,67.5881,67.7168,67.414,67.573,30500.0
2013-07-05 10:30:00,89.22,89.31,89.08,89.16,43600.0,67.5503,67.6184,67.4443,67.5048,43600.0
2013-07-05 11:00:00,89.18,89.18,88.75,88.89,40100.0,67.52,67.52,67.1944,67.3004,40100.0
2013-07-05 11:30:00,88.9,89.18,88.76,89.16,26900.0,67.308,67.52,67.202,67.5048,26900.0
2013-07-05 12:00:00,89.16,89.39,89.09,89.18,57300.0,67.5048,67.679,67.4518,67.52,57300.0
2013-07-05 12:30:00,89.19,89.38,89.19,89.3,49800.0,67.5275,67.6714,67.5275,67.6108,49800.0
2013-07-05 13:00:00,89.31,89.47,89.17,89.44,37600.0,67.6184,67.7395,67.5124,67.7168,37600.0
2013-07-05 13:30:00,89.42,89.63,89.41,89.54,27200.0,67.7017,67.8607,67.6941,67.7925,27200.0
2013-07-05 14:00:00,89.55,89.81,89.5,89.77,85100.0,67.8001,67.997,67.7622,67.9667,85100.0
2013-07-05 14:30:00,89.76,89.81,89.58,89.72,92900.0,67.9591,67.997,67.8228,67.9288,92900.0
2013-07-05 15:00:00,89.71,89.75,89.57,89.64,72200.0,67.9212,67.9515,67.8152,67.8682,72200.0
2013-07-05 15:30:00,89.66,90.07,89.59,90.0,135000.0,67.8834,68.1938,67.8304,68.1408,135000.0
2013-07-08 09:30:00,90.23,90.86,90.16,90.81,42200.0,68.3149,68.7919,68.2619,68.7541,42200.0
2013-07-08 10:00:00,90.8,90.96,90.65,90.9,28700.0,68.7465,68.8676,68.6329,68.8222,28700.0
2013-07-08 10:30:00,90.9,91.04,90.81,90.81,50100.0,68.8222,68.9282,68.7541,68.7541,50100.0
2013-07-08 11:00:00,90.77,90.87,90.43,90.47,21100.0,68.7238,68.7995,68.4664,68.4967,21100.0
2013-07-08 11:30:00,90.48,90.65,90.37,90.46,16100.0,68.5042,68.6329,68.4209,68.4891,16100.0
2013-07-08 12:00:00,90.49,90.66,90.46,90.46,46300.0,68.5118,68.6405,68.4891,68.4891,46300.0
2013-07-08 12:30:00,90.45,90.6,90.33,90.36,67800.0,68.4815,68.5951,68.3907,68.4134,67800.0
2013-07-08 13:00:00,90.37,90.57,90.36,90.45,40000.0,68.4209,68.5724,68.4134,68.4815,40000.0
2013-07-08 13:30:00,90.47,90.62,90.47,90.6,45200.0,68.4967,68.6102,68.4967,68.5951,45200.0
2013-07-08 14:00:00,90.59,90.61,90.52,90.56,41100.0,68.5875,68.6027,68.5345,68.5648,41100.0
2013-07-08 14:30:00,90.57,90.69,90.54,90.58,84100.0,68.5724,68.6632,68.5497,68.5799,84100.0
2013-07-08 15:00:00,90.58,90.72,90.56,90.67,94300.0,68.5799,68.6859,68.5648,68.6481,94300.0
2013-07-08 15:30:00,90.66,90.68,90.45,90.57,152600.0,68.6405,68.6557,68.4815,68.5724,152600.0
2013-07-09 09:30:00,91.0,91.38,90.93,91.01,47300.0,68.8979,69.1856,68.8449,68.9055,47300.0
2013-07-09 10:00:00,91.0,91.0,90.74,90.82,44900.0,68.8979,68.8979,68.7011,68.7616,44900.0
2013-07-09 10:30:00,90.85,91.12,90.81,90.98,43200.0,68.7844,68.9888,68.7541,68.8828,43200.0
2013-07-09 11:00:00,90.95,91.11,90.77,90.85,53300.0,68.8601,68.9812,68.7238,68.7844,53300.0
2013-07-09 11:30:00,90.85,90.88,90.69,90.75,40400.0,68.7844,68.8071,68.6632,68.7086,40400.0
2013-07-09 12:00:00,90.75,90.77,90.45,90.56,45500.0,68.7086,68.7238,68.4815,68.5648,45500.0
2013-07-09 12:30:00,90.56,90.75,90.53,90.65,40700.0,68.5648,68.7086,68.5421,68.6329,40700.0
2013-07-09 13:00:00,90.66,90.83,90.66,90.83,40300.0,68.6405,68.7692,68.6405,68.7692,40300.0
2013-07-09 13:30:00,90.82,90.89,90.78,90.88,42000.0,68.7616,68.8146,68.7314,68.8071,42000.0
2013-07-09 14:00:00,90.89,91.02,90.84,90.88,54800.0,68.8146,68.9131,68.7768,68.8071,54800.0
2013-07-09 14:30:00,90.89,90.91,90.82,90.88,82800.0,68.8146,68.8298,68.7616,68.8071,82800.0
2013-07-09 15:00:00,90.87,90.96,90.77,90.83,98900.0,68.7995,68.8676,68.7238,68.7692,98900.0
2013-07-09 15:30:00,90.84,90.9,90.71,90.83,136300.0,68.7768,68.8222,68.6784,68.7692,136300.0
2013-07-10 09:30:00,90.63,90.97,90.5,90.64,38300.0,68.6178,68.8752,68.5194,68.6254,38300.0
2013-07-10 10:00:00,90.68,91.05,90.63,90.83,153100.0,68.6557,68.9358,68.6178,68.7692,153100.0
2013-07-10 10:30:00,90.82,90.85,90.45,90.49,69100.0,68.7616,68.7844,68.4815,68.5118,69100.0
2013-07-10 11:00:00,90.51,90.53,90.28,90.35,41100.0,68.5269,68.5421,68.3528,68.4058,41100.0
2013-07-10 11:30:00,90.35,90.48,90.29,90.41,86100.0,68.4058,68.5042,68.3604,68.4512,86100.0
2013-07-10 12:00:00,90.42,90.5,90.34,90.4,53700.0,68.4588,68.5194,68.3982,68.4437,53700.0
2013-07-10 12:30:00,90.42,90.54,90.41,90.5,40700.0,68.4588,68.5497,68.4512,68.5194,40700.0
2013-07-10 13:00:00,90.51,90.57,90.44,90.51,37000.0,68.5269,68.5724,68.4739,68.5269,37000.0
2013-07-10 13:30:00,90.52,90.67,90.43,90.49,57900.0,68.5345,68.6481,68.4664,68.5118,57900.0
2013-07-10 14:00:00,90.49,90.86,90.44,90.52,134100.0,68.5118,68.7919,68.4739,68.5345,134100.0
2013-07-10 14:30:00,90.53,90.63,90.26,90.34,85000.0,68.5421,68.6178,68.3377,68.3982,85000.0
2013-07-10 15:00:00,90.34,90.79,90.27,90.68,79300.0,68.3982,68.7389,68.3452,68.6557,79300.0
2013-07-10 15:30:00,90.68,90.76,90.54,90.7,151600.0,68.6557,68.7162,68.5497,68.6708,151600.0
2013-07-11 09:30:00,91.53,91.7,91.4,91.45,91100.0,69.2992,69.4279,69.2008,69.2386,91100.0
2013-07-11 10:00:00,91.43,91.6,91.36,91.54,76100.0,69.2235,69.3522,69.1705,69.3068,76100.0
2013-07-11 10:30:00,91.52,91.63,91.35,91.6,153000.0,69.2916,69.3749,69.1629,69.3522,153000.0
2013-07-11 11:00:00,91.6,91.68,91.45,91.52,69200.0,69.3522,69.4128,69.2386,69.2916,69200.0
2013-07-11 11:30:00,91.52,91.55,91.15,91.23,71000.0,69.2916,69.3143,69.0115,69.0721,71000.0
2013-07-11 12:00:00,91.23,91.32,91.13,91.21,92700.0,69.0721,69.1402,68.9964,69.0569,92700.0
2013-07-11 12:30:00,91.22,91.53,91.19,91.48,62600.0,69.0645,69.2992,69.0418,69.2613,62600.0
2013-07-11 13:00:00,91.47,91.62,91.47,91.53,39200.0,69.2538,69.3673,69.2538,69.2992,39200.0
2013-07-11 13:30:00,91.53,91.85,91.47,91.85,81800.0,69.2992,69.5415,69.2538,69.5415,81800.0
2013-07-11 14:00:00,91.86,91.93,91.78,91.85,68400.0,69.5491,69.6021,69.4885,69.5415,68400.0
2013-07-11 14:30:00,91.85,91.91,91.8,91.85,77500.0,69.5415,69.5869,69.5036,69.5415,77500.0
2013-07-11 15:00:00,91.83,91.92,91.71,91.87,123300.0,69.5263,69.5945,69.4355,69.5566,123300.0
2013-07-11 15:30:00,91.86,92.06,91.78,91.94,243100.0,69.5491,69.7005,69.4885,69.6096,243100.0
2013-07-12 09:30:00,91.99,92.0,91.59,91.74,34300.0,69.6475,69.6551,69.3446,69.4582,34300.0
2013-07-12 10:00:00,91.7,91.83,91.63,91.67,89500.0,69.4279,69.5263,69.3749,69.4052,89500.0
2013-07-12 10:30:00,91.68,91.77,91.53,91.59,39400.0,69.4128,69.4809,69.2992,69.3446,39400.0
2013-07-12 11:00:00,91.57,91.64,91.39,91.41,21100.0,69.3295,69.3825,69.1932,69.2083,21100.0
2013-07-12 11:30:00,91.42,91.64,91.41,91.64,29300.0,69.2159,69.3825,69.2083,69.3825,29300.0
2013-07-12 12:00:00,91.64,91.65,91.42,91.52,53600.0,69.3825,69.3901,69.2159,69.2916,53600.0
2013-07-12 12:30:00,91.54,91.65,91.49,91.59,23000.0,69.3068,69.3901,69.2689,69.3446,23000.0
2013-07-12 13:00:00,91.58,91.61,91.41,91.52,31000.0,69.3371,69.3598,69.2083,69.2916,31000.0
2013-07-12 13:30:00,91.53,91.66,91.47,91.53,65800.0,69.2992,69.3976,69.2538,69.2992,65800.0
2013-07-12 14:00:00,91.54,91.54,91.07,91.31,168500.0,69.3068,69.3068,68.9509,69.1326,168500.0
2013-07-12 14:30:00,91.31,91.56,91.31,91.4,57400.0,69.1326,69.3219,69.1326,69.2008,57400.0
2013-07-12 15:00:00,91.41,91.43,91.29,91.42,104000.0,69.2083,69.2235,69.1175,69.2159,104000.0
2013-07-12 15:30:00,91.43,91.71,91.4,91.66,205300.0,69.2235,69.4355,69.2008,69.3976,205300.0
2013-07-15 09:30:00,91.82,92.25,91.67,91.98,45300.0,69.5188,69.8443,69.4052,69.6399,45300.0
2013-07-15 10:00:00,92.0,92.02,91.73,91.78,151500.0,69.6551,69.6702,69.4506,69.4885,151500.0
2013-07-15 10:30:00,91.78,92.23,91.78,92.16,36900.0,69.4885,69.8292,69.4885,69.7762,36900.0
2013-07-15 11:00:00,92.21,92.21,91.96,92.02,97400.0,69.814,69.814,69.6248,69.6702,97400.0
2013-07-15 11:30:00,92.04,92.17,91.99,92.11,249000.0,69.6853,69.7838,69.6475,69.7383,249000.0
2013-07-15 12:00:00,92.09,92.1,91.92,91.98,198200.0,69.7232,69.7308,69.5945,69.6399,198200.0
2013-07-15 12:30:00,91.99,92.01,91.88,91.98,89400.0,69.6475,69.6626,69.5642,69.6399,89400.0
2013-07-15 13:00:00,91.98,92.11,91.95,92.06,30900.0,69.6399,69.7383,69.6172,69.7005,30900.0
2013-07-15 13:30:00,92.06,92.07,91.94,92.06,41100.0,69.7005,69.708,69.6096,69.7005,41100.0
2013-07-15 14:00:00,92.04,92.12,92.0,92.02,55100.0,69.6853,69.7459,69.6551,69.6702,55100.0
2013-07-15 14:30:00,92.02,92.13,91.97,92.13,46600.0,69.6702,69.7535,69.6323,69.7535,46600.0
2013-07-15 15:00:00,92.1,92.2,92.09,92.14,60500.0,69.7308,69.8065,69.7232,69.761,60500.0
2013-07-15 15:30:00,92.15,92.17,91.99,92.12,148300.0,69.7686,69.7838,69.6475,69.7459,148300.0
2013-07-16 09:30:00,91.92,92.43,91.61,92.36,64300.0,69.5945,69.9806,69.3598,69.9276,64300.0
2013-07-16 10:00:00,92.38,92.67,92.38,92.58,72400.0,69.9428,70.1623,69.9428,70.0942,72400.0
2013-07-16 10:30:00,92.54,92.57,92.23,92.28,75100.0,70.0639,70.0866,69.8292,69.867,75100.0
2013-07-16 11:00:00,92.28,92.4,92.28,92.39,90000.0,69.867,69.9579,69.867,69.9503,90000.0
2013-07-16 11:30:00,92.39,92.39,92.22,92.25,71900.0,69.9503,69.9503,69.8216,69.8443,71900.0
2013-07-16 12:00:00,92.25,92.26,92.16,92.2,44400.0,69.8443,69.8519,69.7762,69.8065,44400.0
2013-07-16 12:30:00,92.2,92.21,92.11,92.11,34800.0,69.8065,69.814,69.7383,69.7383,34800.0
2013-07-16 13:00:00,92.11,92.15,91.82,91.84,48300.0,69.7383,69.7686,69.5188,69.5339,48300.0
2013-07-16 13:30:00,91.83,91.92,91.81,91.92,72400.0,69.5263,69.5945,69.5112,69.5945,72400.0
2013-07-16 14:00:00,91.91,92.22,91.91,92.14,62900.0,69.5869,69.8216,69.5869,69.761,62900.0
2013-07-16 14:30:00,92.13,92.14,91.99,92.0,47700.0,69.7535,69.761,69.6475,69.6551,47700.0
2013-07-16 15:00:00,91.99,92.02,91.93,92.0,73200.0,69.6475,69.6702,69.6021,69.6551,73200.0
2013-07-16 15:30:00,92.01,92.05,91.86,91.93,94400.0,69.6626,69.6929,69.5491,69.6021,94400.0
2013-07-17 09:30:00,92.21,92.57,92.09,92.49,73000.0,69.814,70.0866,69.7232,70.026,73000.0
2013-07-17 10:00:00,92.45,92.52,92.32,92.37,31600.0,69.9958,70.0488,69.8973,69.9352,31600.0
2013-07-17 10:30:00,92.38,92.46,92.16,92.33,54000.0,69.9428,70.0033,69.7762,69.9049,54000.0
2013-07-17 11:00:00,92.34,92.45,92.15,92.16,43700.0,69.9125,69.9958,69.7686,69.7762,43700.0
2013-07-17 11:30:00,92.16,92.31,92.0,92.12,52800.0,69.7762,69.8898,69.6551,69.7459,52800.0
2013-07-17 12:00:00,92.14,92.21,92.1,92.11,15400.0,69.761,69.814,69.7308,69.7383,15400.0
2013-07-17 12:30:00,92.13,92.19,91.99,92.01,15500.0,69.7535,69.7989,69.6475,69.6626,15500.0
2013-07-17 13:00:00,92.02,92.07,91.94,91.99,35600.0,69.6702,69.708,69.6096,69.6475,35600.0
2013-07-17 13:30:00,91.99,92.02,91.65,91.77,76500.0,69.6475,69.6702,69.3901,69.4809,76500.0
2013-07-17 14:00:00,91.78,91.79,91.54,91.54,64200.0,69.4885,69.4961,69.3068,69.3068,64200.0
2013-07-17 14:30:00,91.55,91.56,91.26,91.32,92200.0,69.3143,69.3219,69.0948,69.1402,92200.0
2013-07-17 15:00:00,91.32,91.66,91.29,91.53,75900.0,69.1402,69.3976,69.1175,69.2992,75900.0
2013-07-17 15:30:00,91.53,91.6,91.42,91.48,133100.0,69.2992,69.3522,69.2159,69.2613,133100.0
2013-07-18 09:30:00,91.56,91.94,91.45,91.87,34600.0,69.3219,69.6096,69.2386,69.5566,34600.0
2013-07-18 10:00:00,91.91,92.17,91.75,92.11,53100.0,69.5869,69.7838,69.4658,69.7383,53100.0
2013-07-18 10:30:00,92.14,92.41,92.06,92.31,49500.0,69.761,69.9655,69.7005,69.8898,49500.0
2013-07-18 11:00:00,92.3,92.36,92.06,92.06,53100.0,69.8822,69.9276,69.7005,69.7005,53100.0
2013-07-18 11:30:00,92.05,92.31,92.05,92.18,32100.0,69.6929,69.8898,69.6929,69.7913,32100.0
2013-07-18 12:00:00,92.19,92.26,91.95,92.08,25100.0,69.7989,69.8519,69.6172,69.7156,25100.0
2013-07-18 12:30:00,92.05,92.17,91.89,92.13,51100.0,69.6929,69.7838,69.5718,69.7535,51100.0
2013-07-18 13:00:00,92.13,92.14,91.94,92.05,21500.0,69.7535,69.761,69.6096,69.6929,21500.0
2013-07-18 13:30:00,92.06,92.21,92.03,92.19,25100.0,69.7005,69.814,69.6778,69.7989,25100.0
2013-07-18 14:00:00,92.18,92.34,92.18,92.23,32000.0,69.7913,69.9125,69.7913,69.8292,32000.0
2013-07-18 14:30:00,92.22,92.43,92.22,92.35,37400.0,69.8216,69.9806,69.8216,69.92,37400.0
2013-07-18 15:00:00,92.34,92.37,92.27,92.37,33200.0,69.9125,69.9352,69.8595,69.9352,33200.0
2013-07-18 15:30:00,92.35,92.35,92.17,92.23,105700.0,69.92,69.92,69.7838,69.8292,105700.0
2013-07-19 09:30:00,92.33,92.42,91.94,92.22,155700.0,69.9049,69.973,69.6096,69.8216,155700.0
2013-07-19 10:00:00,92.23,92.26,91.69,91.82,57200.0,69.8292,69.8519,69.4203,69.5188,57200.0
2013-07-19 10:30:00,91.79,91.82,91.68,91.79,36600.0,69.4961,69.5188,69.4128,69.4961,36600.0
2013-07-19 11:00:00,91.83,91.92,91.68,91.92,74900.0,69.5263,69.5945,69.4128,69.5945,74900.0
2013-07-19 11:30:00,91.9,92.08,91.85,92.03,50500.0,69.5793,69.7156,69.5415,69.6778,50500.0
2013-07-19 12:00:00,92.05,92.14,91.97,92.07,58700.0,69.6929,69.761,69.6323,69.708,58700.0
2013-07-19 12:30:00,92.07,92.16,92.0,92.14,21800.0,69.708,69.7762,69.6551,69.761,21800.0
2013-07-19 13:00:00,92.15,92.25,92.11,92.16,20400.0,69.7686,69.8443,69.7383,69.7762,20400.0
2013-07-19 13:30:00,92.12,92.29,92.11,92.29,43700.0,69.7459,69.8746,69.7383,69.8746,43700.0
2013-07-19 14:00:00,92.29,92.36,92.22,92.29,26600.0,69.8746,69.9276,69.8216,69.8746,26600.0
2013-07-19 14:30:00,92.3,92.37,92.25,92.26,32000.0,69.8822,69.9352,69.8443,69.8519,32000.0
2013-07-19 15:00:00,92.26,92.44,92.25,92.44,43800.0,69.8519,69.9882,69.8443,69.9882,43800.0
2013-07-19 15:30:00,92.44,92.69,92.44,92.67,110800.0,69.9882,70.1775,69.9882,70.1623,110800.0
2013-07-22 09:30:00,92.74,92.74,92.33,92.46,30800.0,70.2153,70.2153,69.9049,70.0033,30800.0
2013-07-22 10:00:00,92.45,92.74,92.34,92.61,68100.0,69.9958,70.2153,69.9125,70.1169,68100.0
2013-07-22 10:30:00,92.6,92.75,92.51,92.57,23500.0,70.1093,70.2229,70.0412,70.0866,23500.0
2013-07-22 11:00:00,92.5,92.82,92.5,92.78,65900.0,70.0336,70.2759,70.0336,70.2456,65900.0
2013-07-22 11:30:00,92.77,92.89,92.69,92.76,21100.0,70.238,70.3289,70.1775,70.2305,21100.0
2013-07-22 12:00:00,92.76,92.78,92.7,92.78,23200.0,70.2305,70.2456,70.185,70.2456,23200.0
2013-07-22 12:30:00,92.76,92.8,92.7,92.7,26500.0,70.2305,70.2607,70.185,70.185,26500.0
2013-07-22 13:00:00,92.7,92.76,92.65,92.68,40200.0,70.185,70.2305,70.1472,70.1699,40200.0
2013-07-22 13:30:00,92.69,92.82,92.66,92.82,31400.0,70.1775,70.2759,70.1547,70.2759,31400.0
2013-07-22 14:00:00,92.81,92.89,92.71,92.78,20800.0,70.2683,70.3289,70.1926,70.2456,20800.0
2013-07-22 14:30:00,92.79,92.84,92.76,92.82,14100.0,70.2532,70.291,70.2305,70.2759,14100.0
2013-07-22 15:00:00,92.84,92.98,92.82,92.9,36200.0,70.291,70.397,70.2759,70.3365,36200.0
2013-07-22 15:30:00,92.9,92.92,92.74,92.81,61500.0,70.3365,70.3516,70.2153,70.2683,61500.0
2013-07-23 09:30:00,93.03,93.39,93.03,93.26,126200.0,70.4349,70.7074,70.4349,70.609,126200.0
2013-07-23 10:00:00,93.28,93.36,93.18,93.24,142800.0,70.6242,70.6847,70.5485,70.5939,142800.0
2013-07-23 10:30:00,93.25,93.32,93.11,93.11,70300.0,70.6015,70.6544,70.4955,70.4955,70300.0
2013-07-23 11:00:00,93.11,93.2,93.03,93.14,22700.0,70.4955,70.5636,70.4349,70.5182,22700.0
2013-07-23 11:30:00,93.14,93.14,92.93,92.98,29900.0,70.5182,70.5182,70.3592,70.397,29900.0
2013-07-23 12:00:00,92.98,93.4,92.98,93.4,59500.0,70.397,70.715,70.397,70.715,59500.0
2013-07-23 12:30:00,93.38,93.48,93.37,93.4,21200.0,70.6999,70.7756,70.6923,70.715,21200.0
2013-07-23 13:00:00,93.37,93.7,93.37,93.68,84800.0,70.6923,70.9422,70.6923,70.927,84800.0
2013-07-23 13:30:00,93.69,93.76,93.57,93.57,53900.0,70.9346,70.9876,70.8437,70.8437,53900.0
2013-07-23 14:00:00,93.56,93.66,93.54,93.58,35200.0,70.8362,70.9119,70.821,70.8513,35200.0
2013-07-23 14:30:00,93.58,93.71,93.55,93.66,36800.0,70.8513,70.9497,70.8286,70.9119,36800.0
2013-07-23 15:00:00,93.68,93.76,93.66,93.72,44600.0,70.927,70.9876,70.9119,70.9573,44600.0
2013-07-23 15:30:00,93.73,93.81,93.52,93.6,142400.0,70.9649,71.0254,70.8059,70.8664,142400.0
2013-07-24 09:30:00,93.72,93.86,93.13,93.26,77500.0,70.9573,71.0633,70.5106,70.609,77500.0
2013-07-24 10:00:00,93.27,93.33,93.04,93.15,46800.0,70.6166,70.662,70.4425,70.5257,46800.0
2013-07-24 10:30:00,93.1,93.27,93.05,93.13,44300.0,70.4879,70.6166,70.45,70.5106,44300.0
2013-07-24 11:00:00,93.15,93.43,93.1,93.35,55200.0,70.5257,70.7377,70.4879,70.6772,55200.0
2013-07-24 11:30:00,93.36,93.43,93.15,93.16,62900.0,70.6847,70.7377,70.5257,70.5333,62900.0
2013-07-24 12:00:00,93.16,93.17,92.97,92.99,43600.0,70.5333,70.5409,70.3895,70.4046,43600.0
2013-07-24 12:30:00,93.01,93.06,92.92,92.99,29000.0,70.4197,70.4576,70.3516,70.4046,29000.0
2013-07-24 13:00:00,92.99,93.07,92.86,92.89,29500.0,70.4046,70.4652,70.3062,70.3289,29500.0
2013-07-24 13:30:00,92.91,92.97,92.84,92.92,61800.0,70.344,70.3895,70.291,70.3516,61800.0
2013-07-24 14:00:00,92.92,93.03,92.9,92.92,22700.0,70.3516,70.4349,70.3365,70.3516,22700.0
2013-07-24 14:30:00,92.92,93.08,92.89,93.07,37300.0,70.3516,70.4727,70.3289,70.4652,37300.0
2013-07-24 15:00:00,93.08,93.08,92.82,92.89,32100.0,70.4727,70.4727,70.2759,70.3289,32100.0
2013-07-24 15:30:00,92.91,92.99,92.79,92.85,135300.0,70.344,70.4046,70.2532,70.2986,135300.0
2013-07-25 09:30:00,93.0,93.53,92.12,92.46,139300.0,70.4122,70.8134,69.7459,70.0033,139300.0
2013-07-25 10:00:00,92.54,93.19,92.5,93.17,82000.0,70.0639,70.556,70.0336,70.5409,82000.0
2013-07-25 10:30:00,93.15,93.31,93.02,93.22,67700.0,70.5257,70.6469,70.4273,70.5787,67700.0
2013-07-25 11:00:00,93.21,93.26,92.99,93.22,48000.0,70.5712,70.609,70.4046,70.5787,48000.0
2013-07-25 11:30:00,93.23,93.36,93.18,93.24,59600.0,70.5863,70.6847,70.5485,70.5939,59600.0
2013-07-25 12:00:00,93.24,93.42,93.18,93.29,28900.0,70.5939,70.7302,70.5485,70.6317,28900.0
2013-07-25 12:30:00,93.3,93.9,93.3,93.73,45500.0,70.6393,71.0936,70.6393,70.9649,45500.0
2013-07-25 13:00:00,93.7,93.71,93.58,93.61,26700.0,70.9422,70.9497,70.8513,70.874,26700.0
2013-07-25 13:30:00,93.63,93.91,93.62,93.91,54300.0,70.8892,71.1011,70.8816,71.1011,54300.0
2013-07-25 14:00:00,93.9,93.9,93.63,93.71,40900.0,71.0936,71.0936,70.8892,70.9497,40900.0
2013-07-25 14:30:00,93.71,93.78,93.59,93.63,32700.0,70.9497,71.0027,70.8589,70.8892,32700.0
2013-07-25 15:00:00,93.65,94.0,93.61,93.95,78600.0,70.9043,71.1693,70.874,71.1314,78600.0
2013-07-25 15:30:00,93.95,94.0,93.64,93.94,127800.0,71.1314,71.1693,70.8967,71.1239,127800.0
2013-07-26 09:30:00,93.45,93.8,93.45,93.65,53300.0,70.7529,71.0179,70.7529,70.9043,53300.0
2013-07-26 10:00:00,93.7,93.9,93.51,93.55,63900.0,70.9422,71.0936,70.7983,70.8286,63900.0
2013-07-26 10:30:00,93.52,93.59,93.09,93.18,46400.0,70.8059,70.8589,70.4803,70.5485,46400.0
2013-07-26 11:00:00,93.17,93.31,93.14,93.25,27900.0,70.5409,70.6469,70.5182,70.6015,27900.0
2013-07-26 11:30:00,93.24,93.57,93.14,93.46,27300.0,70.5939,70.8437,70.5182,70.7604,27300.0
2013-07-26 12:00:00,93.5,93.69,93.44,93.69,18900.0,70.7907,70.9346,70.7453,70.9346,18900.0
2013-07-26 12:30:00,93.68,93.86,93.62,93.77,18000.0,70.927,71.0633,70.8816,70.9952,18000.0
2013-07-26 13:00:00,93.77,94.34,93.77,94.31,57600.0,70.9952,71.4267,70.9952,71.404,57600.0
2013-07-26 13:30:00,94.32,94.32,94.09,94.13,24500.0,71.4116,71.4116,71.2374,71.2677,24500.0
2013-07-26 14:00:00,94.12,94.16,93.97,94.0,22000.0,71.2601,71.2904,71.1466,71.1693,22000.0
2013-07-26 14:30:00,93.97,94.22,93.96,94.21,30700.0,71.1466,71.3359,71.139,71.3283,30700.0
2013-07-26 15:00:00,94.21,94.41,94.14,94.4,27600.0,71.3283,71.4797,71.2753,71.4721,27600.0
2013-07-26 15:30:00,94.4,94.53,94.29,94.48,86900.0,71.4721,71.5706,71.3889,71.5327,86900.0
2013-07-29 09:30:00,94.51,95.2,94.47,94.7,122800.0,71.5554,72.0778,71.5251,71.6993,122800.0
2013-07-29 10:00:00,94.69,94.89,94.55,94.85,46900.0,71.6917,71.8431,71.5857,71.8128,46900.0
2013-07-29 10:30:00,94.85,94.96,94.62,94.9,30800.0,71.8128,71.8961,71.6387,71.8507,30800.0
2013-07-29 11:00:00,94.9,94.91,94.61,94.66,27900.0,71.8507,71.8583,71.6311,71.669,27900.0
2013-07-29 11:30:00,94.67,94.75,94.57,94.69,30800.0,71.6766,71.7371,71.6008,71.6917,30800.0
2013-07-29 12:00:00,94.71,94.71,94.52,94.65,25600.0,71.7068,71.7068,71.563,71.6614,25600.0
2013-07-29 12:30:00,94.65,94.89,94.65,94.85,18700.0,71.6614,71.8431,71.6614,71.8128,18700.0
2013-07-29 13:00:00,94.87,94.97,94.82,94.95,30300.0,71.828,71.9037,71.7901,71.8886,30300.0
2013-07-29 13:30:00,94.93,94.98,94.83,94.97,32000.0,71.8734,71.9113,71.7977,71.9037,32000.0
2013-07-29 14:00:00,94.97,95.18,94.97,95.1,50400.0,71.9037,72.0627,71.9037,72.0021,50400.0
2013-07-29 14:30:00,95.09,95.24,95.07,95.23,42500.0,71.9946,72.1081,71.9794,72.1005,42500.0
2013-07-29 15:00:00,95.23,95.24,95.05,95.08,51500.0,72.1005,72.1081,71.9643,71.987,51500.0
2013-07-29 15:30:00,95.08,95.1,94.93,95.01,84500.0,71.987,72.0021,71.8734,71.934,84500.0
2013-07-30 09:30:00,95.0,95.42,94.7,95.19,65900.0,71.9264,72.2444,71.6993,72.0703,65900.0
2013-07-30 10:00:00,95.25,95.26,95.17,95.18,47200.0,72.1157,72.1233,72.0551,72.0627,47200.0
2013-07-30 10:30:00,95.2,95.2,95.0,95.01,34600.0,72.0778,72.0778,71.9264,71.934,34600.0
2013-07-30 11:00:00,95.03,95.14,94.96,95.0,34600.0,71.9491,72.0324,71.8961,71.9264,34600.0
2013-07-30 11:30:00,94.98,95.02,94.71,94.74,34400.0,71.9113,71.9416,71.7068,71.7296,34400.0
2013-07-30 12:00:00,94.76,94.79,94.56,94.63,28800.0,71.7447,71.7674,71.5933,71.6463,28800.0
2013-07-30 12:30:00,94.65,94.72,94.57,94.69,22300.0,71.6614,71.7144,71.6008,71.6917,22300.0
2013-07-30 13:00:00,94.69,94.74,94.44,94.46,20700.0,71.6917,71.7296,71.5024,71.5176,20700.0
2013-07-30 13:30:00,94.45,94.48,94.28,94.46,29300.0,71.51,71.5327,71.3813,71.5176,29300.0
2013-07-30 14:00:00,94.45,94.45,94.36,94.39,29700.0,71.51,71.51,71.4419,71.4646,29700.0
2013-07-30 14:30:00,94.39,94.44,94.31,94.39,29400.0,71.4646,71.5024,71.404,71.4646,29400.0
2013-07-30 15:00:00,94.39,94.62,94.34,94.58,40600.0,71.4646,71.6387,71.4267,71.6084,40600.0
2013-07-30 15:30:00,94.59,94.64,94.51,94.54,107500.0,71.616,71.6538,71.5554,71.5781,107500.0
2013-07-31 09:30:00,94.79,94.81,94.27,94.5,56300.0,71.7674,71.7826,71.3737,71.5479,56300.0
2013-07-31 10:00:00,94.55,94.77,94.49,94.77,31800.0,71.5857,71.7523,71.5403,71.7523,31800.0
2013-07-31 10:30:00,94.76,94.93,94.7,94.84,18400.0,71.7447,71.8734,71.6993,71.8053,18400.0
2013-07-31 11:00:00,94.83,94.85,94.59,94.59,17400.0,71.7977,71.8128,71.616,71.616,17400.0
2013-07-31 11:30:00,94.6,94.93,94.6,94.86,61500.0,71.6236,71.8734,71.6236,71.8204,61500.0
2013-07-31 12:00:00,94.86,94.91,94.66,94.66,26900.0,71.8204,71.8583,71.669,71.669,26900.0
2013-07-31 12:30:00,94.68,94.68,94.49,94.57,34200.0,71.6841,71.6841,71.5403,71.6008,34200.0
2013-07-31 13:00:00,94.57,94.6,94.49,94.55,33000.0,71.6008,71.6236,71.5403,71.5857,33000.0
2013-07-31 13:30:00,94.55,94.61,94.48,94.5,15400.0,71.5857,71.6311,71.5327,71.5479,15400.0
2013-07-31 14:00:00,94.5,94.71,94.36,94.59,37800.0,71.5479,71.7068,71.4419,71.616,37800.0
2013-07-31 14:30:00,94.62,94.89,94.59,94.86,53500.0,71.6387,71.8431,71.616,71.8204,53500.0
2013-07-31 15:00:00,94.85,94.92,94.8,94.9,73800.0,71.8128,71.8658,71.775,71.8507,73800.0
2013-07-31 15:30:00,94.91,94.92,94.71,94.87,288500.0,71.8583,71.8658,71.7068,71.828,288500.0
2013-08-01 09:30:00,95.48,96.13,95.37,95.94,161900.0,72.2898,72.782,72.2065,72.6381,161900.0
2013-08-01 10:00:00,95.93,96.16,95.64,95.68,163000.0,72.6305,72.8047,72.411,72.4413,163000.0
2013-08-01 10:30:00,95.67,95.97,95.64,95.87,77300.0,72.4337,72.6608,72.411,72.5851,77300.0
2013-08-01 11:00:00,95.89,96.16,95.82,96.16,58800.0,72.6002,72.8047,72.5472,72.8047,58800.0
2013-08-01 11:30:00,96.15,96.49,96.12,96.45,72300.0,72.7971,73.0545,72.7744,73.0242,72300.0
2013-08-01 12:00:00,96.42,96.53,96.29,96.43,58700.0,73.0015,73.0848,72.9031,73.0091,58700.0
2013-08-01 12:30:00,96.43,96.43,96.21,96.35,46500.0,73.0091,73.0091,72.8425,72.9485,46500.0
2013-08-01 13:00:00,96.36,96.49,96.31,96.31,31300.0,72.9561,73.0545,72.9182,72.9182,31300.0
2013-08-01 13:30:00,96.3,96.43,96.24,96.42,43600.0,72.9107,73.0091,72.8652,73.0015,43600.0
2013-08-01 14:00:00,96.41,96.8,96.37,96.74,86600.0,72.9939,73.2892,72.9637,73.2438,86600.0
2013-08-01 14:30:00,96.74,96.92,96.67,96.82,106800.0,73.2438,73.3801,73.1908,73.3044,106800.0
2013-08-01 15:00:00,96.82,96.96,96.73,96.93,129100.0,73.3044,73.4104,73.2362,73.3877,129100.0
2013-08-01 15:30:00,96.93,97.0,96.86,96.94,289300.0,73.3877,73.4407,73.3347,73.3952,289300.0
2013-08-02 09:30:00,97.05,97.05,96.25,96.35,99500.0,73.4785,73.4785,72.8728,72.9485,99500.0
2013-08-02 10:00:00,96.36,96.74,96.22,96.62,70000.0,72.9561,73.2438,72.8501,73.1529,70000.0
2013-08-02 10:30:00,96.63,96.76,96.25,96.29,79600.0,73.1605,73.2589,72.8728,72.9031,79600.0
2013-08-02 11:00:00,96.34,96.37,96.12,96.23,86300.0,72.941,72.9637,72.7744,72.8577,86300.0
2013-08-02 11:30:00,96.22,96.44,96.21,96.39,65100.0,72.8501,73.0167,72.8425,72.9788,65100.0
2013-08-02 12:00:00,96.38,96.44,96.3,96.36,31300.0,72.9712,73.0167,72.9107,72.9561,31300.0
2013-08-02 12:30:00,96.36,96.6,96.31,96.6,32900.0,72.9561,73.1378,72.9182,73.1378,32900.0
2013-08-02 13:00:00,96.57,96.87,96.52,96.82,38400.0,73.1151,73.3422,73.0772,73.3044,38400.0
2013-08-02 13:30:00,96.8,96.98,96.75,96.95,41900.0,73.2892,73.4255,73.2514,73.4028,41900.0
2013-08-02 14:00:00,96.95,97.04,96.87,96.96,59700.0,73.4028,73.4709,73.3422,73.4104,59700.0
2013-08-02 14:30:00,96.96,97.1,96.92,97.09,85700.0,73.4104,73.5164,73.3801,73.5088,85700.0
2013-08-02 15:00:00,97.1,97.18,97.0,97.1,72600.0,73.5164,73.5769,73.4407,73.5164,72600.0
2013-08-02 15:30:00,97.08,97.21,96.98,97.19,180700.0,73.5012,73.5996,73.4255,73.5845,180700.0
2013-08-05 09:30:00,97.01,97.23,96.63,96.78,83200.0,73.4482,73.6148,73.1605,73.2741,83200.0
2013-08-05 10:00:00,96.78,96.83,96.51,96.51,31600.0,73.2741,73.3119,73.0697,73.0697,31600.0
2013-08-05 10:30:00,96.53,96.91,96.53,96.83,44700.0,73.0848,73.3725,73.0848,73.3119,44700.0
2013-08-05 11:00:00,96.84,97.05,96.82,97.01,46700.0,73.3195,73.4785,73.3044,73.4482,46700.0
2013-08-05 11:30:00,96.99,97.32,96.97,97.31,46900.0,73.4331,73.6829,73.4179,73.6754,46900.0
2013-08-05 12:00:00,97.28,97.4,97.15,97.29,60000.0,73.6526,73.7435,73.5542,73.6602,60000.0
2013-08-05 12:30:00,97.28,97.3,97.21,97.25,66900.0,73.6526,73.6678,73.5996,73.6299,66900.0
2013-08-05 13:00:00,97.25,97.34,97.17,97.25,61400.0,73.6299,73.6981,73.5694,73.6299,61400.0
2013-08-05 13:30:00,97.27,97.37,97.23,97.32,26000.0,73.6451,73.7208,73.6148,73.6829,26000.0
2013-08-05 14:00:00,97.28,97.46,97.23,97.45,56600.0,73.6526,73.7889,73.6148,73.7814,56600.0
2013-08-05 14:30:00,97.45,97.59,97.44,97.56,57400.0,73.7814,73.8874,73.7738,73.8646,57400.0
2013-08-05 15:00:00,97.56,97.58,97.43,97.55,70600.0,73.8646,73.8798,73.7662,73.8571,70600.0
2013-08-05 15:30:00,97.55,97.55,97.37,97.44,135300.0,73.8571,73.8571,73.7208,73.7738,135300.0
2013-08-06 09:30:00,97.4,97.6,97.1,97.3,63000.0,73.7435,73.8949,73.5164,73.6678,63000.0
2013-08-06 10:00:00,97.3,97.59,97.17,97.57,81100.0,73.6678,73.8874,73.5694,73.8722,81100.0
2013-08-06 10:30:00,97.57,97.72,97.38,97.65,58700.0,73.8722,73.9858,73.7284,73.9328,58700.0
2013-08-06 11:00:00,97.65,97.72,97.65,97.68,56100.0,73.9328,73.9858,73.9328,73.9555,56100.0
2013-08-06 11:30:00,97.69,97.9,97.65,97.85,32600.0,73.9631,74.1221,73.9328,74.0842,32600.0
2013-08-06 12:00:00,97.86,97.9,97.69,97.85,19000.0,74.0918,74.1221,73.9631,74.0842,19000.0
2013-08-06 12:30:00,97.86,97.94,97.84,97.87,18400.0,74.0918,74.1523,74.0766,74.0993,18400.0
2013-08-06 13:00:00,97.88,97.94,97.85,97.89,15800.0,74.1069,74.1523,74.0842,74.1145,15800.0
2013-08-06 13:30:00,97.89,97.91,97.67,97.69,51500.0,74.1145,74.1296,73.9479,73.9631,51500.0
2013-08-06 14:00:00,97.69,97.84,97.65,97.73,36000.0,73.9631,74.0766,73.9328,73.9933,36000.0
2013-08-06 14:30:00,97.74,97.85,97.66,97.71,54800.0,74.0009,74.0842,73.9403,73.9782,54800.0
2013-08-06 15:00:00,97.71,97.73,97.66,97.71,57500.0,73.9782,73.9933,73.9403,73.9782,57500.0
2013-08-06 15:30:00,97.71,97.73,97.63,97.7,108700.0,73.9782,73.9933,73.9176,73.9706,108700.0
2013-08-07 09:30:00,97.48,97.61,97.13,97.25,49600.0,73.8041,73.9025,73.5391,73.6299,49600.0
2013-08-07 10:00:00,97.23,97.24,96.95,97.2,40600.0,73.6148,73.6224,73.4028,73.5921,40600.0
2013-08-07 10:30:00,97.2,97.38,97.09,97.18,30100.0,73.5921,73.7284,73.5088,73.5769,30100.0
2013-08-07 11:00:00,97.19,97.23,97.04,97.04,37800.0,73.5845,73.6148,73.4709,73.4709,37800.0
2013-08-07 11:30:00,97.02,97.1,96.86,97.09,27200.0,73.4558,73.5164,73.3347,73.5088,27200.0
2013-08-07 12:00:00,97.06,97.2,97.01,97.2,38900.0,73.4861,73.5921,73.4482,73.5921,38900.0
2013-08-07 12:30:00,97.21,97.49,97.2,97.47,19600.0,73.5996,73.8116,73.5921,73.7965,19600.0
2013-08-07 13:00:00,97.48,97.55,97.41,97.55,29100.0,73.8041,73.8571,73.7511,73.8571,29100.0
2013-08-07 13:30:00,97.54,97.56,97.42,97.51,38000.0,73.8495,73.8646,73.7586,73.8268,38000.0
2013-08-07 14:00:00,97.52,97.52,97.2,97.21,42100.0,73.8344,73.8344,73.5921,73.5996,42100.0
2013-08-07 14:30:00,97.22,97.37,97.22,97.34,67500.0,73.6072,73.7208,73.6072,73.6981,67500.0
2013-08-07 15:00:00,97.35,97.47,97.24,97.25,77000.0,73.7056,73.7965,73.6224,73.6299,77000.0
2013-08-07 15:30:00,97.24,97.28,96.98,97.0,98400.0,73.6224,73.6526,73.4255,73.4407,98400.0
2013-08-08 09:30:00,97.09,97.36,96.69,97.35,75000.0,73.5088,73.7132,73.2059,73.7056,75000.0
2013-08-08 10:00:00,97.29,97.38,97.15,97.25,59500.0,73.6602,73.7284,73.5542,73.6299,59500.0
2013-08-08 10:30:00,97.27,97.27,96.99,97.09,29000.0,73.6451,73.6451,73.4331,73.5088,29000.0
2013-08-08 11:00:00,97.08,97.14,97.03,97.06,39400.0,73.5012,73.5466,73.4634,73.4861,39400.0
2013-08-08 11:30:00,97.08,97.15,97.05,97.14,65400.0,73.5012,73.5542,73.4785,73.5466,65400.0
2013-08-08 12:00:00,97.13,97.44,97.07,97.36,44200.0,73.5391,73.7738,73.4936,73.7132,44200.0
2013-08-08 12:30:00,97.37,97.53,97.37,97.48,30500.0,73.7208,73.8419,73.7208,73.8041,30500.0
2013-08-08 13:00:00,97.48,97.64,97.47,97.56,26500.0,73.8041,73.9252,73.7965,73.8646,26500.0
2013-08-08 13:30:00,97.56,97.61,97.48,97.58,19600.0,73.8646,73.9025,73.8041,73.8798,19600.0
2013-08-08 14:00:00,97.55,97.64,97.55,97.62,28800.0,73.8571,73.9252,73.8571,73.9101,28800.0
2013-08-08 14:30:00,97.62,97.63,97.38,97.43,29100.0,73.9101,73.9176,73.7284,73.7662,29100.0
2013-08-08 15:00:00,97.44,97.49,97.33,97.41,31200.0,73.7738,73.8116,73.6905,73.7511,31200.0
2013-08-08 15:30:00,97.41,97.49,97.37,97.39,63100.0,73.7511,73.8116,73.7208,73.7359,63100.0
2013-08-09 09:30:00,97.4,97.59,97.16,97.56,42800.0,73.7435,73.8874,73.5618,73.8646,42800.0
2013-08-09 10:00:00,97.58,97.63,97.43,97.51,47800.0,73.8798,73.9176,73.7662,73.8268,47800.0
2013-08-09 10:30:00,97.52,97.63,97.48,97.54,53600.0,73.8344,73.9176,73.8041,73.8495,53600.0
2013-08-09 11:00:00,97.55,97.57,97.45,97.51,48900.0,73.8571,73.8722,73.7814,73.8268,48900.0
2013-08-09 11:30:00,97.51,97.78,97.47,97.76,45800.0,73.8268,74.0312,73.7965,74.0161,45800.0
2013-08-09 12:00:00,97.76,97.85,97.65,97.85,54700.0,74.0161,74.0842,73.9328,74.0842,54700.0
2013-08-09 12:30:00,97.85,97.94,97.83,97.84,37500.0,74.0842,74.1523,74.0691,74.0766,37500.0
2013-08-09 13:00:00,97.83,97.83,97.68,97.81,68500.0,74.0691,74.0691,73.9555,74.0539,68500.0
2013-08-09 13:30:00,97.82,98.0,97.81,97.95,80800.0,74.0615,74.1978,74.0539,74.1599,80800.0
2013-08-09 14:00:00,97.94,98.0,97.9,97.92,25300.0,74.1523,74.1978,74.1221,74.1372,25300.0
2013-08-09 14:30:00,97.9,97.93,97.69,97.77,25900.0,74.1221,74.1448,73.9631,74.0236,25900.0
2013-08-09 15:00:00,97.78,97.78,97.63,97.66,58000.0,74.0312,74.0312,73.9176,73.9403,58000.0
2013-08-09 15:30:00,97.65,97.7,97.52,97.56,79400.0,73.9328,73.9706,73.8344,73.8646,79400.0
2013-08-12 09:30:00,97.0,97.08,96.34,96.71,67700.0,73.4407,73.5012,72.941,73.2211,67700.0
2013-08-12 10:00:00,96.7,96.75,96.5,96.6,28100.0,73.2135,73.2514,73.0621,73.1378,28100.0
2013-08-12 10:30:00,96.6,96.79,96.54,96.6,29300.0,73.1378,73.2817,73.0924,73.1378,29300.0
2013-08-12 11:00:00,96.59,96.76,96.35,96.7,43400.0,73.1302,73.2589,72.9485,73.2135,43400.0
2013-08-12 11:30:00,96.72,96.75,96.51,96.64,31800.0,73.2287,73.2514,73.0697,73.1681,31800.0
2013-08-12 12:00:00,96.67,96.73,96.62,96.66,20200.0,73.1908,73.2362,73.1529,73.1832,20200.0
2013-08-12 12:30:00,96.66,96.66,96.48,96.56,35900.0,73.1832,73.1832,73.0469,73.1075,35900.0
2013-08-12 13:00:00,96.56,96.62,96.4,96.53,23100.0,73.1075,73.1529,72.9864,73.0848,23100.0
2013-08-12 13:30:00,96.51,96.52,96.32,96.52,26100.0,73.0697,73.0772,72.9258,73.0772,26100.0
2013-08-12 14:00:00,96.49,96.67,96.46,96.61,20400.0,73.0545,73.1908,73.0318,73.1454,20400.0
2013-08-12 14:30:00,96.6,96.68,96.56,96.66,18800.0,73.1378,73.1984,73.1075,73.1832,18800.0
2013-08-12 15:00:00,96.64,96.86,96.57,96.85,53400.0,73.1681,73.3347,73.1151,73.3271,53400.0
2013-08-12 15:30:00,96.87,96.95,96.83,96.88,57300.0,73.3422,73.4028,73.3119,73.3498,57300.0
2013-08-13 09:30:00,97.07,97.34,96.96,97.14,20300.0,73.4936,73.6981,73.4104,73.5466,20300.0
2013-08-13 10:00:00,97.14,97.2,96.66,96.8,23600.0,73.5466,73.5921,73.1832,73.2892,23600.0
2013-08-13 10:30:00,96.83,96.97,96.7,96.85,25400.0,73.3119,73.4179,73.2135,73.3271,25400.0
2013-08-13 11:00:00,96.81,97.18,96.81,97.18,20500.0,73.2968,73.5769,73.2968,73.5769,20500.0
2013-08-13 11:30:00,97.17,97.29,97.03,97.05,16700.0,73.5694,73.6602,73.4634,73.4785,16700.0
2013-08-13 12:00:00,97.03,97.17,96.96,97.13,28700.0,73.4634,73.5694,73.4104,73.5391,28700.0
2013-08-13 12:30:00,97.12,97.35,97.12,97.31,18300.0,73.5315,73.7056,73.5315,73.6754,18300.0
2013-08-13 13:00:00,97.35,97.55,97.33,97.5,15900.0,73.7056,73.8571,73.6905,73.8192,15900.0
2013-08-13 13:30:00,97.51,97.51,97.3,97.43,20000.0,73.8268,73.8268,73.6678,73.7662,20000.0
2013-08-13 14:00:00,97.44,97.46,97.34,97.38,35100.0,73.7738,73.7889,73.6981,73.7284,35100.0
2013-08-13 14:30:00,97.37,97.5,97.22,97.5,50500.0,73.7208,73.8192,73.6072,73.8192,50500.0
2013-08-13 15:00:00,97.51,97.53,97.39,97.47,24700.0,73.8268,73.8419,73.7359,73.7965,24700.0
2013-08-13 15:30:00,97.48,97.49,97.3,97.34,46800.0,73.8041,73.8116,73.6678,73.6981,46800.0
2013-08-14 09:30:00,97.48,97.48,96.76,96.84,33100.0,73.8041,73.8041,73.2589,73.3195,33100.0
2013-08-14 10:00:00,96.83,96.91,96.64,96.68,19200.0,73.3119,73.3725,73.1681,73.1984,19200.0
2013-08-14 10:30:00,96.67,96.67,96.39,96.53,49800.0,73.1908,73.1908,72.9788,73.0848,49800.0
2013-08-14 11:00:00,96.55,96.94,96.55,96.94,41200.0,73.0999,73.3952,73.0999,73.3952,41200.0
2013-08-14 11:30:00,96.97,96.98,96.51,96.56,19200.0,73.4179,73.4255,73.0697,73.1075,19200.0
2013-08-14 12:00:00,96.58,96.77,96.55,96.76,20700.0,73.1227,73.2665,73.0999,73.2589,20700.0
2013-08-14 12:30:00,96.78,96.81,96.7,96.7,60300.0,73.2741,73.2968,73.2135,73.2135,60300.0
2013-08-14 13:00:00,96.69,96.93,96.65,96.81,23700.0,73.2059,73.3877,73.1757,73.2968,23700.0
2013-08-14 13:30:00,96.81,96.84,96.59,96.62,26400.0,73.2968,73.3195,73.1302,73.1529,26400.0
2013-08-14 14:00:00,96.62,96.73,96.52,96.58,21900.0,73.1529,73.2362,73.0772,73.1227,21900.0
2013-08-14 14:30:00,96.57,96.58,96.37,96.39,73400.0,73.1151,73.1227,72.9637,72.9788,73400.0
2013-08-14 15:00:00,96.39,96.42,96.3,96.37,36000.0,72.9788,73.0015,72.9107,72.9637,36000.0
2013-08-14 15:30:00,96.39,96.48,96.07,96.1,140200.0,72.9788,73.0469,72.7365,72.7592,140200.0
2013-08-15 09:30:00,95.46,95.99,95.22,95.82,125800.0,72.2747,72.676,72.093,72.5472,125800.0
2013-08-15 10:00:00,95.82,95.95,95.53,95.75,61100.0,72.5472,72.6457,72.3277,72.4943,61100.0
2013-08-15 10:30:00,95.73,95.91,95.48,95.65,46400.0,72.4791,72.6154,72.2898,72.4185,46400.0
2013-08-15 11:00:00,95.63,95.75,95.55,95.73,38500.0,72.4034,72.4943,72.3428,72.4791,38500.0
2013-08-15 11:30:00,95.75,95.89,95.7,95.87,42300.0,72.4943,72.6002,72.4564,72.5851,42300.0
2013-08-15 12:00:00,95.86,95.95,95.74,95.85,27100.0,72.5775,72.6457,72.4867,72.57,27100.0
2013-08-15 12:30:00,95.86,95.91,95.73,95.82,19000.0,72.5775,72.6154,72.4791,72.5472,19000.0
2013-08-15 13:00:00,95.82,95.86,95.58,95.6,16300.0,72.5472,72.5775,72.3655,72.3807,16300.0
2013-08-15 13:30:00,95.58,95.72,95.58,95.6,14200.0,72.3655,72.4715,72.3655,72.3807,14200.0
2013-08-15 14:00:00,95.63,95.63,95.38,95.47,48400.0,72.4034,72.4034,72.2141,72.2823,48400.0
2013-08-15 14:30:00,95.47,95.66,95.4,95.4,22800.0,72.2823,72.4261,72.2293,72.2293,22800.0
2013-08-15 15:00:00,95.39,95.48,95.35,95.45,48800.0,72.2217,72.2898,72.1914,72.2671,48800.0
2013-08-15 15:30:00,95.44,95.53,95.36,95.39,75400.0,72.2595,72.3277,72.199,72.2217,75400.0
2013-08-16 09:30:00,95.11,95.76,94.79,95.47,127500.0,72.0097,72.5018,71.7674,72.2823,127500.0
2013-08-16 10:00:00,95.42,95.48,94.84,94.98,32700.0,72.2444,72.2898,71.8053,71.9113,32700.0
2013-08-16 10:30:00,94.97,95.23,94.97,95.18,51200.0,71.9037,72.1005,71.9037,72.0627,51200.0
2013-08-16 11:00:00,95.15,95.28,94.77,94.84,32400.0,72.04,72.1384,71.7523,71.8053,32400.0
2013-08-16 11:30:00,94.8,94.93,94.76,94.77,26300.0,71.775,71.8734,71.7447,71.7523,26300.0
2013-08-16 12:00:00,94.77,94.84,94.66,94.66,24700.0,71.7523,71.8053,71.669,71.669,24700.0
2013-08-16 12:30:00,94.67,94.81,94.62,94.68,25400.0,71.6766,71.7826,71.6387,71.6841,25400.0
2013-08-16 13:00:00,94.67,94.77,94.54,94.75,35300.0,71.6766,71.7523,71.5781,71.7371,35300.0
2013-08-16 13:30:00,94.72,94.91,94.69,94.86,25200.0,71.7144,71.8583,71.6917,71.8204,25200.0
2013-08-16 14:00:00,94.86,94.97,94.75,94.93,21200.0,71.8204,71.9037,71.7371,71.8734,21200.0
2013-08-16 14:30:00,94.94,95.26,94.87,95.23,64500.0,71.881,72.1233,71.828,72.1005,64500.0
2013-08-16 15:00:00,95.23,95.26,95.15,95.21,25800.0,72.1005,72.1233,72.04,72.0854,25800.0
2013-08-16 15:30:00,95.23,95.31,95.16,95.18,122300.0,72.1005,72.1611,72.0475,72.0627,122300.0
2013-08-19 09:30:00,95.23,95.32,94.88,95.21,139300.0,72.1005,72.1687,71.8356,72.0854,139300.0
2013-08-19 10:00:00,95.2,95.34,95.01,95.04,47800.0,72.0778,72.1838,71.934,71.9567,47800.0
2013-08-19 10:30:00,95.05,95.2,94.8,94.82,52300.0,71.9643,72.0778,71.775,71.7901,52300.0
2013-08-19 11:00:00,94.81,94.92,94.72,94.87,35100.0,71.7826,71.8658,71.7144,71.828,35100.0
2013-08-19 11:30:00,94.85,94.88,94.65,94.79,47000.0,71.8128,71.8356,71.6614,71.7674,47000.0
2013-08-19 12:00:00,94.78,94.82,94.61,94.71,40100.0,71.7598,71.7901,71.6311,71.7068,40100.0
2013-08-19 12:30:00,94.73,94.84,94.7,94.79,67400.0,71.722,71.8053,71.6993,71.7674,67400.0
2013-08-19 13:00:00,94.79,94.83,94.64,94.64,26100.0,71.7674,71.7977,71.6538,71.6538,26100.0
2013-08-19 13:30:00,94.63,94.8,94.57,94.75,32800.0,71.6463,71.775,71.6008,71.7371,32800.0
2013-08-19 14:00:00,94.76,94.79,94.64,94.7,51500.0,71.7447,71.7674,71.6538,71.6993,51500.0
2013-08-19 14:30:00,94.69,94.71,94.53,94.67,45300.0,71.6917,71.7068,71.5706,71.6766,45300.0
2013-08-19 15:00:00,94.68,94.76,94.49,94.67,50100.0,71.6841,71.7447,71.5403,71.6766,50100.0
2013-08-19 15:30:00,94.68,94.74,94.51,94.57,103400.0,71.6841,71.7296,71.5554,71.6008,103400.0
2013-08-20 09:30:00,94.64,95.0,94.61,94.86,48200.0,71.6538,71.9264,71.6311,71.8204,48200.0
2013-08-20 10:00:00,94.89,95.33,94.84,95.32,35000.0,71.8431,72.1763,71.8053,72.1687,35000.0
2013-08-20 10:30:00,95.31,95.41,95.21,95.25,26300.0,72.1611,72.2368,72.0854,72.1157,26300.0
2013-08-20 11:00:00,95.28,95.33,95.08,95.12,60700.0,72.1384,72.1763,71.987,72.0173,60700.0
2013-08-20 11:30:00,95.12,95.39,95.12,95.39,31000.0,72.0173,72.2217,72.0173,72.2217,31000.0
2013-08-20 12:00:00,95.36,95.56,95.36,95.56,39500.0,72.199,72.3504,72.199,72.3504,39500.0
2013-08-20 12:30:00,95.55,95.61,95.46,95.61,37600.0,72.3428,72.3883,72.2747,72.3883,37600.0
2013-08-20 13:00:00,95.59,95.67,95.52,95.53,26000.0,72.3731,72.4337,72.3201,72.3277,26000.0
2013-08-20 13:30:00,95.53,95.64,95.53,95.54,31900.0,72.3277,72.411,72.3277,72.3353,31900.0
2013-08-20 14:00:00,95.54,95.68,95.51,95.65,28300.0,72.3353,72.4413,72.3125,72.4185,28300.0
2013-08-20 14:30:00,95.65,95.69,95.5,95.52,34300.0,72.4185,72.4488,72.305,72.3201,34300.0
2013-08-20 15:00:00,95.51,95.59,95.48,95.51,47000.0,72.3125,72.3731,72.2898,72.3125,47000.0
2013-08-20 15:30:00,95.51,95.57,95.26,95.29,107400.0,72.3125,72.358,72.1233,72.146,107400.0
2013-08-21 09:30:00,94.72,94.94,94.18,94.38,38700.0,72.0857,72.2531,71.6747,71.8269,38700.0
2013-08-21 10:00:00,94.39,94.44,93.6,93.65,90600.0,71.8346,71.8726,71.2333,71.2714,90600.0
2013-08-21 10:30:00,93.63,94.0,93.47,93.91,41200.0,71.2562,71.5377,71.1344,71.4693,41200.0
2013-08-21 11:00:00,93.89,94.05,93.85,93.99,20500.0,71.454,71.5758,71.4236,71.5301,20500.0
2013-08-21 11:30:00,93.99,94.11,93.82,93.9,41200.0,71.5301,71.6215,71.4008,71.4616,41200.0
2013-08-21 12:00:00,93.91,94.09,93.84,94.08,17100.0,71.4693,71.6062,71.416,71.5986,17100.0
2013-08-21 12:30:00,94.07,94.31,93.96,94.21,18100.0,71.591,71.7737,71.5073,71.6976,18100.0
2013-08-21 13:00:00,94.2,94.36,94.17,94.23,14500.0,71.69,71.8117,71.6671,71.7128,14500.0
2013-08-21 13:30:00,94.24,94.33,94.19,94.21,12800.0,71.7204,71.7889,71.6823,71.6976,12800.0
2013-08-21 14:00:00,94.2,94.2,93.72,93.92,43400.0,71.69,71.69,71.3247,71.4769,43400.0
2013-08-21 14:30:00,93.92,94.5,93.91,94.37,21400.0,71.4769,71.9183,71.4693,71.8193,21400.0
2013-08-21 15:00:00,94.32,94.37,94.14,94.15,24600.0,71.7813,71.8193,71.6443,71.6519,24600.0
2013-08-21 15:30:00,94.16,94.26,93.63,93.68,95900.0,71.6595,71.7356,71.2562,71.2942,95900.0
2013-08-22 09:30:00,93.8,93.95,93.26,93.62,148100.0,71.3855,71.4997,70.9746,71.2486,148100.0
2013-08-22 10:00:00,93.68,93.81,93.48,93.56,54700.0,71.2942,71.3932,71.142,71.2029,54700.0
2013-08-22 10:30:00,93.53,93.69,93.52,93.59,33400.0,71.1801,71.3018,71.1724,71.2257,33400.0
2013-08-22 11:00:00,93.61,93.84,93.61,93.66,37800.0,71.2409,71.416,71.2409,71.279,37800.0
2013-08-22 11:30:00,93.69,93.73,93.64,93.73,29100.0,71.3018,71.3323,71.2638,71.3323,29100.0
2013-08-22 12:00:00,93.77,94.1,93.76,94.02,32900.0,71.3627,71.6139,71.3551,71.553,32900.0
2013-08-22 12:30:00,94.1,94.17,93.98,94.17,12900.0,71.6139,71.6671,71.5225,71.6671,12900.0
2013-08-22 13:00:00,94.17,94.28,94.05,94.17,19800.0,71.6671,71.7508,71.5758,71.6671,19800.0
2013-08-22 13:30:00,94.21,94.29,94.18,94.26,11700.0,71.6976,71.7584,71.6747,71.7356,11700.0
2013-08-22 14:00:00,94.25,94.29,94.14,94.2,9500.0,71.728,71.7584,71.6443,71.69,9500.0
2013-08-22 14:30:00,94.17,94.25,94.05,94.09,40700.0,71.6671,71.728,71.5758,71.6062,40700.0
2013-08-22 15:00:00,94.06,94.26,94.03,94.19,17400.0,71.5834,71.7356,71.5606,71.6823,17400.0
2013-08-22 15:30:00,94.21,94.26,93.94,93.94,135000.0,71.6976,71.7356,71.4921,71.4921,135000.0
2013-08-23 09:30:00,94.15,94.33,93.86,94.12,110000.0,71.6519,71.7889,71.4312,71.6291,110000.0
2013-08-23 10:00:00,94.1,94.37,94.06,94.31,30700.0,71.6139,71.8193,71.5834,71.7737,30700.0
2013-08-23 10:30:00,94.29,94.69,94.29,94.62,65300.0,71.7584,72.0629,71.7584,72.0096,65300.0
2013-08-23 11:00:00,94.62,94.79,94.62,94.7,45600.0,72.0096,72.139,72.0096,72.0705,45600.0
2013-08-23 11:30:00,94.7,95.04,94.67,94.81,46200.0,72.0705,72.3292,72.0476,72.1542,46200.0
2013-08-23 12:00:00,94.82,95.03,94.82,95.03,27400.0,72.1618,72.3216,72.1618,72.3216,27400.0
2013-08-23 12:30:00,95.05,95.16,94.98,95.06,45600.0,72.3368,72.4206,72.2836,72.3445,45600.0
2013-08-23 13:00:00,95.06,95.3,95.06,95.27,43600.0,72.3445,72.5271,72.3445,72.5043,43600.0
2013-08-23 13:30:00,95.27,95.33,95.2,95.24,31400.0,72.5043,72.5499,72.451,72.4814,31400.0
2013-08-23 14:00:00,95.25,95.26,95.15,95.18,35800.0,72.489,72.4967,72.4129,72.4358,35800.0
2013-08-23 14:30:00,95.17,95.42,95.17,95.38,47700.0,72.4282,72.6184,72.4282,72.588,47700.0
2013-08-23 15:00:00,95.38,95.5,95.34,95.49,63200.0,72.588,72.6793,72.5575,72.6717,63200.0
2013-08-23 15:30:00,95.5,95.64,95.41,95.46,128400.0,72.6793,72.7859,72.6108,72.6489,128400.0
2013-08-26 09:30:00,95.52,95.53,94.76,94.84,25200.0,72.6945,72.7021,72.1161,72.177,25200.0
2013-08-26 10:00:00,94.76,94.89,94.65,94.74,23300.0,72.1161,72.2151,72.0324,72.1009,23300.0
2013-08-26 10:30:00,94.72,94.81,94.55,94.81,38100.0,72.0857,72.1542,71.9563,72.1542,38100.0
2013-08-26 11:00:00,94.77,94.84,94.34,94.36,45500.0,72.1237,72.177,71.7965,71.8117,45500.0
2013-08-26 11:30:00,94.34,94.49,94.28,94.35,54600.0,71.7965,71.9107,71.7508,71.8041,54600.0
2013-08-26 12:00:00,94.35,94.35,94.2,94.33,31100.0,71.8041,71.8041,71.69,71.7889,31100.0
2013-08-26 12:30:00,94.32,94.43,94.26,94.3,40100.0,71.7813,71.865,71.7356,71.7661,40100.0
2013-08-26 13:00:00,94.31,94.39,94.22,94.25,23500.0,71.7737,71.8346,71.7052,71.728,23500.0
2013-08-26 13:30:00,94.22,94.24,94.13,94.13,28500.0,71.7052,71.7204,71.6367,71.6367,28500.0
2013-08-26 14:00:00,94.13,94.16,94.05,94.09,32400.0,71.6367,71.6595,71.5758,71.6062,32400.0
2013-08-26 14:30:00,94.08,94.09,93.89,93.91,103200.0,71.5986,71.6062,71.454,71.4693,103200.0
2013-08-26 15:00:00,93.91,93.94,93.43,93.51,93900.0,71.4693,71.4921,71.104,71.1648,93900.0
2013-08-26 15:30:00,93.52,93.67,93.36,93.37,154000.0,71.1724,71.2866,71.0507,71.0583,154000.0
2013-08-27 09:30:00,92.81,93.06,92.57,92.65,61800.0,70.6321,70.8224,70.4495,70.5103,61800.0
2013-08-27 10:00:00,92.7,92.85,92.46,92.64,58500.0,70.5484,70.6626,70.3657,70.5027,58500.0
2013-08-27 10:30:00,92.57,92.82,92.52,92.72,47000.0,70.4495,70.6397,70.4114,70.5636,47000.0
2013-08-27 11:00:00,92.72,92.98,92.56,92.89,77400.0,70.5636,70.7615,70.4419,70.693,77400.0
2013-08-27 11:30:00,92.88,92.94,92.56,92.62,25500.0,70.6854,70.731,70.4419,70.4875,25500.0
2013-08-27 12:00:00,92.61,92.63,92.45,92.46,30600.0,70.4799,70.4951,70.3581,70.3657,30600.0
2013-08-27 12:30:00,92.46,92.53,92.41,92.51,48700.0,70.3657,70.419,70.3277,70.4038,48700.0
2013-08-27 13:00:00,92.51,92.51,92.42,92.47,15400.0,70.4038,70.4038,70.3353,70.3734,15400.0
2013-08-27 13:30:00,92.45,92.54,92.43,92.49,19100.0,70.3581,70.4266,70.3429,70.3886,19100.0
2013-08-27 14:00:00,92.46,92.53,92.36,92.46,36600.0,70.3657,70.419,70.2896,70.3657,36600.0
2013-08-27 14:30:00,92.46,92.54,92.35,92.46,23800.0,70.3657,70.4266,70.282,70.3657,23800.0
2013-08-27 15:00:00,92.48,92.51,92.25,92.32,30300.0,70.381,70.4038,70.2059,70.2592,30300.0
2013-08-27 15:30:00,92.31,92.32,92.13,92.17,59600.0,70.2516,70.2592,70.1146,70.145,59600.0
2013-08-28 09:30:00,91.93,92.11,91.61,91.91,48300.0,69.9624,70.0994,69.7189,69.9472,48300.0
2013-08-28 10:00:00,91.91,91.98,91.63,91.79,44700.0,69.9472,70.0004,69.7341,69.8558,44700.0
2013-08-28 10:30:00,91.73,91.8,91.63,91.69,24200.0,69.8102,69.8635,69.7341,69.7797,24200.0
2013-08-28 11:00:00,91.71,91.72,91.61,91.67,28600.0,69.795,69.8026,69.7189,69.7645,28600.0
2013-08-28 11:30:00,91.67,91.68,91.47,91.54,51700.0,69.7645,69.7721,69.6123,69.6656,51700.0
2013-08-28 12:00:00,91.55,91.59,91.36,91.41,44400.0,69.6732,69.7036,69.5286,69.5667,44400.0
2013-08-28 12:30:00,91.41,91.48,91.34,91.35,52700.0,69.5667,69.6199,69.5134,69.521,52700.0
2013-08-28 13:00:00,91.37,91.37,91.01,91.02,98400.0,69.5362,69.5362,69.2622,69.2698,98400.0
2013-08-28 13:30:00,91.02,91.22,91.0,91.11,85200.0,69.2698,69.4221,69.2546,69.3383,85200.0
2013-08-28 14:00:00,91.11,91.12,91.0,91.12,80700.0,69.3383,69.346,69.2546,69.346,80700.0
2013-08-28 14:30:00,91.1,91.18,91.0,91.14,63500.0,69.3307,69.3916,69.2546,69.3612,63500.0
2013-08-28 15:00:00,91.13,91.22,91.12,91.14,105200.0,69.3536,69.4221,69.346,69.3612,105200.0
2013-08-28 15:30:00,91.15,91.19,91.05,91.08,181000.0,69.3688,69.3992,69.2927,69.3155,181000.0
2013-08-29 09:30:00,90.78,90.99,90.24,90.95,79000.0,69.0872,69.247,68.6762,69.2166,79000.0
2013-08-29 10:00:00,90.93,91.31,90.93,91.2,42400.0,69.2014,69.4906,69.2014,69.4068,42400.0
2013-08-29 10:30:00,91.19,91.78,91.19,91.68,28000.0,69.3992,69.8482,69.3992,69.7721,28000.0
2013-08-29 11:00:00,91.66,91.86,91.66,91.77,27200.0,69.7569,69.9091,69.7569,69.8406,27200.0
2013-08-29 11:30:00,91.78,91.8,91.59,91.67,27400.0,69.8482,69.8635,69.7036,69.7645,27400.0
2013-08-29 12:00:00,91.71,91.75,91.39,91.42,49600.0,69.795,69.8254,69.5514,69.5743,49600.0
2013-08-29 12:30:00,91.41,91.41,91.19,91.41,59600.0,69.5667,69.5667,69.3992,69.5667,59600.0
2013-08-29 13:00:00,91.43,91.51,91.3,91.34,35800.0,69.5819,69.6428,69.4829,69.5134,35800.0
2013-08-29 13:30:00,91.35,91.44,91.26,91.31,42300.0,69.521,69.5895,69.4525,69.4906,42300.0
2013-08-29 14:00:00,91.31,91.59,91.25,91.59,61500.0,69.4906,69.7036,69.4449,69.7036,61500.0
2013-08-29 14:30:00,91.58,91.66,91.47,91.59,96100.0,69.696,69.7569,69.6123,69.7036,96100.0
2013-08-29 15:00:00,91.59,91.64,91.34,91.46,132200.0,69.7036,69.7417,69.5134,69.6047,132200.0
2013-08-29 15:30:00,91.45,91.53,91.29,91.42,229800.0,69.5971,69.658,69.4753,69.5743,229800.0
2013-08-30 09:30:00,91.61,91.66,91.27,91.34,23400.0,69.7189,69.7569,69.4601,69.5134,23400.0
2013-08-30 10:00:00,91.39,91.41,91.12,91.21,17200.0,69.5514,69.5667,69.346,69.4144,17200.0
2013-08-30 10:30:00,91.23,91.36,91.09,91.2,21400.0,69.4297,69.5286,69.3231,69.4068,21400.0
2013-08-30 11:00:00,91.18,91.4,91.11,91.32,41000.0,69.3916,69.559,69.3383,69.4982,41000.0
2013-08-30 11:30:00,91.25,91.33,91.16,91.23,20400.0,69.4449,69.5058,69.3764,69.4297,20400.0
2013-08-30 12:00:00,91.18,91.41,91.18,91.41,18200.0,69.3916,69.5667,69.3916,69.5667,18200.0
2013-08-30 12:30:00,91.39,91.42,91.27,91.4,24900.0,69.5514,69.5743,69.4601,69.559,24900.0
2013-08-30 13:00:00,91.37,91.64,91.19,91.45,30700.0,69.5362,69.7417,69.3992,69.5971,30700.0
2013-08-30 13:30:00,91.44,91.52,91.31,91.46,15300.0,69.5895,69.6504,69.4906,69.6047,15300.0
2013-08-30 14:00:00,91.41,91.61,91.32,91.59,19100.0,69.5667,69.7189,69.4982,69.7036,19100.0
2013-08-30 14:30:00,91.57,91.94,91.57,91.91,44400.0,69.6884,69.97,69.6884,69.9472,44400.0
2013-08-30 15:00:00,91.92,92.14,91.88,92.1,83200.0,69.9548,70.1222,69.9243,70.0918,83200.0
2013-08-30 15:30:00,92.08,92.08,91.68,91.93,166100.0,70.0766,70.0766,69.7721,69.9624,166100.0
2013-09-03 09:30:00,92.53,92.94,91.78,91.83,70200.0,70.419,70.731,69.8482,69.8863,70200.0
2013-09-03 10:00:00,91.83,91.96,91.61,91.71,39000.0,69.8863,69.9852,69.7189,69.795,39000.0
2013-09-03 10:30:00,91.69,91.93,91.52,91.68,55300.0,69.7797,69.9624,69.6504,69.7721,55300.0
2013-09-03 11:00:00,91.7,91.8,91.29,91.33,19000.0,69.7874,69.8635,69.4753,69.5058,19000.0
2013-09-03 11:30:00,91.3,91.47,91.22,91.28,17300.0,69.4829,69.6123,69.4221,69.4677,17300.0
2013-09-03 12:00:00,91.29,91.32,91.15,91.17,13600.0,69.4753,69.4982,69.3688,69.384,13600.0
2013-09-03 12:30:00,91.19,91.26,90.95,90.95,23400.0,69.3992,69.4525,69.2166,69.2166,23400.0
2013-09-03 13:00:00,90.97,91.06,90.87,90.96,35100.0,69.2318,69.3003,69.1557,69.2242,35100.0
2013-09-03 13:30:00,90.97,91.04,90.84,90.88,16300.0,69.2318,69.2851,69.1329,69.1633,16300.0
2013-09-03 14:00:00,90.89,91.08,90.73,90.79,23700.0,69.1709,69.3155,69.0491,69.0948,23700.0
2013-09-03 14:30:00,90.79,90.93,90.65,90.91,27100.0,69.0948,69.2014,68.9883,69.1861,27100.0
2013-09-03 15:00:00,90.95,91.08,90.9,91.02,33800.0,69.2166,69.3155,69.1785,69.2698,33800.0
2013-09-03 15:30:00,91.03,91.18,90.94,91.03,116400.0,69.2775,69.3916,69.209,69.2775,116400.0
2013-09-04 09:30:00,91.01,91.02,90.26,90.64,102700.0,69.2622,69.2698,68.6915,68.9807,102700.0
2013-09-04 10:00:00,90.65,90.71,90.54,90.6,94200.0,68.9883,69.0339,68.9045,68.9502,94200.0
2013-09-04 10:30:00,90.58,90.62,90.3,90.47,49200.0,68.935,68.9654,68.7219,68.8513,49200.0
2013-09-04 11:00:00,90.49,90.64,90.47,90.52,28800.0,68.8665,68.9807,68.8513,68.8893,28800.0
2013-09-04 11:30:00,90.53,90.68,90.44,90.61,63600.0,68.8969,69.0111,68.8284,68.9578,63600.0
2013-09-04 12:00:00,90.62,91.0,90.62,90.96,36200.0,68.9654,69.2546,68.9654,69.2242,36200.0
2013-09-04 12:30:00,90.97,91.1,90.97,91.04,19700.0,69.2318,69.3307,69.2318,69.2851,19700.0
2013-09-04 13:00:00,91.06,91.07,90.88,90.92,34100.0,69.3003,69.3079,69.1633,69.1937,34100.0
2013-09-04 13:30:00,90.94,91.04,90.85,90.87,34100.0,69.209,69.2851,69.1405,69.1557,34100.0
2013-09-04 14:00:00,90.87,90.97,90.82,90.89,29700.0,69.1557,69.2318,69.1176,69.1709,29700.0
2013-09-04 14:30:00,90.89,90.93,90.78,90.87,58700.0,69.1709,69.2014,69.0872,69.1557,58700.0
2013-09-04 15:00:00,90.87,90.95,90.76,90.88,81400.0,69.1557,69.2166,69.072,69.1633,81400.0
2013-09-04 15:30:00,90.89,91.02,90.79,90.98,146300.0,69.1709,69.2698,69.0948,69.2394,146300.0
2013-09-05 09:30:00,90.84,91.11,90.63,90.86,45600.0,69.1329,69.3383,68.973,69.1481,45600.0
2013-09-05 10:00:00,90.81,91.04,90.43,90.47,35900.0,69.11,69.2851,68.8208,68.8513,35900.0
2013-09-05 10:30:00,90.49,90.53,90.18,90.18,44700.0,68.8665,68.8969,68.6306,68.6306,44700.0
2013-09-05 11:00:00,90.19,90.45,90.08,90.11,152800.0,68.6382,68.8361,68.5545,68.5773,152800.0
2013-09-05 11:30:00,90.11,90.24,90.01,90.12,122900.0,68.5773,68.6762,68.5012,68.5849,122900.0
2013-09-05 12:00:00,90.12,90.26,90.1,90.25,43500.0,68.5849,68.6915,68.5697,68.6838,43500.0
2013-09-05 12:30:00,90.26,90.27,90.18,90.19,37600.0,68.6915,68.6991,68.6306,68.6382,37600.0
2013-09-05 13:00:00,90.18,90.22,90.12,90.19,54100.0,68.6306,68.661,68.5849,68.6382,54100.0
2013-09-05 13:30:00,90.19,90.31,90.14,90.15,53100.0,68.6382,68.7295,68.6001,68.6077,53100.0
2013-09-05 14:00:00,90.13,90.16,90.04,90.07,40300.0,68.5925,68.6154,68.524,68.5469,40300.0
2013-09-05 14:30:00,90.07,90.34,90.07,90.23,43400.0,68.5469,68.7523,68.5469,68.6686,43400.0
2013-09-05 15:00:00,90.25,90.3,90.16,90.2,56300.0,68.6838,68.7219,68.6154,68.6458,56300.0
2013-09-05 15:30:00,90.21,90.24,90.1,90.2,94100.0,68.6534,68.6762,68.5697,68.6458,94100.0
2013-09-06 09:30:00,90.3,90.73,89.32,89.44,93600.0,68.7219,69.0491,67.9761,68.0674,93600.0
2013-09-06 10:00:00,89.43,89.68,89.28,89.58,50500.0,68.0598,68.2501,67.9456,68.174,50500.0
2013-09-06 10:30:00,89.6,90.07,89.5,90.05,37000.0,68.1892,68.5469,68.1131,68.5316,37000.0
2013-09-06 11:00:00,90.06,90.35,90.06,90.25,43500.0,68.5393,68.76,68.5393,68.6838,43500.0
2013-09-06 11:30:00,90.25,90.38,90.23,90.32,90300.0,68.6838,68.7828,68.6686,68.7371,90300.0
2013-09-06 12:00:00,90.31,90.51,90.28,90.5,77900.0,68.7295,68.8817,68.7067,68.8741,77900.0
2013-09-06 12:30:00,90.48,90.48,90.24,90.31,65400.0,68.8589,68.8589,68.6762,68.7295,65400.0
2013-09-06 13:00:00,90.32,90.52,90.32,90.43,38000.0,68.7371,68.8893,68.7371,68.8208,38000.0
2013-09-06 13:30:00,90.43,90.83,90.41,90.82,65700.0,68.8208,69.1253,68.8056,69.1176,65700.0
2013-09-06 14:00:00,90.8,91.09,90.8,91.07,56700.0,69.1024,69.3231,69.1024,69.3079,56700.0
2013-09-06 14:30:00,91.07,91.23,91.04,91.12,58000.0,69.3079,69.4297,69.2851,69.346,58000.0
2013-09-06 15:00:00,91.12,91.15,90.91,90.92,46100.0,69.346,69.3688,69.1861,69.1937,46100.0
2013-09-06 15:30:00,90.91,90.98,90.71,90.76,104500.0,69.1861,69.2394,69.0339,69.072,104500.0
2013-09-09 09:30:00,90.43,90.94,90.32,90.91,194700.0,68.8208,69.209,68.7371,69.1861,194700.0
2013-09-09 10:00:00,90.92,91.03,90.79,90.86,31600.0,69.1937,69.2775,69.0948,69.1481,31600.0
2013-09-09 10:30:00,90.86,91.07,90.86,91.02,44900.0,69.1481,69.3079,69.1481,69.2698,44900.0
2013-09-09 11:00:00,90.99,91.05,90.81,90.88,29700.0,69.247,69.2927,69.11,69.1633,29700.0
2013-09-09 11:30:00,90.88,90.89,90.68,90.69,31800.0,69.1633,69.1709,69.0111,69.0187,31800.0
2013-09-09 12:00:00,90.71,90.76,90.66,90.72,27100.0,69.0339,69.072,68.9959,69.0415,27100.0
2013-09-09 12:30:00,90.71,90.78,90.65,90.77,34200.0,69.0339,69.0872,68.9883,69.0796,34200.0
2013-09-09 13:00:00,90.78,90.8,90.68,90.69,30700.0,69.0872,69.1024,69.0111,69.0187,30700.0
2013-09-09 13:30:00,90.67,90.74,90.58,90.73,33400.0,69.0035,69.0568,68.935,69.0491,33400.0
2013-09-09 14:00:00,90.73,90.86,90.72,90.79,43400.0,69.0491,69.1481,69.0415,69.0948,43400.0
2013-09-09 14:30:00,90.78,90.93,90.7,90.93,33800.0,69.0872,69.2014,69.0263,69.2014,33800.0
2013-09-09 15:00:00,90.93,91.13,90.92,91.04,64300.0,69.2014,69.3536,69.1937,69.2851,64300.0
2013-09-09 15:30:00,91.07,91.23,90.99,91.18,120500.0,69.3079,69.4297,69.247,69.3916,120500.0
2013-09-10 09:30:00,91.49,91.94,91.38,91.89,59400.0,69.6275,69.97,69.5438,69.932,59400.0
2013-09-10 10:00:00,91.87,91.97,91.71,91.83,57100.0,69.9167,69.9928,69.795,69.8863,57100.0
2013-09-10 10:30:00,91.83,91.88,91.56,91.63,123900.0,69.8863,69.9243,69.6808,69.7341,123900.0
2013-09-10 11:00:00,91.62,91.65,91.49,91.5,45900.0,69.7265,69.7493,69.6275,69.6351,45900.0
2013-09-10 11:30:00,91.49,91.54,91.2,91.28,52300.0,69.6275,69.6656,69.4068,69.4677,52300.0
2013-09-10 12:00:00,91.33,91.57,91.28,91.53,58700.0,69.5058,69.6884,69.4677,69.658,58700.0
2013-09-10 12:30:00,91.53,91.55,91.42,91.51,43800.0,69.658,69.6732,69.5743,69.6428,43800.0
2013-09-10 13:00:00,91.51,91.51,91.43,91.51,28000.0,69.6428,69.6428,69.5819,69.6428,28000.0
2013-09-10 13:30:00,91.49,91.52,91.37,91.42,21100.0,69.6275,69.6504,69.5362,69.5743,21100.0
2013-09-10 14:00:00,91.43,91.57,91.4,91.55,26900.0,69.5819,69.6884,69.559,69.6732,26900.0
2013-09-10 14:30:00,91.56,91.62,91.52,91.59,32800.0,69.6808,69.7265,69.6504,69.7036,32800.0
2013-09-10 15:00:00,91.6,91.6,91.33,91.37,60400.0,69.7113,69.7113,69.5058,69.5362,60400.0
2013-09-10 15:30:00,91.37,91.51,91.27,91.51,58500.0,69.5362,69.6428,69.4601,69.6428,58500.0
2013-09-11 09:30:00,91.51,91.73,91.05,91.19,29800.0,69.6428,69.8102,69.2927,69.3992,29800.0
2013-09-11 10:00:00,91.2,91.23,90.79,90.83,87500.0,69.4068,69.4297,69.0948,69.1253,87500.0
2013-09-11 10:30:00,90.81,91.11,90.81,91.07,79200.0,69.11,69.3383,69.11,69.3079,79200.0
2013-09-11 11:00:00,91.08,91.1,90.96,91.01,61300.0,69.3155,69.3307,69.2242,69.2622,61300.0
2013-09-11 11:30:00,91.01,91.35,91.0,91.33,26200.0,69.2622,69.521,69.2546,69.5058,26200.0
2013-09-11 12:00:00,91.33,91.34,91.23,91.34,33700.0,69.5058,69.5134,69.4297,69.5134,33700.0
2013-09-11 12:30:00,91.34,91.34,91.23,91.28,57500.0,69.5134,69.5134,69.4297,69.4677,57500.0
2013-09-11 13:00:00,91.28,91.28,91.12,91.13,67900.0,69.4677,69.4677,69.346,69.3536,67900.0
2013-09-11 13:30:00,91.14,91.26,91.13,91.22,26800.0,69.3612,69.4525,69.3536,69.4221,26800.0
2013-09-11 14:00:00,91.21,91.3,91.19,91.29,25800.0,69.4144,69.4829,69.3992,69.4753,25800.0
2013-09-11 14:30:00,91.3,91.4,91.28,91.35,18600.0,69.4829,69.559,69.4677,69.521,18600.0
2013-09-11 15:00:00,91.35,91.55,91.34,91.43,43600.0,69.521,69.6732,69.5134,69.5819,43600.0
2013-09-11 15:30:00,91.43,91.62,91.38,91.6,65200.0,69.5819,69.7265,69.5438,69.7113,65200.0
2013-09-12 09:30:00,91.61,91.85,91.34,91.85,24200.0,69.7189,69.9015,69.5134,69.9015,24200.0
2013-09-12 10:00:00,91.85,91.89,91.51,91.54,21900.0,69.9015,69.932,69.6428,69.6656,21900.0
2013-09-12 10:30:00,91.55,91.64,91.49,91.5,32100.0,69.6732,69.7417,69.6275,69.6351,32100.0
2013-09-12 11:00:00,91.51,91.51,91.28,91.28,30500.0,69.6428,69.6428,69.4677,69.4677,30500.0
2013-09-12 11:30:00,91.28,91.36,91.2,91.33,41600.0,69.4677,69.5286,69.4068,69.5058,41600.0
2013-09-12 12:00:00,91.34,91.42,91.29,91.36,23800.0,69.5134,69.5743,69.4753,69.5286,23800.0
2013-09-12 12:30:00,91.37,91.47,91.34,91.47,26100.0,69.5362,69.6123,69.5134,69.6123,26100.0
2013-09-12 13:00:00,91.47,91.51,91.44,91.51,34000.0,69.6123,69.6428,69.5895,69.6428,34000.0
2013-09-12 13:30:00,91.5,91.67,91.5,91.66,36300.0,69.6351,69.7645,69.6351,69.7569,36300.0
2013-09-12 14:00:00,91.67,91.67,91.52,91.55,36300.0,69.7645,69.7645,69.6504,69.6732,36300.0
2013-09-12 14:30:00,91.54,91.54,91.32,91.37,41500.0,69.6656,69.6656,69.4982,69.5362,41500.0
2013-09-12 15:00:00,91.38,91.38,91.16,91.33,50200.0,69.5438,69.5438,69.3764,69.5058,50200.0
2013-09-12 15:30:00,91.32,91.32,91.11,91.21,173500.0,69.4982,69.4982,69.3383,69.4144,173500.0
2013-09-13 09:30:00,91.52,91.98,91.46,91.64,130900.0,69.6504,70.0004,69.6047,69.7417,130900.0
2013-09-13 10:00:00,91.63,91.68,91.39,91.52,49300.0,69.7341,69.7721,69.5514,69.6504,49300.0
2013-09-13 10:30:00,91.52,91.84,91.45,91.76,26100.0,69.6504,69.8939,69.5971,69.833,26100.0
2013-09-13 11:00:00,91.77,91.8,91.62,91.79,28600.0,69.8406,69.8635,69.7265,69.8558,28600.0
2013-09-13 11:30:00,91.77,91.85,91.76,91.82,18600.0,69.8406,69.9015,69.833,69.8787,18600.0
2013-09-13 12:00:00,91.83,91.88,91.7,91.86,26300.0,69.8863,69.9243,69.7874,69.9091,26300.0
2013-09-13 12:30:00,91.86,91.88,91.76,91.81,13200.0,69.9091,69.9243,69.833,69.8711,13200.0
2013-09-13 13:00:00,91.82,91.83,91.68,91.77,16900.0,69.8787,69.8863,69.7721,69.8406,16900.0
2013-09-13 13:30:00,91.8,91.81,91.63,91.63,19700.0,69.8635,69.8711,69.7341,69.7341,19700.0
2013-09-13 14:00:00,91.64,91.69,91.56,91.66,25400.0,69.7417,69.7797,69.6808,69.7569,25400.0
2013-09-13 14:30:00,91.68,91.77,91.61,91.77,23300.0,69.7721,69.8406,69.7189,69.8406,23300.0
2013-09-13 15:00:00,91.77,91.77,91.62,91.64,29100.0,69.8406,69.8406,69.7265,69.7417,29100.0
2013-09-13 15:30:00,91.65,91.65,91.44,91.57,103200.0,69.7493,69.7493,69.5895,69.6884,103200.0
2013-09-16 09:30:00,92.63,92.9,92.27,92.48,49200.0,70.4951,70.7006,70.2211,70.381,49200.0
2013-09-16 10:00:00,92.52,92.74,92.27,92.53,42300.0,70.4114,70.5788,70.2211,70.419,42300.0
2013-09-16 10:30:00,92.54,92.8,92.46,92.72,19900.0,70.4266,70.6245,70.3657,70.5636,19900.0
2013-09-16 11:00:00,92.71,92.81,92.64,92.77,24700.0,70.556,70.6321,70.5027,70.6017,24700.0
2013-09-16 11:30:00,92.79,92.98,92.76,92.83,29900.0,70.6169,70.7615,70.5941,70.6473,29900.0
2013-09-16 12:00:00,92.81,92.93,92.75,92.8,94500.0,70.6321,70.7234,70.5864,70.6245,94500.0
2013-09-16 12:30:00,92.79,92.93,92.79,92.92,28600.0,70.6169,70.7234,70.6169,70.7158,28600.0
2013-09-16 13:00:00,92.92,93.03,92.9,93.03,41100.0,70.7158,70.7995,70.7006,70.7995,41100.0
2013-09-16 13:30:00,93.03,93.04,92.72,92.97,37800.0,70.7995,70.8071,70.5636,70.7539,37800.0
2013-09-16 14:00:00,92.97,93.03,92.91,92.91,29300.0,70.7539,70.7995,70.7082,70.7082,29300.0
2013-09-16 14:30:00,92.9,92.97,92.81,92.93,37800.0,70.7006,70.7539,70.6321,70.7234,37800.0
2013-09-16 15:00:00,92.92,93.09,92.78,92.79,44900.0,70.7158,70.8452,70.6093,70.6169,44900.0
2013-09-16 15:30:00,92.81,92.82,92.62,92.72,92500.0,70.6321,70.6397,70.4875,70.5636,92500.0
2013-09-17 09:30:00,92.84,93.23,92.76,93.2,49000.0,70.6549,70.9517,70.5941,70.9289,49000.0
2013-09-17 10:00:00,93.17,93.44,93.13,93.39,48800.0,70.9061,71.1116,70.8756,71.0735,48800.0
2013-09-17 10:30:00,93.38,93.49,93.16,93.19,32200.0,71.0659,71.1496,70.8985,70.9213,32200.0
2013-09-17 11:00:00,93.18,93.29,93.16,93.22,26500.0,70.9137,70.9974,70.8985,70.9441,26500.0
2013-09-17 11:30:00,93.25,93.36,93.25,93.36,27900.0,70.967,71.0507,70.967,71.0507,27900.0
2013-09-17 12:00:00,93.37,93.39,93.27,93.31,19800.0,71.0583,71.0735,70.9822,71.0126,19800.0
2013-09-17 12:30:00,93.32,93.44,93.32,93.38,27700.0,71.0202,71.1116,71.0202,71.0659,27700.0
2013-09-17 13:00:00,93.38,93.51,93.36,93.46,33000.0,71.0659,71.1648,71.0507,71.1268,33000.0
2013-09-17 13:30:00,93.47,93.62,93.47,93.56,43900.0,71.1344,71.2486,71.1344,71.2029,43900.0
2013-09-17 14:00:00,93.56,93.74,93.55,93.72,46600.0,71.2029,71.3399,71.1953,71.3247,46600.0
2013-09-17 14:30:00,93.73,93.8,93.7,93.77,54300.0,71.3323,71.3855,71.3094,71.3627,54300.0
2013-09-17 15:00:00,93.76,93.8,93.65,93.68,55400.0,71.3551,71.3855,71.2714,71.2942,55400.0
2013-09-17 15:30:00,93.7,93.71,93.55,93.59,121600.0,71.3094,71.317,71.1953,71.2257,121600.0
2013-09-18 09:30:00,93.49,93.54,93.04,93.09,30600.0,71.1496,71.1877,70.8071,70.8452,30600.0
2013-09-18 10:00:00,93.05,93.11,92.93,93.08,26000.0,70.8148,70.8604,70.7234,70.8376,26000.0
2013-09-18 10:30:00,93.08,93.11,92.99,93.03,15300.0,70.8376,70.8604,70.7691,70.7995,15300.0
2013-09-18 11:00:00,93.03,93.03,92.73,92.83,22500.0,70.7995,70.7995,70.5712,70.6473,22500.0
2013-09-18 11:30:00,92.83,92.84,92.7,92.73,33900.0,70.6473,70.6549,70.5484,70.5712,33900.0
2013-09-18 12:00:00,92.71,92.72,92.58,92.67,19300.0,70.556,70.5636,70.4571,70.5256,19300.0
2013-09-18 12:30:00,92.69,92.69,92.63,92.66,12000.0,70.5408,70.5408,70.4951,70.518,12000.0
2013-09-18 13:00:00,92.65,92.74,92.64,92.72,31300.0,70.5103,70.5788,70.5027,70.5636,31300.0
2013-09-18 13:30:00,92.73,92.8,92.66,92.74,28700.0,70.5712,70.6245,70.518,70.5788,28700.0
2013-09-18 14:00:00,92.75,94.09,92.73,93.8,62500.0,70.5864,71.6062,70.5712,71.3855,62500.0
2013-09-18 14:30:00,93.78,94.17,93.71,94.17,61300.0,71.3703,71.6671,71.317,71.6671,61300.0
2013-09-18 15:00:00,94.12,94.19,93.92,94.06,51100.0,71.6291,71.6823,71.4769,71.5834,51100.0
2013-09-18 15:30:00,94.07,94.24,94.03,94.18,90000.0,71.591,71.7204,71.5606,71.6747,90000.0
2013-09-19 09:30:00,94.25,94.25,93.59,93.68,143600.0,71.728,71.728,71.2257,71.2942,143600.0
2013-09-19 10:00:00,93.73,93.84,93.25,93.33,70200.0,71.3323,71.416,70.967,71.0279,70200.0
2013-09-19 10:30:00,93.36,93.37,92.94,93.05,44900.0,71.0507,71.0583,70.731,70.8148,44900.0
2013-09-19 11:00:00,93.07,93.38,93.07,93.36,34200.0,70.83,71.0659,70.83,71.0507,34200.0
2013-09-19 11:30:00,93.38,93.53,93.28,93.42,25900.0,71.0659,71.1801,70.9898,71.0963,25900.0
2013-09-19 12:00:00,93.44,93.66,93.41,93.64,14500.0,71.1116,71.279,71.0887,71.2638,14500.0
2013-09-19 12:30:00,93.65,93.68,93.5,93.58,11000.0,71.2714,71.2942,71.1572,71.2181,11000.0
2013-09-19 13:00:00,93.57,93.62,93.51,93.58,19000.0,71.2105,71.2486,71.1648,71.2181,19000.0
2013-09-19 13:30:00,93.57,93.63,93.49,93.52,24100.0,71.2105,71.2562,71.1496,71.1724,24100.0
2013-09-19 14:00:00,93.53,93.66,93.52,93.54,18500.0,71.1801,71.279,71.1724,71.1877,18500.0
2013-09-19 14:30:00,93.55,93.63,93.48,93.59,24400.0,71.1953,71.2562,71.142,71.2257,24400.0
2013-09-19 15:00:00,93.6,93.84,93.6,93.84,33900.0,71.2333,71.416,71.2333,71.416,33900.0
2013-09-19 15:30:00,93.84,94.32,93.79,93.8,100400.0,71.416,71.7813,71.3779,71.3855,100400.0
2013-09-20 09:30:00,93.78,93.9,93.48,93.74,152000.0,71.3703,71.4616,71.142,71.3399,152000.0
2013-09-20 10:00:00,93.7,93.72,93.5,93.6,15500.0,71.3094,71.3247,71.1572,71.2333,15500.0
2013-09-20 10:30:00,93.56,93.92,93.56,93.76,19600.0,71.2029,71.4769,71.2029,71.3551,19600.0
2013-09-20 11:00:00,93.78,93.83,93.61,93.66,27700.0,71.3703,71.4084,71.2409,71.279,27700.0
2013-09-20 11:30:00,93.71,93.81,93.66,93.66,15700.0,71.317,71.3932,71.279,71.279,15700.0
2013-09-20 12:00:00,93.66,93.77,93.66,93.72,11900.0,71.279,71.3627,71.279,71.3247,11900.0
2013-09-20 12:30:00,93.73,93.84,93.72,93.83,11800.0,71.3323,71.416,71.3247,71.4084,11800.0
2013-09-20 13:00:00,93.85,93.87,93.76,93.8,11600.0,71.4236,71.4388,71.3551,71.3855,11600.0
2013-09-20 13:30:00,93.8,93.94,93.79,93.85,15000.0,71.3855,71.4921,71.3779,71.4236,15000.0
2013-09-20 14:00:00,93.84,93.95,93.81,93.92,32100.0,71.416,71.4997,71.3932,71.4769,32100.0
2013-09-20 14:30:00,93.91,93.91,93.67,93.74,33400.0,71.4693,71.4693,71.2866,71.3399,33400.0
2013-09-20 15:00:00,93.73,93.77,93.54,93.56,27400.0,71.3323,71.3627,71.1877,71.2029,27400.0
2013-09-20 15:30:00,93.56,93.62,93.42,93.57,176700.0,71.2029,71.2486,71.0963,71.2105,176700.0
2013-09-23 09:30:00,93.32,93.45,92.31,92.52,73100.0,71.0202,71.1192,70.2516,70.4114,73100.0
2013-09-23 10:00:00,92.52,92.68,92.47,92.5,51900.0,70.4114,70.5332,70.3734,70.3962,51900.0
2013-09-23 10:30:00,92.48,92.56,92.42,92.47,23300.0,70.381,70.4419,70.3353,70.3734,23300.0
2013-09-23 11:00:00,92.47,92.57,92.43,92.57,43200.0,70.3734,70.4495,70.3429,70.4495,43200.0
2013-09-23 11:30:00,92.58,92.67,92.55,92.63,19400.0,70.4571,70.5256,70.4342,70.4951,19400.0
2013-09-23 12:00:00,92.6,93.08,92.6,93.08,84700.0,70.4723,70.8376,70.4723,70.8376,84700.0
2013-09-23 12:30:00,93.11,93.18,92.96,93.13,32700.0,70.8604,70.9137,70.7463,70.8756,32700.0
2013-09-23 13:00:00,93.12,93.12,92.9,92.97,18100.0,70.868,70.868,70.7006,70.7539,18100.0
2013-09-23 13:30:00,92.99,93.01,92.83,92.96,38500.0,70.7691,70.7843,70.6473,70.7463,38500.0
2013-09-23 14:00:00,92.97,93.04,92.93,92.96,49400.0,70.7539,70.8071,70.7234,70.7463,49400.0
2013-09-23 14:30:00,92.97,93.14,92.89,93.09,19600.0,70.7539,70.8833,70.693,70.8452,19600.0
2013-09-23 15:00:00,93.09,93.11,92.98,93.06,30900.0,70.8452,70.8604,70.7615,70.8224,30900.0
2013-09-23 15:30:00,93.05,93.2,93.02,93.16,53900.0,70.8148,70.9289,70.7919,70.8985,53900.0
2013-09-24 09:30:00,93.11,93.15,92.57,92.86,92900.0,70.8604,70.8909,70.4495,70.6702,92900.0
2013-09-24 10:00:00,92.8,92.94,92.66,92.93,116100.0,70.6245,70.731,70.518,70.7234,116100.0
2013-09-24 10:30:00,92.92,93.22,92.86,93.17,42700.0,70.7158,70.9441,70.6702,70.9061,42700.0
2013-09-24 11:00:00,93.15,93.45,93.15,93.26,22500.0,70.8909,71.1192,70.8909,70.9746,22500.0
2013-09-24 11:30:00,93.26,93.28,93.04,93.25,21000.0,70.9746,70.9898,70.8071,70.967,21000.0
2013-09-24 12:00:00,93.26,93.28,93.11,93.22,18500.0,70.9746,70.9898,70.8604,70.9441,18500.0
2013-09-24 12:30:00,93.23,93.3,93.21,93.28,15600.0,70.9517,71.005,70.9365,70.9898,15600.0
2013-09-24 13:00:00,93.28,93.58,93.27,93.42,85400.0,70.9898,71.2181,70.9822,71.0963,85400.0
2013-09-24 13:30:00,93.43,93.43,93.27,93.3,18300.0,71.104,71.104,70.9822,71.005,18300.0
2013-09-24 14:00:00,93.29,93.38,93.26,93.28,13600.0,70.9974,71.0659,70.9746,70.9898,13600.0
2013-09-24 14:30:00,93.28,93.35,93.26,93.26,18100.0,70.9898,71.0431,70.9746,70.9746,18100.0
2013-09-24 15:00:00,93.26,93.26,93.0,93.0,35300.0,70.9746,70.9746,70.7767,70.7767,35300.0
2013-09-24 15:30:00,93.0,93.02,92.69,92.82,90300.0,70.7767,70.7919,70.5408,70.6397,90300.0
2013-09-25 09:30:00,93.0,93.0,92.55,92.68,25400.0,70.7767,70.7767,70.4342,70.5332,25400.0
2013-09-25 10:00:00,92.61,92.77,92.29,92.45,36600.0,70.4799,70.6017,70.2364,70.3581,36600.0
2013-09-25 10:30:00,92.46,92.75,92.46,92.7,34100.0,70.3657,70.5864,70.3657,70.5484,34100.0
2013-09-25 11:00:00,92.74,93.05,92.72,93.04,57200.0,70.5788,70.8148,70.5636,70.8071,57200.0
2013-09-25 11:30:00,93.04,93.09,92.98,92.98,43100.0,70.8071,70.8452,70.7615,70.7615,43100.0
2013-09-25 12:00:00,92.97,92.97,92.7,92.83,37900.0,70.7539,70.7539,70.5484,70.6473,37900.0
2013-09-25 12:30:00,92.84,92.87,92.75,92.86,30500.0,70.6549,70.6778,70.5864,70.6702,30500.0
2013-09-25 13:00:00,92.87,92.98,92.74,92.74,42300.0,70.6778,70.7615,70.5788,70.5788,42300.0
2013-09-25 13:30:00,92.73,92.73,92.32,92.51,65600.0,70.5712,70.5712,70.2592,70.4038,65600.0
2013-09-25 14:00:00,92.51,92.57,92.36,92.36,30300.0,70.4038,70.4495,70.2896,70.2896,30300.0
2013-09-25 14:30:00,92.37,92.37,92.21,92.25,29900.0,70.2973,70.2973,70.1755,70.2059,29900.0
2013-09-25 15:00:00,92.25,92.38,92.18,92.18,45600.0,70.2059,70.3049,70.1527,70.1527,45600.0
2013-09-25 15:30:00,92.18,92.22,92.12,92.17,112000.0,70.1527,70.1831,70.107,70.145,112000.0
2013-09-26 09:30:00,92.41,92.58,92.28,92.57,45100.0,70.3277,70.4571,70.2288,70.4495,45100.0
2013-09-26 10:00:00,92.54,92.71,92.51,92.57,52800.0,70.4266,70.556,70.4038,70.4495,52800.0
2013-09-26 10:30:00,92.58,92.66,92.23,92.34,35700.0,70.4571,70.518,70.1907,70.2744,35700.0
2013-09-26 11:00:00,92.33,92.41,92.29,92.41,38100.0,70.2668,70.3277,70.2364,70.3277,38100.0
2013-09-26 11:30:00,92.4,92.44,92.37,92.42,22300.0,70.3201,70.3505,70.2973,70.3353,22300.0
2013-09-26 12:00:00,92.42,92.45,92.37,92.44,19100.0,70.3353,70.3581,70.2973,70.3505,19100.0
2013-09-26 12:30:00,92.45,92.6,92.45,92.53,27500.0,70.3581,70.4723,70.3581,70.419,27500.0
2013-09-26 13:00:00,92.52,92.61,92.52,92.59,12600.0,70.4114,70.4799,70.4114,70.4647,12600.0
2013-09-26 13:30:00,92.6,92.65,92.54,92.65,31500.0,70.4723,70.5103,70.4266,70.5103,31500.0
2013-09-26 14:00:00,92.64,92.78,92.63,92.74,51900.0,70.5027,70.6093,70.4951,70.5788,51900.0
2013-09-26 14:30:00,92.75,92.79,92.65,92.66,39500.0,70.5864,70.6169,70.5103,70.518,39500.0
2013-09-26 15:00:00,92.65,92.75,92.56,92.74,41200.0,70.5103,70.5864,70.4419,70.5788,41200.0
2013-09-26 15:30:00,92.72,93.13,92.72,93.11,174600.0,70.5636,70.8756,70.5636,70.8604,174600.0
2013-09-27 09:30:00,92.67,92.77,92.35,92.38,51900.0,70.5256,70.6017,70.282,70.3049,51900.0
2013-09-27 10:00:00,92.36,92.51,92.27,92.51,67700.0,70.2896,70.4038,70.2211,70.4038,67700.0
2013-09-27 10:30:00,92.5,92.68,92.5,92.65,28500.0,70.3962,70.5332,70.3962,70.5103,28500.0
2013-09-27 11:00:00,92.62,92.66,92.41,92.55,31900.0,70.4875,70.518,70.3277,70.4342,31900.0
2013-09-27 11:30:00,92.56,92.72,92.54,92.71,21200.0,70.4419,70.5636,70.4266,70.556,21200.0
2013-09-27 12:00:00,92.73,92.95,92.73,92.91,40500.0,70.5712,70.7387,70.5712,70.7082,40500.0
2013-09-27 12:30:00,92.92,93.0,92.91,92.91,26100.0,70.7158,70.7767,70.7082,70.7082,26100.0
2013-09-27 13:00:00,92.92,93.0,92.82,92.83,14900.0,70.7158,70.7767,70.6397,70.6473,14900.0
2013-09-27 13:30:00,92.82,92.86,92.77,92.8,14600.0,70.6397,70.6702,70.6017,70.6245,14600.0
2013-09-27 14:00:00,92.8,92.88,92.8,92.82,22100.0,70.6245,70.6854,70.6245,70.6397,22100.0
2013-09-27 14:30:00,92.82,92.91,92.82,92.91,34500.0,70.6397,70.7082,70.6397,70.7082,34500.0
2013-09-27 15:00:00,92.91,92.94,92.83,92.94,28600.0,70.7082,70.731,70.6473,70.731,28600.0
2013-09-27 15:30:00,92.93,93.12,92.92,93.01,96700.0,70.7234,70.868,70.7158,70.7843,96700.0
2013-09-30 09:30:00,92.6,92.8,92.05,92.31,41100.0,70.4723,70.6245,70.0537,70.2516,41100.0
2013-09-30 10:00:00,92.28,92.54,92.11,92.47,25300.0,70.2288,70.4266,70.0994,70.3734,25300.0
2013-09-30 10:30:00,92.47,92.57,92.37,92.54,27500.0,70.3734,70.4495,70.2973,70.4266,27500.0
2013-09-30 11:00:00,92.52,92.55,92.27,92.44,17000.0,70.4114,70.4342,70.2211,70.3505,17000.0
2013-09-30 11:30:00,92.46,92.61,92.44,92.58,22000.0,70.3657,70.4799,70.3505,70.4571,22000.0
2013-09-30 12:00:00,92.61,92.62,92.32,92.37,13900.0,70.4799,70.4875,70.2592,70.2973,13900.0
2013-09-30 12:30:00,92.4,92.42,92.32,92.35,14300.0,70.3201,70.3353,70.2592,70.282,14300.0
2013-09-30 13:00:00,92.37,92.58,92.37,92.39,25100.0,70.2973,70.4571,70.2973,70.3125,25100.0
2013-09-30 13:30:00,92.4,92.61,92.21,92.26,26900.0,70.3201,70.4799,70.1755,70.2135,26900.0
2013-09-30 14:00:00,92.31,92.42,92.27,92.37,21000.0,70.2516,70.3353,70.2211,70.2973,21000.0
2013-09-30 14:30:00,92.35,92.45,92.3,92.32,29900.0,70.282,70.3581,70.244,70.2592,29900.0
2013-09-30 15:00:00,92.3,92.32,92.13,92.24,38400.0,70.244,70.2592,70.1146,70.1983,38400.0
2013-09-30 15:30:00,92.27,92.59,92.17,92.53,125600.0,70.2211,70.4647,70.145,70.419,125600.0
2013-10-01 09:30:00,92.27,92.7,91.85,91.97,42100.0,70.2211,70.5484,69.9015,69.9928,42100.0
2013-10-01 10:00:00,92.01,92.54,92.01,92.39,32200.0,70.0233,70.4266,70.0233,70.3125,32200.0
2013-10-01 10:30:00,92.42,92.66,92.4,92.66,23800.0,70.3353,70.518,70.3201,70.518,23800.0
2013-10-01 11:00:00,92.63,92.63,92.37,92.41,24200.0,70.4951,70.4951,70.2973,70.3277,24200.0
2013-10-01 11:30:00,92.46,92.61,92.44,92.5,15300.0,70.3657,70.4799,70.3505,70.3962,15300.0
2013-10-01 12:00:00,92.5,92.59,92.44,92.5,25800.0,70.3962,70.4647,70.3505,70.3962,25800.0
2013-10-01 12:30:00,92.5,92.51,92.22,92.22,32900.0,70.3962,70.4038,70.1831,70.1831,32900.0
2013-10-01 13:00:00,92.22,92.37,92.16,92.33,20300.0,70.1831,70.2973,70.1374,70.2668,20300.0
2013-10-01 13:30:00,92.33,92.48,92.3,92.41,17600.0,70.2668,70.381,70.244,70.3277,17600.0
2013-10-01 14:00:00,92.41,92.41,92.12,92.15,19200.0,70.3277,70.3277,70.107,70.1298,19200.0
2013-10-01 14:30:00,92.14,92.23,92.1,92.23,17100.0,70.1222,70.1907,70.0918,70.1907,17100.0
2013-10-01 15:00:00,92.23,92.25,92.12,92.23,30600.0,70.1907,70.2059,70.107,70.1907,30600.0
2013-10-01 15:30:00,92.24,92.59,92.22,92.59,73300.0,70.1983,70.4647,70.1831,70.4647,73300.0
2013-10-02 09:30:00,92.59,92.59,91.4,91.44,56200.0,70.4647,70.4647,69.559,69.5895,56200.0
2013-10-02 10:00:00,91.43,91.6,91.18,91.31,42800.0,69.5819,69.7113,69.3916,69.4906,42800.0
2013-10-02 10:30:00,91.29,91.31,91.04,91.27,38900.0,69.4753,69.4906,69.2851,69.4601,38900.0
2013-10-02 11:00:00,91.28,91.4,91.13,91.37,50900.0,69.4677,69.559,69.3536,69.5362,50900.0
2013-10-02 11:30:00,91.37,91.49,91.36,91.38,23900.0,69.5362,69.6275,69.5286,69.5438,23900.0
2013-10-02 12:00:00,91.38,91.49,91.35,91.45,26400.0,69.5438,69.6275,69.521,69.5971,26400.0
2013-10-02 12:30:00,91.46,91.73,91.46,91.7,24800.0,69.6047,69.8102,69.6047,69.7874,24800.0
2013-10-02 13:00:00,91.7,91.96,91.7,91.94,14600.0,69.7874,69.9852,69.7874,69.97,14600.0
2013-10-02 13:30:00,91.93,92.03,91.88,91.99,20800.0,69.9624,70.0385,69.9243,70.0081,20800.0
2013-10-02 14:00:00,91.98,91.99,91.84,91.93,51400.0,70.0004,70.0081,69.8939,69.9624,51400.0
2013-10-02 14:30:00,91.93,91.95,91.77,91.84,23600.0,69.9624,69.9776,69.8406,69.8939,23600.0
2013-10-02 15:00:00,91.83,91.94,91.82,91.88,44700.0,69.8863,69.97,69.8787,69.9243,44700.0
2013-10-02 15:30:00,91.89,92.02,91.71,92.01,116900.0,69.932,70.0309,69.795,70.0233,116900.0
2013-10-03 09:30:00,91.69,91.94,91.45,91.5,33800.0,69.7797,69.97,69.5971,69.6351,33800.0
2013-10-03 10:00:00,91.47,91.47,90.83,90.95,47000.0,69.6123,69.6123,69.1253,69.2166,47000.0
2013-10-03 10:30:00,90.94,91.12,90.76,91.08,34800.0,69.209,69.346,69.072,69.3155,34800.0
2013-10-03 11:00:00,91.08,91.15,90.88,90.91,20700.0,69.3155,69.3688,69.1633,69.1861,20700.0
2013-10-03 11:30:00,90.87,91.02,90.78,90.81,27000.0,69.1557,69.2698,69.0872,69.11,27000.0
2013-10-03 12:00:00,90.82,90.87,90.7,90.85,25300.0,69.1176,69.1557,69.0263,69.1405,25300.0
2013-10-03 12:30:00,90.84,91.06,90.72,91.01,37800.0,69.1329,69.3003,69.0415,69.2622,37800.0
2013-10-03 13:00:00,91.01,91.3,90.98,91.23,32200.0,69.2622,69.4829,69.2394,69.4297,32200.0
2013-10-03 13:30:00,91.24,91.47,91.24,91.41,28900.0,69.4373,69.6123,69.4373,69.5667,28900.0
2013-10-03 14:00:00,91.41,91.51,91.04,91.31,38900.0,69.5667,69.6428,69.2851,69.4906,38900.0
2013-10-03 14:30:00,91.29,91.32,91.06,91.23,30800.0,69.4753,69.4982,69.3003,69.4297,30800.0
2013-10-03 15:00:00,91.2,91.31,91.14,91.31,29400.0,69.4068,69.4906,69.3612,69.4906,29400.0
2013-10-03 15:30:00,91.29,91.3,90.96,91.03,75300.0,69.4753,69.4829,69.2242,69.2775,75300.0
2013-10-04 09:30:00,90.9,91.43,90.55,91.39,25400.0,69.1785,69.5819,68.9122,69.5514,25400.0
2013-10-04 10:00:00,91.35,91.65,91.25,91.42,32100.0,69.521,69.7493,69.4449,69.5743,32100.0
2013-10-04 10:30:00,91.44,91.58,91.38,91.44,32300.0,69.5895,69.696,69.5438,69.5895,32300.0
2013-10-04 11:00:00,91.42,91.61,91.21,91.57,198700.0,69.5743,69.7189,69.4144,69.6884,198700.0
2013-10-04 11:30:00,91.59,91.9,91.55,91.83,44800.0,69.7036,69.9396,69.6732,69.8863,44800.0
2013-10-04 12:00:00,91.81,91.86,91.61,91.86,27200.0,69.8711,69.9091,69.7189,69.9091,27200.0
2013-10-04 12:30:00,91.85,91.85,91.65,91.68,18000.0,69.9015,69.9015,69.7493,69.7721,18000.0
2013-10-04 13:00:00,91.68,91.75,91.59,91.63,19000.0,69.7721,69.8254,69.7036,69.7341,19000.0
2013-10-04 13:30:00,91.62,91.7,91.53,91.54,15500.0,69.7265,69.7874,69.658,69.6656,15500.0
2013-10-04 14:00:00,91.53,91.69,91.52,91.67,25500.0,69.658,69.7797,69.6504,69.7645,25500.0
2013-10-04 14:30:00,91.69,91.91,91.69,91.77,18800.0,69.7797,69.9472,69.7797,69.8406,18800.0
2013-10-04 15:00:00,91.76,91.77,91.64,91.68,28200.0,69.833,69.8406,69.7417,69.7721,28200.0
2013-10-04 15:30:00,91.69,91.8,91.62,91.77,66100.0,69.7797,69.8635,69.7265,69.8406,66100.0
2013-10-07 09:30:00,91.49,91.87,91.11,91.23,31800.0,69.6275,69.9167,69.3383,69.4297,31800.0
2013-10-07 10:00:00,91.19,91.71,91.13,91.66,31300.0,69.3992,69.795,69.3536,69.7569,31300.0
2013-10-07 10:30:00,91.71,91.85,91.7,91.84,11300.0,69.795,69.9015,69.7874,69.8939,11300.0
2013-10-07 11:00:00,91.84,91.95,91.72,91.75,35900.0,69.8939,69.9776,69.8026,69.8254,35900.0
2013-10-07 11:30:00,91.75,91.9,91.75,91.83,14600.0,69.8254,69.9396,69.8254,69.8863,14600.0
2013-10-07 12:00:00,91.79,91.84,91.7,91.7,9500.0,69.8558,69.8939,69.7874,69.7874,9500.0
2013-10-07 12:30:00,91.67,91.75,91.58,91.65,17800.0,69.7645,69.8254,69.696,69.7493,17800.0
2013-10-07 13:00:00,91.66,91.78,91.65,91.72,16900.0,69.7569,69.8482,69.7493,69.8026,16900.0
2013-10-07 13:30:00,91.73,91.85,91.67,91.83,14100.0,69.8102,69.9015,69.7645,69.8863,14100.0
2013-10-07 14:00:00,91.87,91.96,91.79,91.84,23400.0,69.9167,69.9852,69.8558,69.8939,23400.0
2013-10-07 14:30:00,91.88,91.94,91.81,91.92,18200.0,69.9243,69.97,69.8711,69.9548,18200.0
2013-10-07 15:00:00,91.88,91.91,91.69,91.7,28300.0,69.9243,69.9472,69.7797,69.7874,28300.0
2013-10-07 15:30:00,91.7,91.72,91.56,91.58,176500.0,69.7874,69.8026,69.6808,69.696,176500.0
2013-10-08 09:30:00,91.58,91.92,91.31,91.82,32100.0,69.696,69.9548,69.4906,69.8787,32100.0
2013-10-08 10:00:00,91.79,92.36,91.79,92.34,67200.0,69.8558,70.2896,69.8558,70.2744,67200.0
2013-10-08 10:30:00,92.36,92.56,92.27,92.51,51500.0,70.2896,70.4419,70.2211,70.4038,51500.0
2013-10-08 11:00:00,92.52,92.86,92.43,92.78,85900.0,70.4114,70.6702,70.3429,70.6093,85900.0
2013-10-08 11:30:00,92.77,93.2,92.77,93.16,108100.0,70.6017,70.9289,70.6017,70.8985,108100.0
2013-10-08 12:00:00,93.17,93.27,93.02,93.1,34900.0,70.9061,70.9822,70.7919,70.8528,34900.0
2013-10-08 12:30:00,93.1,93.19,92.96,93.14,22900.0,70.8528,70.9213,70.7463,70.8833,22900.0
2013-10-08 13:00:00,93.14,93.2,92.8,92.94,22200.0,70.8833,70.9289,70.6245,70.731,22200.0
2013-10-08 13:30:00,92.95,92.98,92.8,92.85,29500.0,70.7387,70.7615,70.6245,70.6626,29500.0
2013-10-08 14:00:00,92.83,92.95,92.66,92.89,71400.0,70.6473,70.7387,70.518,70.693,71400.0
2013-10-08 14:30:00,92.89,92.95,92.39,92.52,52000.0,70.693,70.7387,70.3125,70.4114,52000.0
2013-10-08 15:00:00,92.54,92.54,92.33,92.45,58800.0,70.4266,70.4266,70.2668,70.3581,58800.0
2013-10-08 15:30:00,92.44,92.47,91.98,92.04,136000.0,70.3505,70.3734,70.0004,70.0461,136000.0
2013-10-09 09:30:00,92.09,92.29,91.76,91.84,27200.0,70.0842,70.2364,69.833,69.8939,27200.0
2013-10-09 10:00:00,91.84,92.39,91.55,92.28,44500.0,69.8939,70.3125,69.6732,70.2288,44500.0
2013-10-09 10:30:00,92.28,92.37,91.78,91.78,62700.0,70.2288,70.2973,69.8482,69.8482,62700.0
2013-10-09 11:00:00,91.77,91.91,91.47,91.56,32800.0,69.8406,69.9472,69.6123,69.6808,32800.0
2013-10-09 11:30:00,91.58,91.7,91.55,91.65,22300.0,69.696,69.7874,69.6732,69.7493,22300.0
2013-10-09 12:00:00,91.63,91.72,91.48,91.48,18800.0,69.7341,69.8026,69.6199,69.6199,18800.0
2013-10-09 12:30:00,91.47,91.63,91.31,91.32,15100.0,69.6123,69.7341,69.4906,69.4982,15100.0
2013-10-09 13:00:00,91.33,91.62,91.32,91.55,19300.0,69.5058,69.7265,69.4982,69.6732,19300.0
2013-10-09 13:30:00,91.55,91.67,91.49,91.64,16400.0,69.6732,69.7645,69.6275,69.7417,16400.0
2013-10-09 14:00:00,91.6,91.79,91.52,91.65,23900.0,69.7113,69.8558,69.6504,69.7493,23900.0
2013-10-09 14:30:00,91.65,91.85,91.62,91.81,15900.0,69.7493,69.9015,69.7265,69.8711,15900.0
2013-10-09 15:00:00,91.8,91.82,91.68,91.76,29600.0,69.8635,69.8787,69.7721,69.833,29600.0
2013-10-09 15:30:00,91.78,91.91,91.5,91.65,81500.0,69.8482,69.9472,69.6351,69.7493,81500.0
2013-10-10 09:30:00,92.3,92.75,92.23,92.65,26600.0,70.244,70.5864,70.1907,70.5103,26600.0
2013-10-10 10:00:00,92.66,92.92,92.52,92.9,38400.0,70.518,70.7158,70.4114,70.7006,38400.0
2013-10-10 10:30:00,92.89,93.18,92.83,93.09,26600.0,70.693,70.9137,70.6473,70.8452,26600.0
2013-10-10 11:00:00,93.01,93.14,92.74,93.13,173800.0,70.7843,70.8833,70.5788,70.8756,173800.0
2013-10-10 11:30:00,93.14,93.38,93.11,93.21,34800.0,70.8833,71.0659,70.8604,70.9365,34800.0
2013-10-10 12:00:00,93.21,93.25,92.98,93.0,37700.0,70.9365,70.967,70.7615,70.7767,37700.0
2013-10-10 12:30:00,92.99,93.11,92.99,93.01,25100.0,70.7691,70.8604,70.7691,70.7843,25100.0
2013-10-10 13:00:00,93.03,93.14,93.0,93.04,30200.0,70.7995,70.8833,70.7767,70.8071,30200.0
2013-10-10 13:30:00,92.99,93.18,92.98,93.17,55000.0,70.7691,70.9137,70.7615,70.9061,55000.0
2013-10-10 14:00:00,93.14,93.2,93.04,93.1,30000.0,70.8833,70.9289,70.8071,70.8528,30000.0
2013-10-10 14:30:00,93.09,93.14,93.02,93.08,19400.0,70.8452,70.8833,70.7919,70.8376,19400.0
2013-10-10 15:00:00,93.09,93.65,93.08,93.57,46000.0,70.8452,71.2714,70.8376,71.2105,46000.0
2013-10-10 15:30:00,93.59,93.77,93.53,93.76,103900.0,71.2257,71.3627,71.1801,71.3551,103900.0
2013-10-11 09:30:00,93.46,93.62,93.13,93.44,25400.0,71.1268,71.2486,70.8756,71.1116,25400.0
2013-10-11 10:00:00,93.41,93.69,93.29,93.59,32300.0,71.0887,71.3018,70.9974,71.2257,32300.0
2013-10-11 10:30:00,93.59,93.67,93.41,93.59,17900.0,71.2257,71.2866,71.0887,71.2257,17900.0
2013-10-11 11:00:00,93.6,93.7,93.46,93.52,17700.0,71.2333,71.3094,71.1268,71.1724,17700.0
2013-10-11 11:30:00,93.53,93.68,93.53,93.57,20700.0,71.1801,71.2942,71.1801,71.2105,20700.0
2013-10-11 12:00:00,93.57,93.87,93.57,93.79,14200.0,71.2105,71.4388,71.2105,71.3779,14200.0
2013-10-11 12:30:00,93.77,93.81,93.7,93.72,12000.0,71.3627,71.3932,71.3094,71.3247,12000.0
2013-10-11 13:00:00,93.72,93.78,93.56,93.63,15900.0,71.3247,71.3703,71.2029,71.2562,15900.0
2013-10-11 13:30:00,93.63,93.66,93.51,93.64,16700.0,71.2562,71.279,71.1648,71.2638,16700.0
2013-10-11 14:00:00,93.63,93.69,93.6,93.64,14500.0,71.2562,71.3018,71.2333,71.2638,14500.0
2013-10-11 14:30:00,93.65,93.73,93.63,93.73,21000.0,71.2714,71.3323,71.2562,71.3323,21000.0
2013-10-11 15:00:00,93.75,93.79,93.66,93.78,22400.0,71.3475,71.3779,71.279,71.3703,22400.0
2013-10-11 15:30:00,93.82,93.96,93.69,93.95,67300.0,71.4008,71.5073,71.3018,71.4997,67300.0
2013-10-14 09:30:00,93.48,93.66,93.07,93.23,28700.0,71.142,71.279,70.83,70.9517,28700.0
2013-10-14 10:00:00,93.23,93.27,92.84,93.02,42200.0,70.9517,70.9822,70.6549,70.7919,42200.0
2013-10-14 10:30:00,92.98,93.04,92.86,92.98,18300.0,70.7615,70.8071,70.6702,70.7615,18300.0
2013-10-14 11:00:00,92.95,93.08,92.9,92.96,17600.0,70.7387,70.8376,70.7006,70.7463,17600.0
2013-10-14 11:30:00,93.0,93.27,93.0,93.27,14600.0,70.7767,70.9822,70.7767,70.9822,14600.0
2013-10-14 12:00:00,93.23,93.3,93.14,93.14,11900.0,70.9517,71.005,70.8833,70.8833,11900.0
2013-10-14 12:30:00,93.16,93.29,93.1,93.21,10400.0,70.8985,70.9974,70.8528,70.9365,10400.0
2013-10-14 13:00:00,93.2,93.44,93.16,93.29,27100.0,70.9289,71.1116,70.8985,70.9974,27100.0
2013-10-14 13:30:00,93.32,93.39,93.3,93.32,15100.0,71.0202,71.0735,71.005,71.0202,15100.0
2013-10-14 14:00:00,93.33,93.46,93.3,93.37,20000.0,71.0279,71.1268,71.005,71.0583,20000.0
2013-10-14 14:30:00,93.37,93.44,93.2,93.37,24800.0,71.0583,71.1116,70.9289,71.0583,24800.0
2013-10-14 15:00:00,93.36,93.59,93.32,93.46,27700.0,71.0507,71.2257,71.0202,71.1268,27700.0
2013-10-14 15:30:00,93.48,93.56,93.37,93.53,78800.0,71.142,71.2029,71.0583,71.1801,78800.0
2013-10-15 09:30:00,93.25,93.31,92.91,92.97,36500.0,70.967,71.0126,70.7082,70.7539,36500.0
2013-10-15 10:00:00,93.01,93.48,92.96,93.43,24100.0,70.7843,71.142,70.7463,71.104,24100.0
2013-10-15 10:30:00,93.43,93.45,93.23,93.27,53300.0,71.104,71.1192,70.9517,70.9822,53300.0
2013-10-15 11:00:00,93.26,93.75,93.2,93.59,91100.0,70.9746,71.3475,70.9289,71.2257,91100.0
2013-10-15 11:30:00,93.6,93.65,93.43,93.57,38200.0,71.2333,71.2714,71.104,71.2105,38200.0
2013-10-15 12:00:00,93.56,93.67,93.51,93.63,21800.0,71.2029,71.2866,71.1648,71.2562,21800.0
2013-10-15 12:30:00,93.61,93.75,93.6,93.7,22100.0,71.2409,71.3475,71.2333,71.3094,22100.0
2013-10-15 13:00:00,93.69,93.7,93.42,93.42,30600.0,71.3018,71.3094,71.0963,71.0963,30600.0
2013-10-15 13:30:00,93.42,93.47,93.3,93.4,18400.0,71.0963,71.1344,71.005,71.0811,18400.0
2013-10-15 14:00:00,93.41,93.63,93.39,93.43,42900.0,71.0887,71.2562,71.0735,71.104,42900.0
2013-10-15 14:30:00,93.42,93.45,93.08,93.3,31400.0,71.0963,71.1192,70.8376,71.005,31400.0
2013-10-15 15:00:00,93.33,93.55,93.27,93.54,35400.0,71.0279,71.1953,70.9822,71.1877,35400.0
2013-10-15 15:30:00,93.52,93.52,93.22,93.22,86500.0,71.1724,71.1724,70.9441,70.9441,86500.0
2013-10-16 09:30:00,93.57,94.39,93.47,94.24,47000.0,71.2105,71.8346,71.1344,71.7204,47000.0
2013-10-16 10:00:00,94.23,94.27,93.9,93.91,37700.0,71.7128,71.7432,71.4616,71.4693,37700.0
2013-10-16 10:30:00,93.95,94.28,93.74,94.23,92800.0,71.4997,71.7508,71.3399,71.7128,92800.0
2013-10-16 11:00:00,94.22,94.45,94.2,94.35,64600.0,71.7052,71.8802,71.69,71.8041,64600.0
2013-10-16 11:30:00,94.34,94.44,94.22,94.37,131100.0,71.7965,71.8726,71.7052,71.8193,131100.0
2013-10-16 12:00:00,94.36,94.45,94.27,94.34,82600.0,71.8117,71.8802,71.7432,71.7965,82600.0
2013-10-16 12:30:00,94.34,94.35,94.06,94.06,22900.0,71.7965,71.8041,71.5834,71.5834,22900.0
2013-10-16 13:00:00,94.08,94.35,94.06,94.35,15500.0,71.5986,71.8041,71.5834,71.8041,15500.0
2013-10-16 13:30:00,94.35,94.44,94.31,94.31,17100.0,71.8041,71.8726,71.7737,71.7737,17100.0
2013-10-16 14:00:00,94.34,94.37,94.12,94.13,18900.0,71.7965,71.8193,71.6291,71.6367,18900.0
2013-10-16 14:30:00,94.11,94.2,94.02,94.13,36200.0,71.6215,71.69,71.553,71.6367,36200.0
2013-10-16 15:00:00,94.15,94.44,94.11,94.4,41700.0,71.6519,71.8726,71.6215,71.8422,41700.0
2013-10-16 15:30:00,94.4,94.77,94.36,94.75,80500.0,71.8422,72.1237,71.8117,72.1085,80500.0
2013-10-17 09:30:00,94.56,95.08,94.42,94.98,56700.0,71.9639,72.3597,71.8574,72.2836,56700.0
2013-10-17 10:00:00,94.95,95.23,94.95,95.15,30700.0,72.2607,72.4738,72.2607,72.4129,30700.0
2013-10-17 10:30:00,95.12,95.33,95.06,95.13,34400.0,72.3901,72.5499,72.3445,72.3977,34400.0
2013-10-17 11:00:00,95.12,95.24,95.03,95.22,16900.0,72.3901,72.4814,72.3216,72.4662,16900.0
2013-10-17 11:30:00,95.2,95.45,95.17,95.44,29000.0,72.451,72.6413,72.4282,72.6336,29000.0
2013-10-17 12:00:00,95.44,95.53,95.38,95.47,21500.0,72.6336,72.7021,72.588,72.6565,21500.0
2013-10-17 12:30:00,95.47,95.53,95.43,95.47,39800.0,72.6565,72.7021,72.626,72.6565,39800.0
2013-10-17 13:00:00,95.47,95.5,95.29,95.33,43800.0,72.6565,72.6793,72.5195,72.5499,43800.0
2013-10-17 13:30:00,95.33,95.41,95.14,95.16,53200.0,72.5499,72.6108,72.4053,72.4206,53200.0
2013-10-17 14:00:00,95.16,95.32,95.13,95.22,51300.0,72.4206,72.5423,72.3977,72.4662,51300.0
2013-10-17 14:30:00,95.22,95.27,95.14,95.2,32800.0,72.4662,72.5043,72.4053,72.451,32800.0
2013-10-17 15:00:00,95.18,95.25,95.13,95.16,38200.0,72.4358,72.489,72.3977,72.4206,38200.0
2013-10-17 15:30:00,95.16,95.31,95.11,95.23,104600.0,72.4206,72.5347,72.3825,72.4738,104600.0
2013-10-18 09:30:00,95.1,95.34,94.99,95.05,180500.0,72.3749,72.5575,72.2912,72.3368,180500.0
2013-10-18 10:00:00,95.05,95.05,94.59,94.8,50700.0,72.3368,72.3368,71.9868,72.1466,50700.0
2013-10-18 10:30:00,94.8,94.83,94.4,94.41,30000.0,72.1466,72.1694,71.8422,71.8498,30000.0
2013-10-18 11:00:00,94.4,94.6,94.33,94.36,47900.0,71.8422,71.9944,71.7889,71.8117,47900.0
2013-10-18 11:30:00,94.35,94.47,94.14,94.47,135500.0,71.8041,71.8954,71.6443,71.8954,135500.0
2013-10-18 12:00:00,94.47,94.89,94.45,94.81,38300.0,71.8954,72.2151,71.8802,72.1542,38300.0
2013-10-18 12:30:00,94.83,95.08,94.83,95.07,25000.0,72.1694,72.3597,72.1694,72.3521,25000.0
2013-10-18 13:00:00,95.07,95.15,95.05,95.12,26100.0,72.3521,72.4129,72.3368,72.3901,26100.0
2013-10-18 13:30:00,95.1,95.27,95.08,95.27,36100.0,72.3749,72.5043,72.3597,72.5043,36100.0
2013-10-18 14:00:00,95.27,95.5,95.26,95.4,49400.0,72.5043,72.6793,72.4967,72.6032,49400.0
2013-10-18 14:30:00,95.4,95.9,95.4,95.75,52500.0,72.6032,72.9837,72.6032,72.8696,52500.0
2013-10-18 15:00:00,95.77,95.77,95.68,95.75,58300.0,72.8848,72.8848,72.8163,72.8696,58300.0
2013-10-18 15:30:00,95.75,96.07,95.67,96.02,184700.0,72.8696,73.1131,72.8087,73.075,184700.0
2013-10-21 09:30:00,96.1,96.32,95.13,95.21,50100.0,73.1359,73.3034,72.3977,72.4586,50100.0
2013-10-21 10:00:00,95.19,95.34,94.97,94.98,48100.0,72.4434,72.5575,72.276,72.2836,48100.0
2013-10-21 10:30:00,94.99,95.06,94.85,94.94,35100.0,72.2912,72.3445,72.1846,72.2531,35100.0
2013-10-21 11:00:00,94.94,95.04,94.83,95.04,54600.0,72.2531,72.3292,72.1694,72.3292,54600.0
2013-10-21 11:30:00,95.02,95.25,95.02,95.21,26500.0,72.314,72.489,72.314,72.4586,26500.0
2013-10-21 12:00:00,95.21,95.4,95.21,95.37,23200.0,72.4586,72.6032,72.4586,72.5804,23200.0
2013-10-21 12:30:00,95.33,95.4,95.27,95.31,21300.0,72.5499,72.6032,72.5043,72.5347,21300.0
2013-10-21 13:00:00,95.32,95.32,95.09,95.12,24700.0,72.5423,72.5423,72.3673,72.3901,24700.0
2013-10-21 13:30:00,95.12,95.12,94.98,95.07,39800.0,72.3901,72.3901,72.2836,72.3521,39800.0
2013-10-21 14:00:00,95.07,95.26,94.99,95.12,57400.0,72.3521,72.4967,72.2912,72.3901,57400.0
2013-10-21 14:30:00,95.12,95.15,95.05,95.1,40100.0,72.3901,72.4129,72.3368,72.3749,40100.0
2013-10-21 15:00:00,95.09,95.33,95.09,95.21,52900.0,72.3673,72.5499,72.3673,72.4586,52900.0
2013-10-21 15:30:00,95.22,95.63,95.22,95.51,169400.0,72.4662,72.7782,72.4662,72.6869,169400.0
2013-10-22 09:30:00,95.59,96.88,95.51,96.8,61600.0,72.7478,73.7295,72.6869,73.6687,61600.0
2013-10-22 10:00:00,96.81,96.87,96.35,96.39,79300.0,73.6763,73.7219,73.3262,73.3566,79300.0
2013-10-22 10:30:00,96.4,96.72,96.37,96.64,33900.0,73.3642,73.6078,73.3414,73.5469,33900.0
2013-10-22 11:00:00,96.61,96.69,96.38,96.43,43300.0,73.5241,73.5849,73.349,73.3871,43300.0
2013-10-22 11:30:00,96.4,96.56,96.31,96.56,30400.0,73.3642,73.486,73.2958,73.486,30400.0
2013-10-22 12:00:00,96.52,96.65,96.42,96.62,38500.0,73.4556,73.5545,73.3795,73.5317,38500.0
2013-10-22 12:30:00,96.6,96.8,96.52,96.78,14400.0,73.5165,73.6687,73.4556,73.6534,14400.0
2013-10-22 13:00:00,96.81,97.0,96.69,96.94,20800.0,73.6763,73.8209,73.5849,73.7752,20800.0
2013-10-22 13:30:00,96.9,97.29,96.86,97.2,46100.0,73.7448,74.0416,73.7143,73.9731,46100.0
2013-10-22 14:00:00,97.22,97.43,97.16,97.23,65700.0,73.9883,74.1481,73.9426,73.9959,65700.0
2013-10-22 14:30:00,97.24,97.33,97.2,97.26,51500.0,74.0035,74.072,73.9731,74.0187,51500.0
2013-10-22 15:00:00,97.28,97.32,97.2,97.21,94000.0,74.034,74.0644,73.9731,73.9807,94000.0
2013-10-22 15:30:00,97.2,97.2,96.86,97.02,161000.0,73.9731,73.9731,73.7143,73.8361,161000.0
2013-10-23 09:30:00,96.66,97.03,96.44,97.0,59300.0,73.5621,73.8437,73.3947,73.8209,59300.0
2013-10-23 10:00:00,96.99,97.29,96.83,97.14,40400.0,73.8133,74.0416,73.6915,73.9274,40400.0
2013-10-23 10:30:00,97.14,97.4,97.07,97.31,43100.0,73.9274,74.1253,73.8741,74.0568,43100.0
2013-10-23 11:00:00,97.3,97.55,97.25,97.35,30100.0,74.0492,74.2394,74.0111,74.0872,30100.0
2013-10-23 11:30:00,97.35,97.42,97.29,97.33,28600.0,74.0872,74.1405,74.0416,74.072,28600.0
2013-10-23 12:00:00,97.32,97.37,97.15,97.35,38000.0,74.0644,74.1025,73.935,74.0872,38000.0
2013-10-23 12:30:00,97.32,97.44,97.2,97.28,71600.0,74.0644,74.1557,73.9731,74.034,71600.0
2013-10-23 13:00:00,97.28,97.3,97.17,97.21,28900.0,74.034,74.0492,73.9502,73.9807,28900.0
2013-10-23 13:30:00,97.21,97.23,97.02,97.07,36100.0,73.9807,73.9959,73.8361,73.8741,36100.0
2013-10-23 14:00:00,97.07,97.07,96.84,96.95,47400.0,73.8741,73.8741,73.6991,73.7828,47400.0
2013-10-23 14:30:00,96.95,97.07,96.88,96.97,31700.0,73.7828,73.8741,73.7295,73.798,31700.0
2013-10-23 15:00:00,96.98,97.07,96.86,96.9,60600.0,73.8056,73.8741,73.7143,73.7448,60600.0
2013-10-23 15:30:00,96.91,97.01,96.76,96.84,197200.0,73.7524,73.8285,73.6382,73.6991,197200.0
2013-10-24 09:30:00,96.5,96.64,94.85,95.0,123400.0,73.4403,73.5469,72.1846,72.2988,123400.0
2013-10-24 10:00:00,95.05,95.07,94.58,94.71,94400.0,72.3368,72.3521,71.9792,72.0781,94400.0
2013-10-24 10:30:00,94.72,95.0,94.7,94.95,59800.0,72.0857,72.2988,72.0705,72.2607,59800.0
2013-10-24 11:00:00,94.95,95.0,94.79,94.8,64100.0,72.2607,72.2988,72.139,72.1466,64100.0
2013-10-24 11:30:00,94.82,94.96,94.75,94.86,78600.0,72.1618,72.2683,72.1085,72.1922,78600.0
2013-10-24 12:00:00,94.87,94.97,94.77,94.77,109600.0,72.1999,72.276,72.1237,72.1237,109600.0
2013-10-24 12:30:00,94.77,95.15,94.72,95.14,58100.0,72.1237,72.4129,72.0857,72.4053,58100.0
2013-10-24 13:00:00,95.16,95.28,94.97,95.19,37000.0,72.4206,72.5119,72.276,72.4434,37000.0
2013-10-24 13:30:00,95.2,95.72,95.19,95.45,44800.0,72.451,72.8467,72.4434,72.6413,44800.0
2013-10-24 14:00:00,95.43,95.59,95.42,95.57,43000.0,72.626,72.7478,72.6184,72.7326,43000.0
2013-10-24 14:30:00,95.57,96.0,95.5,95.95,62500.0,72.7326,73.0598,72.6793,73.0218,62500.0
2013-10-24 15:00:00,95.97,96.22,95.96,96.11,49500.0,73.037,73.2273,73.0294,73.1435,49500.0
2013-10-24 15:30:00,96.11,96.5,96.08,96.4,171200.0,73.1435,73.4403,73.1207,73.3642,171200.0
2013-10-25 09:30:00,96.72,96.79,96.03,96.11,51800.0,73.6078,73.661,73.0827,73.1435,51800.0
2013-10-25 10:00:00,96.11,96.48,96.02,96.36,84100.0,73.1435,73.4251,73.075,73.3338,84100.0
2013-10-25 10:30:00,96.41,96.73,96.31,96.73,17300.0,73.3719,73.6154,73.2958,73.6154,17300.0
2013-10-25 11:00:00,96.73,96.81,96.61,96.79,15800.0,73.6154,73.6763,73.5241,73.661,15800.0
2013-10-25 11:30:00,96.83,96.97,96.75,96.76,19300.0,73.6915,73.798,73.6306,73.6382,19300.0
2013-10-25 12:00:00,96.78,96.79,96.58,96.7,33000.0,73.6534,73.661,73.5012,73.5926,33000.0
2013-10-25 12:30:00,96.7,96.95,96.69,96.89,20200.0,73.5926,73.7828,73.5849,73.7372,20200.0
2013-10-25 13:00:00,96.9,96.91,96.71,96.81,14000.0,73.7448,73.7524,73.6002,73.6763,14000.0
2013-10-25 13:30:00,96.79,96.85,96.74,96.84,21100.0,73.661,73.7067,73.623,73.6991,21100.0
2013-10-25 14:00:00,96.82,96.99,96.78,96.93,22800.0,73.6839,73.8133,73.6534,73.7676,22800.0
2013-10-25 14:30:00,96.92,96.96,96.86,96.94,21900.0,73.76,73.7904,73.7143,73.7752,21900.0
2013-10-25 15:00:00,96.93,97.01,96.88,97.01,51600.0,73.7676,73.8285,73.7295,73.8285,51600.0
2013-10-25 15:30:00,97.0,97.21,96.99,97.12,107600.0,73.8209,73.9807,73.8133,73.9122,107600.0
2013-10-28 09:30:00,97.0,99.0,96.87,98.84,166400.0,73.8209,75.3429,73.7219,75.2212,166400.0
2013-10-28 10:00:00,98.86,99.54,98.75,99.51,160400.0,75.2364,75.7539,75.1527,75.7311,160400.0
2013-10-28 10:30:00,99.5,99.66,99.05,99.26,108300.0,75.7235,75.8452,75.381,75.5408,108300.0
2013-10-28 11:00:00,99.26,99.38,99.1,99.27,69500.0,75.5408,75.6321,75.4191,75.5484,69500.0
2013-10-28 11:30:00,99.29,99.66,99.25,99.61,48600.0,75.5636,75.8452,75.5332,75.8072,48600.0
2013-10-28 12:00:00,99.61,99.93,99.5,99.68,73400.0,75.8072,76.0507,75.7235,75.8605,73400.0
2013-10-28 12:30:00,99.68,99.96,99.41,99.65,84400.0,75.8605,76.0735,75.655,75.8376,84400.0
2013-10-28 13:00:00,99.63,99.87,99.63,99.8,74400.0,75.8224,76.0051,75.8224,75.9518,74400.0
2013-10-28 13:30:00,99.78,100.1,99.75,99.87,107400.0,75.9366,76.1801,75.9137,76.0051,107400.0
2013-10-28 14:00:00,99.87,100.26,99.84,100.22,98400.0,76.0051,76.3019,75.9822,76.2714,98400.0
2013-10-28 14:30:00,100.21,100.21,99.93,100.0,47100.0,76.2638,76.2638,76.0507,76.104,47100.0
2013-10-28 15:00:00,100.0,100.0,99.81,99.9,73200.0,76.104,76.104,75.9594,76.0279,73200.0
2013-10-28 15:30:00,99.9,100.15,99.51,100.14,281000.0,76.0279,76.2181,75.7311,76.2105,281000.0
2013-10-29 09:30:00,100.09,100.73,99.77,100.73,87400.0,76.1725,76.6595,75.9289,76.6595,87400.0
2013-10-29 10:00:00,100.69,100.97,100.51,100.74,52400.0,76.6291,76.8422,76.4921,76.6672,52400.0
2013-10-29 10:30:00,100.77,101.0,100.76,100.84,31100.0,76.69,76.865,76.6824,76.7433,31100.0
2013-10-29 11:00:00,100.83,100.96,100.79,100.79,32900.0,76.7357,76.8346,76.7052,76.7052,32900.0
2013-10-29 11:30:00,100.8,100.94,100.75,100.8,31600.0,76.7128,76.8194,76.6748,76.7128,31600.0
2013-10-29 12:00:00,100.84,100.91,100.63,100.86,33100.0,76.7433,76.7965,76.5834,76.7585,33100.0
2013-10-29 12:30:00,100.85,100.88,100.74,100.77,28300.0,76.7509,76.7737,76.6672,76.69,28300.0
2013-10-29 13:00:00,100.77,100.78,100.58,100.72,40700.0,76.69,76.6976,76.5454,76.6519,40700.0
2013-10-29 13:30:00,100.72,100.76,100.64,100.69,38600.0,76.6519,76.6824,76.5911,76.6291,38600.0
2013-10-29 14:00:00,100.67,100.81,100.63,100.76,25000.0,76.6139,76.7204,76.5834,76.6824,25000.0
2013-10-29 14:30:00,100.77,100.82,100.62,100.65,36900.0,76.69,76.728,76.5758,76.5987,36900.0
2013-10-29 15:00:00,100.64,100.81,100.58,100.81,40700.0,76.5911,76.7204,76.5454,76.7204,40700.0
2013-10-29 15:30:00,100.82,100.9,100.7,100.89,95600.0,76.728,76.7889,76.6367,76.7813,95600.0
2013-10-30 09:30:00,101.06,101.17,100.67,100.7,109300.0,76.9107,76.9944,76.6139,76.6367,109300.0
2013-10-30 10:00:00,100.68,100.86,100.46,100.78,59300.0,76.6215,76.7585,76.4541,76.6976,59300.0
2013-10-30 10:30:00,100.78,101.17,100.73,100.99,48000.0,76.6976,76.9944,76.6595,76.8574,48000.0
2013-10-30 11:00:00,101.0,101.37,101.0,101.17,57200.0,76.865,77.1466,76.865,76.9944,57200.0
2013-10-30 11:30:00,101.03,101.2,100.81,100.87,31100.0,76.8879,77.0172,76.7204,76.7661,31100.0
2013-10-30 12:00:00,100.86,100.86,100.53,100.62,16400.0,76.7585,76.7585,76.5073,76.5758,16400.0
2013-10-30 12:30:00,100.64,100.67,100.47,100.48,19600.0,76.5911,76.6139,76.4617,76.4693,19600.0
2013-10-30 13:00:00,100.48,100.51,100.33,100.34,21500.0,76.4693,76.4921,76.3551,76.3627,21500.0
2013-10-30 13:30:00,100.32,100.4,100.19,100.26,14400.0,76.3475,76.4084,76.2486,76.3019,14400.0
2013-10-30 14:00:00,100.32,100.61,99.69,99.9,60500.0,76.3475,76.5682,75.8681,76.0279,60500.0
2013-10-30 14:30:00,99.91,100.08,99.87,100.06,26800.0,76.0355,76.1649,76.0051,76.1496,26800.0
2013-10-30 15:00:00,100.07,100.25,99.94,100.15,40400.0,76.1573,76.2942,76.0583,76.2181,40400.0
2013-10-30 15:30:00,100.11,100.19,99.87,99.93,109700.0,76.1877,76.2486,76.0051,76.0507,109700.0
2013-10-31 09:30:00,100.0,100.24,99.13,99.27,46200.0,76.104,76.2866,75.4419,75.5484,46200.0
2013-10-31 10:00:00,99.27,99.36,98.93,99.11,41500.0,75.5484,75.6169,75.2897,75.4267,41500.0
2013-10-31 10:30:00,99.13,99.2,98.95,99.08,54200.0,75.4419,75.4952,75.3049,75.4038,54200.0
2013-10-31 11:00:00,99.08,99.46,99.08,99.45,22200.0,75.4038,75.693,75.4038,75.6854,22200.0
2013-10-31 11:30:00,99.45,99.45,99.27,99.37,25200.0,75.6854,75.6854,75.5484,75.6245,25200.0
2013-10-31 12:00:00,99.37,99.67,99.3,99.55,34000.0,75.6245,75.8528,75.5713,75.7615,34000.0
2013-10-31 12:30:00,99.57,99.73,99.57,99.61,18900.0,75.7767,75.8985,75.7767,75.8072,18900.0
2013-10-31 13:00:00,99.61,99.65,99.54,99.6,11100.0,75.8072,75.8376,75.7539,75.7996,11100.0
2013-10-31 13:30:00,99.58,99.63,99.48,99.48,19900.0,75.7844,75.8224,75.7082,75.7082,19900.0
2013-10-31 14:00:00,99.49,99.81,99.46,99.76,19100.0,75.7159,75.9594,75.693,75.9213,19100.0
2013-10-31 14:30:00,99.75,99.91,99.6,99.62,21000.0,75.9137,76.0355,75.7996,75.8148,21000.0
2013-10-31 15:00:00,99.59,99.59,99.37,99.37,41400.0,75.792,75.792,75.6245,75.6245,41400.0
2013-10-31 15:30:00,99.37,99.57,99.24,99.25,105700.0,75.6245,75.7767,75.5256,75.5332,105700.0
2013-11-01 09:30:00,99.35,99.99,99.26,99.76,85100.0,75.6093,76.0964,75.5408,75.9213,85100.0
2013-11-01 10:00:00,99.76,99.76,99.0,99.15,30600.0,75.9213,75.9213,75.3429,75.4571,30600.0
2013-11-01 10:30:00,99.12,99.2,98.93,98.97,24800.0,75.4343,75.4952,75.2897,75.3201,24800.0
2013-11-01 11:00:00,98.96,98.96,98.72,98.79,22400.0,75.3125,75.3125,75.1299,75.1831,22400.0
2013-11-01 11:30:00,98.77,98.97,98.71,98.71,29100.0,75.1679,75.3201,75.1222,75.1222,29100.0
2013-11-01 12:00:00,98.72,98.82,98.68,98.79,16800.0,75.1299,75.206,75.0994,75.1831,16800.0
2013-11-01 12:30:00,98.79,98.8,98.63,98.69,17300.0,75.1831,75.1907,75.0614,75.107,17300.0
2013-11-01 13:00:00,98.67,98.92,98.64,98.82,12000.0,75.0918,75.2821,75.069,75.206,12000.0
2013-11-01 13:30:00,98.84,98.97,98.8,98.91,25200.0,75.2212,75.3201,75.1907,75.2745,25200.0
2013-11-01 14:00:00,98.9,98.95,98.79,98.94,25400.0,75.2668,75.3049,75.1831,75.2973,25400.0
2013-11-01 14:30:00,98.93,99.01,98.83,98.83,30700.0,75.2897,75.3506,75.2136,75.2136,30700.0
2013-11-01 15:00:00,98.84,99.11,98.82,99.05,28200.0,75.2212,75.4267,75.206,75.381,28200.0
2013-11-01 15:30:00,99.05,99.38,99.02,99.21,95300.0,75.381,75.6321,75.3582,75.5028,95300.0
2013-11-04 09:30:00,99.37,99.88,99.12,99.31,81500.0,75.6245,76.0127,75.4343,75.5789,81500.0
2013-11-04 10:00:00,99.36,99.37,98.81,98.93,27600.0,75.6169,75.6245,75.1983,75.2897,27600.0
2013-11-04 10:30:00,98.91,98.94,98.52,98.52,28100.0,75.2745,75.2973,74.9776,74.9776,28100.0
2013-11-04 11:00:00,98.52,98.69,98.41,98.68,23000.0,74.9776,75.107,74.8939,75.0994,23000.0
2013-11-04 11:30:00,98.68,98.99,98.68,98.89,19000.0,75.0994,75.3353,75.0994,75.2592,19000.0
2013-11-04 12:00:00,98.91,98.91,98.78,98.81,13500.0,75.2745,75.2745,75.1755,75.1983,13500.0
2013-11-04 12:30:00,98.78,98.84,98.72,98.75,11600.0,75.1755,75.2212,75.1299,75.1527,11600.0
2013-11-04 13:00:00,98.74,98.8,98.69,98.75,13600.0,75.1451,75.1907,75.107,75.1527,13600.0
2013-11-04 13:30:00,98.78,98.88,98.72,98.83,14000.0,75.1755,75.2516,75.1299,75.2136,14000.0
2013-11-04 14:00:00,98.81,98.96,98.81,98.96,28000.0,75.1983,75.3125,75.1983,75.3125,28000.0
2013-11-04 14:30:00,98.96,99.01,98.85,98.91,24800.0,75.3125,75.3506,75.2288,75.2745,24800.0
2013-11-04 15:00:00,98.9,98.98,98.81,98.89,32100.0,75.2668,75.3277,75.1983,75.2592,32100.0
2013-11-04 15:30:00,98.88,98.91,98.75,98.86,88500.0,75.2516,75.2745,75.1527,75.2364,88500.0
2013-11-05 09:30:00,98.75,99.17,98.52,99.17,198400.0,75.1527,75.4723,74.9776,75.4723,198400.0
2013-11-05 10:00:00,99.17,99.4,99.05,99.29,39700.0,75.4723,75.6474,75.381,75.5636,39700.0
2013-11-05 10:30:00,99.32,99.5,99.17,99.47,29900.0,75.5865,75.7235,75.4723,75.7006,29900.0
2013-11-05 11:00:00,99.49,99.55,99.34,99.49,26400.0,75.7159,75.7615,75.6017,75.7159,26400.0
2013-11-05 11:30:00,99.5,99.79,99.49,99.75,28900.0,75.7235,75.9442,75.7159,75.9137,28900.0
2013-11-05 12:00:00,99.76,99.97,99.76,99.89,34100.0,75.9213,76.0812,75.9213,76.0203,34100.0
2013-11-05 12:30:00,99.9,99.95,99.83,99.89,22500.0,76.0279,76.0659,75.9746,76.0203,22500.0
2013-11-05 13:00:00,99.86,99.91,99.68,99.7,30400.0,75.9974,76.0355,75.8605,75.8757,30400.0
2013-11-05 13:30:00,99.71,99.71,99.59,99.63,19200.0,75.8833,75.8833,75.792,75.8224,19200.0
2013-11-05 14:00:00,99.62,99.68,99.54,99.6,27700.0,75.8148,75.8605,75.7539,75.7996,27700.0
2013-11-05 14:30:00,99.59,99.7,99.58,99.7,22500.0,75.792,75.8757,75.7844,75.8757,22500.0
2013-11-05 15:00:00,99.7,99.72,99.57,99.65,42300.0,75.8757,75.8909,75.7767,75.8376,42300.0
2013-11-05 15:30:00,99.64,99.67,99.51,99.51,98400.0,75.83,75.8528,75.7311,75.7311,98400.0
2013-11-06 09:30:00,99.65,99.99,99.41,99.59,116100.0,75.8376,76.0964,75.655,75.792,116100.0
2013-11-06 10:00:00,99.65,99.74,99.45,99.45,32900.0,75.8376,75.9061,75.6854,75.6854,32900.0
2013-11-06 10:30:00,99.42,99.45,99.24,99.34,38000.0,75.6626,75.6854,75.5256,75.6017,38000.0
2013-11-06 11:00:00,99.35,99.41,99.24,99.32,21800.0,75.6093,75.655,75.5256,75.5865,21800.0
2013-11-06 11:30:00,99.33,99.44,99.24,99.37,21200.0,75.5941,75.6778,75.5256,75.6245,21200.0
2013-11-06 12:00:00,99.34,99.59,99.34,99.5,21700.0,75.6017,75.792,75.6017,75.7235,21700.0
2013-11-06 12:30:00,99.51,99.52,99.39,99.44,20500.0,75.7311,75.7387,75.6398,75.6778,20500.0
2013-11-06 13:00:00,99.41,99.63,99.35,99.63,22600.0,75.655,75.8224,75.6093,75.8224,22600.0
2013-11-06 13:30:00,99.61,99.65,99.51,99.55,24700.0,75.8072,75.8376,75.7311,75.7615,24700.0
2013-11-06 14:00:00,99.55,99.56,99.34,99.42,34200.0,75.7615,75.7691,75.6017,75.6626,34200.0
2013-11-06 14:30:00,99.42,99.46,99.36,99.43,31000.0,75.6626,75.693,75.6169,75.6702,31000.0
2013-11-06 15:00:00,99.42,99.43,99.22,99.23,51800.0,75.6626,75.6702,75.5104,75.518,51800.0
2013-11-06 15:30:00,99.25,99.47,99.2,99.42,95500.0,75.5332,75.7006,75.4952,75.6626,95500.0
2013-11-07 09:30:00,99.32,99.52,98.59,98.79,53200.0,75.5865,75.7387,75.0309,75.1831,53200.0
2013-11-07 10:00:00,98.78,98.81,98.31,98.57,71400.0,75.1755,75.1983,74.8178,75.0157,71400.0
2013-11-07 10:30:00,98.55,98.57,97.95,97.95,51300.0,75.0005,75.0157,74.5439,74.5439,51300.0
2013-11-07 11:00:00,97.97,98.11,97.89,98.02,27900.0,74.5591,74.6656,74.4982,74.5971,27900.0
2013-11-07 11:30:00,98.06,98.12,97.95,97.96,26100.0,74.6276,74.6732,74.5439,74.5515,26100.0
2013-11-07 12:00:00,97.99,98.08,97.89,97.95,14600.0,74.5743,74.6428,74.4982,74.5439,14600.0
2013-11-07 12:30:00,97.95,97.97,97.58,97.62,20300.0,74.5439,74.5591,74.2623,74.2927,20300.0
2013-11-07 13:00:00,97.63,97.67,97.51,97.51,22700.0,74.3003,74.3308,74.209,74.209,22700.0
2013-11-07 13:30:00,97.54,97.57,97.32,97.34,26500.0,74.2318,74.2547,74.0644,74.0796,26500.0
2013-11-07 14:00:00,97.31,97.33,97.07,97.2,40800.0,74.0568,74.072,73.8741,73.9731,40800.0
2013-11-07 14:30:00,97.19,97.19,96.84,97.18,115400.0,73.9655,73.9655,73.6991,73.9579,115400.0
2013-11-07 15:00:00,97.16,97.18,96.76,96.78,144700.0,73.9426,73.9579,73.6382,73.6534,144700.0
2013-11-07 15:30:00,96.8,96.84,96.59,96.71,327200.0,73.6687,73.6991,73.5088,73.6002,327200.0
2013-11-08 09:30:00,96.67,96.89,96.23,96.43,61200.0,73.5697,73.7372,73.2349,73.3871,61200.0
2013-11-08 10:00:00,96.47,97.09,96.25,96.84,44400.0,73.4175,73.8894,73.2501,73.6991,44400.0
2013-11-08 10:30:00,96.86,97.35,96.86,97.35,37700.0,73.7143,74.0872,73.7143,74.0872,37700.0
2013-11-08 11:00:00,97.34,97.35,96.92,96.93,26700.0,74.0796,74.0872,73.76,73.7676,26700.0
2013-11-08 11:30:00,96.92,97.04,96.9,96.97,31200.0,73.76,73.8513,73.7448,73.798,31200.0
2013-11-08 12:00:00,96.97,97.15,96.89,97.02,22400.0,73.798,73.935,73.7372,73.8361,22400.0
2013-11-08 12:30:00,97.03,97.03,96.8,96.86,21600.0,73.8437,73.8437,73.6687,73.7143,21600.0
2013-11-08 13:00:00,96.86,96.87,96.7,96.76,38200.0,73.7143,73.7219,73.5926,73.6382,38200.0
2013-11-08 13:30:00,96.76,96.85,96.71,96.85,40500.0,73.6382,73.7067,73.6002,73.7067,40500.0
2013-11-08 14:00:00,96.84,97.18,96.84,97.13,25800.0,73.6991,73.9579,73.6991,73.9198,25800.0
2013-11-08 14:30:00,97.15,97.21,97.05,97.06,32900.0,73.935,73.9807,73.8589,73.8665,32900.0
2013-11-08 15:00:00,97.06,97.29,96.98,97.21,54100.0,73.8665,74.0416,73.8056,73.9807,54100.0
2013-11-08 15:30:00,97.21,97.58,97.17,97.56,110700.0,73.9807,74.2623,73.9502,74.247,110700.0
2013-11-11 09:30:00,97.55,97.82,97.51,97.58,47300.0,74.2394,74.4449,74.209,74.2623,47300.0
2013-11-11 10:00:00,97.61,97.63,97.22,97.24,14900.0,74.2851,74.3003,73.9883,74.0035,14900.0
2013-11-11 10:30:00,97.23,97.46,97.23,97.43,9000.0,73.9959,74.1709,73.9959,74.1481,9000.0
2013-11-11 11:00:00,97.47,97.52,97.15,97.15,14300.0,74.1786,74.2166,73.935,73.935,14300.0
2013-11-11 11:30:00,97.18,97.32,97.06,97.19,70300.0,73.9579,74.0644,73.8665,73.9655,70300.0
2013-11-11 12:00:00,97.16,97.16,96.94,96.96,29800.0,73.9426,73.9426,73.7752,73.7904,29800.0
2013-11-11 12:30:00,96.96,96.96,96.76,96.77,14700.0,73.7904,73.7904,73.6382,73.6458,14700.0
2013-11-11 13:00:00,96.78,96.88,96.77,96.78,16600.0,73.6534,73.7295,73.6458,73.6534,16600.0
2013-11-11 13:30:00,96.79,96.82,96.73,96.77,19500.0,73.661,73.6839,73.6154,73.6458,19500.0
2013-11-11 14:00:00,96.78,96.78,96.72,96.74,23800.0,73.6534,73.6534,73.6078,73.623,23800.0
2013-11-11 14:30:00,96.74,96.76,96.7,96.72,45400.0,73.623,73.6382,73.5926,73.6078,45400.0
2013-11-11 15:00:00,96.72,96.74,96.63,96.65,49800.0,73.6078,73.623,73.5393,73.5545,49800.0
2013-11-11 15:30:00,96.65,96.82,96.63,96.8,74900.0,73.5545,73.6839,73.5393,73.6687,74900.0
2013-11-12 09:30:00,96.35,96.67,96.04,96.35,67600.0,73.3262,73.5697,73.0903,73.3262,67600.0
2013-11-12 10:00:00,96.38,96.79,96.3,96.69,37300.0,73.349,73.661,73.2881,73.5849,37300.0
2013-11-12 10:30:00,96.67,96.86,96.63,96.75,28700.0,73.5697,73.7143,73.5393,73.6306,28700.0
2013-11-12 11:00:00,96.74,96.77,96.6,96.7,20000.0,73.623,73.6458,73.5165,73.5926,20000.0
2013-11-12 11:30:00,96.7,96.75,96.42,96.45,33700.0,73.5926,73.6306,73.3795,73.4023,33700.0
2013-11-12 12:00:00,96.45,96.5,96.22,96.23,20300.0,73.4023,73.4403,73.2273,73.2349,20300.0
2013-11-12 12:30:00,96.22,96.51,96.16,96.49,21800.0,73.2273,73.448,73.1816,73.4327,21800.0
2013-11-12 13:00:00,96.52,96.52,96.39,96.39,14600.0,73.4556,73.4556,73.3566,73.3566,14600.0
2013-11-12 13:30:00,96.38,96.45,96.21,96.3,23500.0,73.349,73.4023,73.2196,73.2881,23500.0
2013-11-12 14:00:00,96.31,96.56,96.31,96.42,15400.0,73.2958,73.486,73.2958,73.3795,15400.0
2013-11-12 14:30:00,96.43,96.78,96.39,96.74,24900.0,73.3871,73.6534,73.3566,73.623,24900.0
2013-11-12 15:00:00,96.75,96.94,96.74,96.76,38800.0,73.6306,73.7752,73.623,73.6382,38800.0
2013-11-12 15:30:00,96.76,96.93,96.72,96.86,96600.0,73.6382,73.7676,73.6078,73.7143,96600.0
2013-11-13 09:30:00,96.22,96.83,96.13,96.71,89000.0,73.2273,73.6915,73.1588,73.6002,89000.0
2013-11-13 10:00:00,96.75,96.94,96.5,96.55,24800.0,73.6306,73.7752,73.4403,73.4784,24800.0
2013-11-13 10:30:00,96.6,96.84,96.5,96.84,36300.0,73.5165,73.6991,73.4403,73.6991,36300.0
2013-11-13 11:00:00,96.84,96.98,96.73,96.75,42000.0,73.6991,73.8056,73.6154,73.6306,42000.0
2013-11-13 11:30:00,96.75,96.82,96.53,96.59,21300.0,73.6306,73.6839,73.4632,73.5088,21300.0
2013-11-13 12:00:00,96.56,96.91,96.52,96.85,40100.0,73.486,73.7524,73.4556,73.7067,40100.0
2013-11-13 12:30:00,96.85,96.99,96.83,96.89,16600.0,73.7067,73.8133,73.6915,73.7372,16600.0
2013-11-13 13:00:00,96.91,97.23,96.9,97.22,19700.0,73.7524,73.9959,73.7448,73.9883,19700.0
2013-11-13 13:30:00,97.25,97.36,97.19,97.35,12600.0,74.0111,74.0948,73.9655,74.0872,12600.0
2013-11-13 14:00:00,97.35,97.6,97.34,97.55,24700.0,74.0872,74.2775,74.0796,74.2394,24700.0
2013-11-13 14:30:00,97.56,97.56,97.17,97.17,31400.0,74.247,74.247,73.9502,73.9502,31400.0
2013-11-13 15:00:00,97.19,97.43,97.17,97.41,47600.0,73.9655,74.1481,73.9502,74.1329,47600.0
2013-11-13 15:30:00,97.4,97.83,97.36,97.8,112300.0,74.1253,74.4525,74.0948,74.4297,112300.0
2013-11-14 09:30:00,97.9,98.21,97.53,98.06,92400.0,74.5058,74.7417,74.2242,74.6276,92400.0
2013-11-14 10:00:00,97.99,98.33,97.99,98.09,25400.0,74.5743,74.8331,74.5743,74.6504,25400.0
2013-11-14 10:30:00,98.07,98.28,98.03,98.16,18200.0,74.6352,74.795,74.6047,74.7037,18200.0
2013-11-14 11:00:00,98.15,98.53,98.11,98.31,18700.0,74.6961,74.9853,74.6656,74.8178,18700.0
2013-11-14 11:30:00,98.29,98.39,98.14,98.37,8200.0,74.8026,74.8787,74.6885,74.8635,8200.0
2013-11-14 12:00:00,98.38,98.45,98.37,98.37,7300.0,74.8711,74.9244,74.8635,74.8635,7300.0
2013-11-14 12:30:00,98.37,98.41,98.22,98.22,11600.0,74.8635,74.8939,74.7493,74.7493,11600.0
2013-11-14 13:00:00,98.23,98.34,98.13,98.19,18100.0,74.7569,74.8407,74.6808,74.7265,18100.0
2013-11-14 13:30:00,98.18,98.2,97.96,98.01,23900.0,74.7189,74.7341,74.5515,74.5895,23900.0
2013-11-14 14:00:00,98.03,98.24,97.96,98.19,14400.0,74.6047,74.7646,74.5515,74.7265,14400.0
2013-11-14 14:30:00,98.22,98.25,98.06,98.21,36300.0,74.7493,74.7722,74.6276,74.7417,36300.0
2013-11-14 15:00:00,98.22,98.46,98.2,98.4,26000.0,74.7493,74.932,74.7341,74.8863,26000.0
2013-11-14 15:30:00,98.42,98.68,98.41,98.65,86800.0,74.9015,75.0994,74.8939,75.0766,86800.0
2013-11-15 09:30:00,98.82,98.96,98.29,98.55,69000.0,75.206,75.3125,74.8026,75.0005,69000.0
2013-11-15 10:00:00,98.51,98.51,97.76,97.81,37300.0,74.97,74.97,74.3993,74.4373,37300.0
2013-11-15 10:30:00,97.78,97.9,97.71,97.77,22300.0,74.4145,74.5058,74.3612,74.4069,22300.0
2013-11-15 11:00:00,97.78,98.05,97.76,97.95,32300.0,74.4145,74.62,74.3993,74.5439,32300.0
2013-11-15 11:30:00,97.95,98.13,97.78,97.82,37900.0,74.5439,74.6808,74.4145,74.4449,37900.0
2013-11-15 12:00:00,97.84,97.91,97.72,97.79,28400.0,74.4601,74.5134,74.3688,74.4221,28400.0
2013-11-15 12:30:00,97.8,97.85,97.74,97.81,10800.0,74.4297,74.4678,74.384,74.4373,10800.0
2013-11-15 13:00:00,97.82,97.95,97.82,97.93,20800.0,74.4449,74.5439,74.4449,74.5286,20800.0
2013-11-15 13:30:00,97.94,98.05,97.94,97.98,10400.0,74.5362,74.62,74.5362,74.5667,10400.0
2013-11-15 14:00:00,98.0,98.25,98.0,98.25,21800.0,74.5819,74.7722,74.5819,74.7722,21800.0
2013-11-15 14:30:00,98.26,98.41,98.24,98.4,68500.0,74.7798,74.8939,74.7646,74.8863,68500.0
2013-11-15 15:00:00,98.41,98.49,98.34,98.48,32400.0,74.8939,74.9548,74.8407,74.9472,32400.0
2013-11-15 15:30:00,98.48,98.58,98.43,98.56,74100.0,74.9472,75.0233,74.9092,75.0081,74100.0
2013-11-18 09:30:00,98.63,98.85,97.64,97.64,88900.0,75.0614,75.2288,74.3079,74.3079,88900.0
2013-11-18 10:00:00,97.64,98.01,97.56,97.96,46800.0,74.3079,74.5895,74.247,74.5515,46800.0
2013-11-18 10:30:00,97.97,97.98,97.59,97.61,27700.0,74.5591,74.5667,74.2699,74.2851,27700.0
2013-11-18 11:00:00,97.58,97.71,97.53,97.66,15500.0,74.2623,74.3612,74.2242,74.3232,15500.0
2013-11-18 11:30:00,97.66,97.68,97.55,97.59,13400.0,74.3232,74.3384,74.2394,74.2699,13400.0
2013-11-18 12:00:00,97.6,97.62,97.5,97.6,13400.0,74.2775,74.2927,74.2014,74.2775,13400.0
2013-11-18 12:30:00,97.6,97.6,97.49,97.51,22300.0,74.2775,74.2775,74.1938,74.209,22300.0
2013-11-18 13:00:00,97.52,97.65,97.5,97.54,49000.0,74.2166,74.3155,74.2014,74.2318,49000.0
2013-11-18 13:30:00,97.54,97.58,97.5,97.54,29500.0,74.2318,74.2623,74.2014,74.2318,29500.0
2013-11-18 14:00:00,97.52,97.56,97.49,97.53,28600.0,74.2166,74.247,74.1938,74.2242,28600.0
2013-11-18 14:30:00,97.52,97.53,97.37,97.37,26600.0,74.2166,74.2242,74.1025,74.1025,26600.0
2013-11-18 15:00:00,97.36,97.38,97.15,97.26,71200.0,74.0948,74.1101,73.935,74.0187,71200.0
2013-11-18 15:30:00,97.25,97.5,97.16,97.49,107500.0,74.0111,74.2014,73.9426,74.1938,107500.0
2013-11-19 09:30:00,97.16,97.18,96.67,96.89,65100.0,73.9426,73.9579,73.5697,73.7372,65100.0
2013-11-19 10:00:00,96.88,97.18,96.86,96.95,39800.0,73.7295,73.9579,73.7143,73.7828,39800.0
2013-11-19 10:30:00,96.97,97.05,96.76,96.81,50600.0,73.798,73.8589,73.6382,73.6763,50600.0
2013-11-19 11:00:00,96.83,96.84,96.6,96.78,26800.0,73.6915,73.6991,73.5165,73.6534,26800.0
2013-11-19 11:30:00,96.78,96.9,96.71,96.9,43400.0,73.6534,73.7448,73.6002,73.7448,43400.0
2013-11-19 12:00:00,96.89,97.06,96.83,96.95,57500.0,73.7372,73.8665,73.6915,73.7828,57500.0
2013-11-19 12:30:00,96.95,96.95,96.66,96.71,27300.0,73.7828,73.7828,73.5621,73.6002,27300.0
2013-11-19 13:00:00,96.72,96.77,96.58,96.59,25000.0,73.6078,73.6458,73.5012,73.5088,25000.0
2013-11-19 13:30:00,96.59,96.69,96.49,96.49,67400.0,73.5088,73.5849,73.4327,73.4327,67400.0
2013-11-19 14:00:00,96.49,96.62,96.41,96.55,71200.0,73.4327,73.5317,73.3719,73.4784,71200.0
2013-11-19 14:30:00,96.57,96.73,96.47,96.47,44600.0,73.4936,73.6154,73.4175,73.4175,44600.0
2013-11-19 15:00:00,96.47,96.57,96.43,96.5,98500.0,73.4175,73.4936,73.3871,73.4403,98500.0
2013-11-19 15:30:00,96.5,96.54,96.4,96.44,139800.0,73.4403,73.4708,73.3642,73.3947,139800.0
2013-11-20 09:30:00,96.38,96.75,96.15,96.45,64400.0,73.349,73.6306,73.174,73.4023,64400.0
2013-11-20 10:00:00,96.44,96.5,96.12,96.3,92900.0,73.3947,73.4403,73.1512,73.2881,92900.0
2013-11-20 10:30:00,96.3,96.33,96.06,96.3,84100.0,73.2881,73.311,73.1055,73.2881,84100.0
2013-11-20 11:00:00,96.29,96.35,96.19,96.31,58800.0,73.2805,73.3262,73.2044,73.2958,58800.0
2013-11-20 11:30:00,96.31,96.37,96.24,96.34,53100.0,73.2958,73.3414,73.2425,73.3186,53100.0
2013-11-20 12:00:00,96.34,96.46,96.26,96.39,131000.0,73.3186,73.4099,73.2577,73.3566,131000.0
2013-11-20 12:30:00,96.38,96.39,96.15,96.15,52800.0,73.349,73.3566,73.174,73.174,52800.0
2013-11-20 13:00:00,96.16,96.16,96.0,96.0,43900.0,73.1816,73.1816,73.0598,73.0598,43900.0
2013-11-20 13:30:00,96.01,96.01,95.93,96.0,26800.0,73.0674,73.0674,73.0066,73.0598,26800.0
2013-11-20 14:00:00,96.0,96.01,95.4,95.42,108100.0,73.0598,73.0674,72.6032,72.6184,108100.0
2013-11-20 14:30:00,95.41,95.43,95.19,95.29,56300.0,72.6108,72.626,72.4434,72.5195,56300.0
2013-11-20 15:00:00,95.28,95.3,95.02,95.06,135200.0,72.5119,72.5271,72.314,72.3445,135200.0
2013-11-20 15:30:00,95.06,95.08,94.91,94.96,285900.0,72.3445,72.3597,72.2303,72.2683,285900.0
2013-11-21 09:30:00,94.55,95.38,94.51,95.24,151400.0,72.3208,72.9556,72.2902,72.8485,151400.0
2013-11-21 10:00:00,95.26,95.72,95.1,95.55,74300.0,72.8638,73.2157,72.7415,73.0857,74300.0
2013-11-21 10:30:00,95.58,95.93,95.58,95.9,26400.0,73.1086,73.3763,73.1086,73.3534,26400.0
2013-11-21 11:00:00,95.9,96.1,95.85,95.91,39200.0,73.3534,73.5063,73.3151,73.361,39200.0
2013-11-21 11:30:00,95.91,95.94,95.68,95.85,18800.0,73.361,73.384,73.1851,73.3151,18800.0
2013-11-21 12:00:00,95.87,95.87,95.68,95.7,19100.0,73.3304,73.3304,73.1851,73.2004,19100.0
2013-11-21 12:30:00,95.74,95.82,95.68,95.71,19800.0,73.231,73.2922,73.1851,73.208,19800.0
2013-11-21 13:00:00,95.74,95.76,95.64,95.7,20400.0,73.231,73.2463,73.1545,73.2004,20400.0
2013-11-21 13:30:00,95.69,95.93,95.67,95.92,18200.0,73.1927,73.3763,73.1774,73.3687,18200.0
2013-11-21 14:00:00,95.91,95.95,95.78,95.78,21600.0,73.361,73.3916,73.2616,73.2616,21600.0
2013-11-21 14:30:00,95.78,95.85,95.73,95.79,15800.0,73.2616,73.3151,73.2233,73.2692,15800.0
2013-11-21 15:00:00,95.82,95.87,95.76,95.79,25300.0,73.2922,73.3304,73.2463,73.2692,25300.0
2013-11-21 15:30:00,95.78,95.87,95.73,95.74,132500.0,73.2616,73.3304,73.2233,73.231,132500.0
2013-11-22 09:30:00,95.91,95.91,95.05,95.22,45000.0,73.361,73.361,72.7032,72.8332,45000.0
2013-11-22 10:00:00,95.26,95.5,95.2,95.41,87300.0,72.8638,73.0474,72.8179,72.9786,87300.0
2013-11-22 10:30:00,95.41,95.72,95.3,95.72,150000.0,72.9786,73.2157,72.8944,73.2157,150000.0
2013-11-22 11:00:00,95.74,95.96,95.74,95.87,35800.0,73.231,73.3993,73.231,73.3304,35800.0
2013-11-22 11:30:00,95.87,96.2,95.78,96.13,44800.0,73.3304,73.5828,73.2616,73.5293,44800.0
2013-11-22 12:00:00,96.09,96.09,95.81,95.86,19300.0,73.4987,73.4987,73.2845,73.3228,19300.0
2013-11-22 12:30:00,95.83,95.9,95.8,95.87,13300.0,73.2998,73.3534,73.2769,73.3304,13300.0
2013-11-22 13:00:00,95.9,96.04,95.86,96.0,18600.0,73.3534,73.4605,73.3228,73.4299,18600.0
2013-11-22 13:30:00,96.0,96.07,95.9,95.97,52800.0,73.4299,73.4834,73.3534,73.4069,52800.0
2013-11-22 14:00:00,95.97,96.14,95.96,96.14,78200.0,73.4069,73.5369,73.3993,73.5369,78200.0
2013-11-22 14:30:00,96.15,96.24,96.14,96.2,31300.0,73.5446,73.6134,73.5369,73.5828,31300.0
2013-11-22 15:00:00,96.2,96.22,96.14,96.18,48200.0,73.5828,73.5981,73.5369,73.5675,48200.0
2013-11-22 15:30:00,96.18,96.3,96.16,96.27,77500.0,73.5675,73.6593,73.5522,73.6364,77500.0
2013-11-25 09:30:00,96.5,96.71,96.08,96.39,38200.0,73.8123,73.9729,73.491,73.7282,38200.0
2013-11-25 10:00:00,96.43,96.79,96.37,96.76,24900.0,73.7588,74.0341,73.7129,74.0112,24900.0
2013-11-25 10:30:00,96.78,96.92,96.67,96.7,27600.0,74.0265,74.1336,73.9423,73.9653,27600.0
2013-11-25 11:00:00,96.71,96.89,96.67,96.74,15600.0,73.9729,74.1106,73.9423,73.9959,15600.0
2013-11-25 11:30:00,96.74,96.77,96.55,96.63,12200.0,73.9959,74.0188,73.8505,73.9117,12200.0
2013-11-25 12:00:00,96.6,96.72,96.48,96.7,24600.0,73.8888,73.9806,73.797,73.9653,24600.0
2013-11-25 12:30:00,96.68,96.69,96.51,96.51,10600.0,73.95,73.9576,73.82,73.82,10600.0
2013-11-25 13:00:00,96.51,96.52,96.35,96.38,10300.0,73.82,73.8276,73.6976,73.7205,10300.0
2013-11-25 13:30:00,96.36,96.39,96.26,96.27,16000.0,73.7052,73.7282,73.6287,73.6364,16000.0
2013-11-25 14:00:00,96.29,96.34,96.23,96.26,14200.0,73.6517,73.6899,73.6058,73.6287,14200.0
2013-11-25 14:30:00,96.28,96.32,96.16,96.17,16100.0,73.644,73.6746,73.5522,73.5599,16100.0
2013-11-25 15:00:00,96.18,96.19,95.95,96.04,39200.0,73.5675,73.5752,73.3916,73.4605,39200.0
2013-11-25 15:30:00,96.03,96.04,95.91,96.02,92300.0,73.4528,73.4605,73.361,73.4452,92300.0
2013-11-26 09:30:00,96.34,96.42,96.07,96.39,54500.0,73.6899,73.7511,73.4834,73.7282,54500.0
2013-11-26 10:00:00,96.4,96.4,96.1,96.1,43900.0,73.7358,73.7358,73.5063,73.5063,43900.0
2013-11-26 10:30:00,96.12,96.15,95.86,95.92,24300.0,73.5216,73.5446,73.3228,73.3687,24300.0
2013-11-26 11:00:00,95.92,96.14,95.92,95.99,19100.0,73.3687,73.5369,73.3687,73.4222,19100.0
2013-11-26 11:30:00,95.99,96.2,95.95,96.1,25600.0,73.4222,73.5828,73.3916,73.5063,25600.0
2013-11-26 12:00:00,96.16,96.5,96.15,96.5,70300.0,73.5522,73.8123,73.5446,73.8123,70300.0
2013-11-26 12:30:00,96.52,96.58,96.44,96.46,21200.0,73.8276,73.8735,73.7664,73.7817,21200.0
2013-11-26 13:00:00,96.47,96.72,96.47,96.72,22300.0,73.7894,73.9806,73.7894,73.9806,22300.0
2013-11-26 13:30:00,96.73,96.83,96.66,96.82,44000.0,73.9882,74.0647,73.9347,74.0571,44000.0
2013-11-26 14:00:00,96.83,96.91,96.79,96.87,33300.0,74.0647,74.1259,74.0341,74.0953,33300.0
2013-11-26 14:30:00,96.87,97.05,96.87,97.01,57900.0,74.0953,74.233,74.0953,74.2024,57900.0
2013-11-26 15:00:00,97.01,97.27,96.93,97.2,78500.0,74.2024,74.4013,74.1412,74.3477,78500.0
2013-11-26 15:30:00,97.19,97.2,96.9,96.91,185100.0,74.3401,74.3477,74.1183,74.1259,185100.0
2013-11-27 09:30:00,97.0,97.23,96.56,96.78,54300.0,74.1948,74.3707,73.8582,74.0265,54300.0
2013-11-27 10:00:00,96.77,97.01,96.77,96.95,39600.0,74.0188,74.2024,74.0188,74.1565,39600.0
2013-11-27 10:30:00,96.96,97.39,96.95,97.3,28900.0,74.1642,74.4931,74.1565,74.4242,28900.0
2013-11-27 11:00:00,97.31,97.36,97.14,97.2,42100.0,74.4319,74.4701,74.3018,74.3477,42100.0
2013-11-27 11:30:00,97.21,97.38,97.2,97.36,35200.0,74.3554,74.4854,74.3477,74.4701,35200.0
2013-11-27 12:00:00,97.36,97.43,97.32,97.39,27600.0,74.4701,74.5237,74.4395,74.4931,27600.0
2013-11-27 12:30:00,97.4,97.49,97.09,97.12,30700.0,74.5007,74.5695,74.2636,74.2865,30700.0
2013-11-27 13:00:00,97.11,97.34,97.1,97.3,47500.0,74.2789,74.4548,74.2712,74.4242,47500.0
2013-11-27 13:30:00,97.3,97.48,97.28,97.48,23000.0,74.4242,74.5619,74.4089,74.5619,23000.0
2013-11-27 14:00:00,97.49,97.8,97.47,97.79,72000.0,74.5695,74.8067,74.5543,74.799,72000.0
2013-11-27 14:30:00,97.79,97.84,97.65,97.73,37300.0,74.799,74.8373,74.6919,74.7531,37300.0
2013-11-27 15:00:00,97.73,97.74,97.65,97.69,36400.0,74.7531,74.7608,74.6919,74.7225,36400.0
2013-11-27 15:30:00,97.69,97.8,97.59,97.71,93900.0,74.7225,74.8067,74.646,74.7378,93900.0
2013-11-29 09:30:00,97.67,98.16,97.62,97.84,60800.0,74.7072,75.082,74.669,74.8373,60800.0
2013-11-29 10:00:00,97.86,97.9,97.35,97.35,16700.0,74.8526,74.8832,74.4625,74.4625,16700.0
2013-11-29 10:30:00,97.37,97.46,97.03,97.11,21800.0,74.4778,74.5466,74.2177,74.2789,21800.0
2013-11-29 11:00:00,97.09,97.19,97.02,97.1,21000.0,74.2636,74.3401,74.21,74.2712,21000.0
2013-11-29 11:30:00,97.09,97.12,97.0,97.0,17800.0,74.2636,74.2865,74.1948,74.1948,17800.0
2013-11-29 12:00:00,97.0,97.02,96.88,96.93,35500.0,74.1948,74.21,74.103,74.1412,35500.0
2013-11-29 12:30:00,96.93,97.02,96.57,96.91,51900.0,74.1412,74.21,73.8658,74.1259,51900.0
2013-12-02 09:30:00,96.74,97.06,96.35,96.61,77900.0,73.9959,74.2406,73.6976,73.8964,77900.0
2013-12-02 10:00:00,96.61,96.64,96.08,96.22,21600.0,73.8964,73.9194,73.491,73.5981,21600.0
2013-12-02 10:30:00,96.22,96.35,96.15,96.25,26900.0,73.5981,73.6976,73.5446,73.6211,26900.0
2013-12-02 11:00:00,96.28,96.41,96.18,96.41,33700.0,73.644,73.7435,73.5675,73.7435,33700.0
2013-12-02 11:30:00,96.36,96.75,96.36,96.73,7500.0,73.7052,74.0035,73.7052,73.9882,7500.0
2013-12-02 12:00:00,96.69,96.86,96.53,96.83,7600.0,73.9576,74.0877,73.8353,74.0647,7600.0
2013-12-02 12:30:00,96.83,96.87,96.74,96.82,6100.0,74.0647,74.0953,73.9959,74.0571,6100.0
2013-12-02 13:00:00,96.78,96.91,96.74,96.74,17300.0,74.0265,74.1259,73.9959,73.9959,17300.0
2013-12-02 13:30:00,96.76,96.85,96.69,96.84,25700.0,74.0112,74.08,73.9576,74.0724,25700.0
2013-12-02 14:00:00,96.84,96.85,96.68,96.75,14900.0,74.0724,74.08,73.95,74.0035,14900.0
2013-12-02 14:30:00,96.75,96.76,96.46,96.52,17100.0,74.0035,74.0112,73.7817,73.8276,17100.0
2013-12-02 15:00:00,96.54,96.54,96.39,96.42,27600.0,73.8429,73.8429,73.7282,73.7511,27600.0
2013-12-02 15:30:00,96.44,96.51,96.3,96.49,125700.0,73.7664,73.82,73.6593,73.8047,125700.0
2013-12-03 09:30:00,96.29,97.0,96.29,96.91,28700.0,73.6517,74.1948,73.6517,74.1259,28700.0
2013-12-03 10:00:00,96.95,97.21,96.92,97.17,48900.0,74.1565,74.3554,74.1336,74.3248,48900.0
2013-12-03 10:30:00,97.17,97.29,97.06,97.09,19100.0,74.3248,74.4166,74.2406,74.2636,19100.0
2013-12-03 11:00:00,97.12,97.12,96.83,96.92,21600.0,74.2865,74.2865,74.0647,74.1336,21600.0
2013-12-03 11:30:00,96.87,96.87,96.55,96.74,26700.0,74.0953,74.0953,73.8505,73.9959,26700.0
2013-12-03 12:00:00,96.75,96.85,96.69,96.78,21900.0,74.0035,74.08,73.9576,74.0265,21900.0
2013-12-03 12:30:00,96.78,96.93,96.78,96.87,10200.0,74.0265,74.1412,74.0265,74.0953,10200.0
2013-12-03 13:00:00,96.86,96.87,96.47,96.48,17800.0,74.0877,74.0953,73.7894,73.797,17800.0
2013-12-03 13:30:00,96.52,96.88,96.45,96.79,34600.0,73.8276,74.103,73.7741,74.0341,34600.0
2013-12-03 14:00:00,96.8,96.8,96.46,96.7,77900.0,74.0418,74.0418,73.7817,73.9653,77900.0
2013-12-03 14:30:00,96.67,96.83,96.52,96.78,101400.0,73.9423,74.0647,73.8276,74.0265,101400.0
2013-12-03 15:00:00,96.78,96.91,96.71,96.87,31600.0,74.0265,74.1259,73.9729,74.0953,31600.0
2013-12-03 15:30:00,96.89,97.08,96.84,97.05,96000.0,74.1106,74.2559,74.0724,74.233,96000.0
2013-12-04 09:30:00,96.58,96.89,96.25,96.26,26600.0,73.8735,74.1106,73.6211,73.6287,26600.0
2013-12-04 10:00:00,96.27,96.75,96.27,96.7,40000.0,73.6364,74.0035,73.6364,73.9653,40000.0
2013-12-04 10:30:00,96.69,96.78,96.65,96.72,26600.0,73.9576,74.0265,73.927,73.9806,26600.0
2013-12-04 11:00:00,96.67,96.69,96.44,96.45,22600.0,73.9423,73.9576,73.7664,73.7741,22600.0
2013-12-04 11:30:00,96.44,96.57,96.33,96.55,23900.0,73.7664,73.8658,73.6823,73.8505,23900.0
2013-12-04 12:00:00,96.55,96.55,96.09,96.11,28400.0,73.8505,73.8505,73.4987,73.514,28400.0
2013-12-04 12:30:00,96.11,96.39,96.11,96.36,19200.0,73.514,73.7282,73.514,73.7052,19200.0
2013-12-04 13:00:00,96.37,96.5,95.99,96.03,32000.0,73.7129,73.8123,73.4222,73.4528,32000.0
2013-12-04 13:30:00,96.02,96.09,95.89,96.08,44000.0,73.4452,73.4987,73.3457,73.491,44000.0
2013-12-04 14:00:00,96.09,96.64,96.09,96.46,45200.0,73.4987,73.9194,73.4987,73.7817,45200.0
2013-12-04 14:30:00,96.5,96.75,96.47,96.66,20100.0,73.8123,74.0035,73.7894,73.9347,20100.0
2013-12-04 15:00:00,96.66,96.7,96.53,96.68,27600.0,73.9347,73.9653,73.8353,73.95,27600.0
2013-12-04 15:30:00,96.68,96.84,96.56,96.73,65500.0,73.95,74.0724,73.8582,73.9882,65500.0
2013-12-05 09:30:00,96.56,96.74,95.81,96.0,76200.0,73.8582,73.9959,73.2845,73.4299,76200.0
2013-12-05 10:00:00,95.97,96.48,95.93,96.3,32700.0,73.4069,73.797,73.3763,73.6593,32700.0
2013-12-05 10:30:00,96.27,96.38,96.04,96.12,56400.0,73.6364,73.7205,73.4605,73.5216,56400.0
2013-12-05 11:00:00,96.11,96.24,95.99,96.12,26400.0,73.514,73.6134,73.4222,73.5216,26400.0
2013-12-05 11:30:00,96.1,96.27,96.03,96.25,12300.0,73.5063,73.6364,73.4528,73.6211,12300.0
2013-12-05 12:00:00,96.21,96.46,96.21,96.34,22400.0,73.5905,73.7817,73.5905,73.6899,22400.0
2013-12-05 12:30:00,96.34,96.6,96.27,96.58,11500.0,73.6899,73.8888,73.6364,73.8735,11500.0
2013-12-05 13:00:00,96.58,96.6,96.32,96.35,23700.0,73.8735,73.8888,73.6746,73.6976,23700.0
2013-12-05 13:30:00,96.35,96.38,96.21,96.29,19300.0,73.6976,73.7205,73.5905,73.6517,19300.0
2013-12-05 14:00:00,96.28,96.54,96.12,96.16,106100.0,73.644,73.8429,73.5216,73.5522,106100.0
2013-12-05 14:30:00,96.17,96.21,95.93,95.93,28600.0,73.5599,73.5905,73.3763,73.3763,28600.0
2013-12-05 15:00:00,95.93,96.03,95.87,95.91,49800.0,73.3763,73.4528,73.3304,73.361,49800.0
2013-12-05 15:30:00,95.9,96.13,95.69,95.77,151500.0,73.3534,73.5293,73.1927,73.2539,151500.0
2013-12-06 09:30:00,96.6,97.0,96.56,96.69,30000.0,73.8888,74.1948,73.8582,73.9576,30000.0
2013-12-06 10:00:00,96.7,97.27,96.7,97.15,27200.0,73.9653,74.4013,73.9653,74.3095,27200.0
2013-12-06 10:30:00,97.14,97.16,96.86,96.95,19900.0,74.3018,74.3171,74.0877,74.1565,19900.0
2013-12-06 11:00:00,96.93,97.21,96.93,97.08,41500.0,74.1412,74.3554,74.1412,74.2559,41500.0
2013-12-06 11:30:00,97.08,97.1,96.69,96.72,22000.0,74.2559,74.2712,73.9576,73.9806,22000.0
2013-12-06 12:00:00,96.72,96.8,96.42,96.65,85200.0,73.9806,74.0418,73.7511,73.927,85200.0
2013-12-06 12:30:00,96.68,97.04,96.68,97.04,24700.0,73.95,74.2253,73.95,74.2253,24700.0
2013-12-06 13:00:00,97.03,97.06,96.84,96.9,51700.0,74.2177,74.2406,74.0724,74.1183,51700.0
2013-12-06 13:30:00,96.94,97.03,96.86,96.93,34900.0,74.1489,74.2177,74.0877,74.1412,34900.0
2013-12-06 14:00:00,96.92,97.05,96.89,96.95,117500.0,74.1336,74.233,74.1106,74.1565,117500.0
2013-12-06 14:30:00,96.94,97.0,96.93,96.97,35400.0,74.1489,74.1948,74.1412,74.1718,35400.0
2013-12-06 15:00:00,96.97,97.01,96.93,96.96,43900.0,74.1718,74.2024,74.1412,74.1642,43900.0
2013-12-06 15:30:00,97.0,97.17,96.93,97.11,167600.0,74.1948,74.3248,74.1412,74.2789,167600.0
2013-12-09 09:30:00,97.15,97.85,97.15,97.24,58800.0,74.3095,74.8449,74.3095,74.3783,58800.0
2013-12-09 10:00:00,97.28,97.36,96.95,97.06,63000.0,74.4089,74.4701,74.1565,74.2406,63000.0
2013-12-09 10:30:00,97.06,97.09,96.72,96.77,34800.0,74.2406,74.2636,73.9806,74.0188,34800.0
2013-12-09 11:00:00,96.75,96.79,96.63,96.69,39100.0,74.0035,74.0341,73.9117,73.9576,39100.0
2013-12-09 11:30:00,96.68,96.94,96.57,96.94,31200.0,73.95,74.1489,73.8658,74.1489,31200.0
2013-12-09 12:00:00,96.96,96.97,96.81,96.95,18800.0,74.1642,74.1718,74.0494,74.1565,18800.0
2013-12-09 12:30:00,96.95,96.95,96.75,96.75,18000.0,74.1565,74.1565,74.0035,74.0035,18000.0
2013-12-09 13:00:00,96.75,96.91,96.68,96.82,30000.0,74.0035,74.1259,73.95,74.0571,30000.0
2013-12-09 13:30:00,96.82,96.86,96.71,96.8,19700.0,74.0571,74.0877,73.9729,74.0418,19700.0
2013-12-09 14:00:00,96.8,96.8,96.62,96.69,21000.0,74.0418,74.0418,73.9041,73.9576,21000.0
2013-12-09 14:30:00,96.69,96.81,96.65,96.7,19500.0,73.9576,74.0494,73.927,73.9653,19500.0
2013-12-09 15:00:00,96.7,96.77,96.62,96.62,22600.0,73.9653,74.0188,73.9041,73.9041,22600.0
2013-12-09 15:30:00,96.61,97.02,96.61,96.97,116200.0,73.8964,74.21,73.8964,74.1718,116200.0
2013-12-10 09:30:00,96.73,96.77,95.74,95.93,75800.0,73.9882,74.0188,73.231,73.3763,75800.0
2013-12-10 10:00:00,95.95,96.21,95.75,95.81,48800.0,73.3916,73.5905,73.2386,73.2845,48800.0
2013-12-10 10:30:00,95.78,95.89,95.51,95.89,67400.0,73.2616,73.3457,73.0551,73.3457,67400.0
2013-12-10 11:00:00,95.87,95.92,95.75,95.75,38100.0,73.3304,73.3687,73.2386,73.2386,38100.0
2013-12-10 11:30:00,95.75,95.78,95.6,95.75,64200.0,73.2386,73.2616,73.1239,73.2386,64200.0
2013-12-10 12:00:00,95.75,95.85,95.65,95.83,34700.0,73.2386,73.3151,73.1621,73.2998,34700.0
2013-12-10 12:30:00,95.82,95.93,95.69,95.76,46000.0,73.2922,73.3763,73.1927,73.2463,46000.0
2013-12-10 13:00:00,95.79,95.83,95.6,95.63,30600.0,73.2692,73.2998,73.1239,73.1468,30600.0
2013-12-10 13:30:00,95.63,95.73,95.59,95.65,24600.0,73.1468,73.2233,73.1163,73.1621,24600.0
2013-12-10 14:00:00,95.64,95.67,95.48,95.51,29900.0,73.1545,73.1774,73.0321,73.0551,29900.0
2013-12-10 14:30:00,95.49,95.61,95.47,95.53,40700.0,73.0398,73.1315,73.0245,73.0704,40700.0
2013-12-10 15:00:00,95.54,95.75,95.51,95.68,42400.0,73.078,73.2386,73.0551,73.1851,42400.0
2013-12-10 15:30:00,95.68,95.68,95.51,95.56,129200.0,73.1851,73.1851,73.0551,73.0933,129200.0
2013-12-11 09:30:00,95.81,96.08,95.58,96.03,90500.0,73.2845,73.491,73.1086,73.4528,90500.0
2013-12-11 10:00:00,95.96,95.98,95.37,95.37,79200.0,73.3993,73.4146,72.948,72.948,79200.0
2013-12-11 10:30:00,95.38,95.71,95.38,95.61,47600.0,72.9556,73.208,72.9556,73.1315,47600.0
2013-12-11 11:00:00,95.65,95.68,95.51,95.63,52000.0,73.1621,73.1851,73.0551,73.1468,52000.0
2013-12-11 11:30:00,95.63,96.0,95.46,96.0,80200.0,73.1468,73.4299,73.0168,73.4299,80200.0
2013-12-11 12:00:00,96.01,96.12,95.9,95.91,44600.0,73.4375,73.5216,73.3534,73.361,44600.0
2013-12-11 12:30:00,95.91,96.09,95.89,95.89,31000.0,73.361,73.4987,73.3457,73.3457,31000.0
2013-12-11 13:00:00,95.93,96.15,95.86,96.04,35100.0,73.3763,73.5446,73.3228,73.4605,35100.0
2013-12-11 13:30:00,96.02,96.36,96.0,96.25,78000.0,73.4452,73.7052,73.4299,73.6211,78000.0
2013-12-11 14:00:00,96.3,96.36,96.08,96.09,74800.0,73.6593,73.7052,73.491,73.4987,74800.0
2013-12-11 14:30:00,96.1,96.24,96.05,96.1,64300.0,73.5063,73.6134,73.4681,73.5063,64300.0
2013-12-11 15:00:00,96.11,96.12,95.81,95.83,96100.0,73.514,73.5216,73.2845,73.2998,96100.0
2013-12-11 15:30:00,95.84,95.91,95.58,95.78,288800.0,73.3075,73.361,73.1086,73.2616,288800.0
2013-12-12 09:30:00,95.43,95.88,95.06,95.64,46300.0,72.9939,73.3381,72.7109,73.1545,46300.0
2013-12-12 10:00:00,95.62,95.69,95.32,95.37,51700.0,73.1392,73.1927,72.9097,72.948,51700.0
2013-12-12 10:30:00,95.37,95.4,95.19,95.32,51000.0,72.948,72.9709,72.8103,72.9097,51000.0
2013-12-12 11:00:00,95.33,95.46,95.21,95.25,29900.0,72.9174,73.0168,72.8256,72.8562,29900.0
2013-12-12 11:30:00,95.25,95.46,95.17,95.2,28800.0,72.8562,73.0168,72.795,72.8179,28800.0
2013-12-12 12:00:00,95.17,95.29,94.83,94.95,34800.0,72.795,72.8868,72.5349,72.6267,34800.0
2013-12-12 12:30:00,94.98,95.15,94.91,95.05,29600.0,72.6497,72.7797,72.5961,72.7032,29600.0
2013-12-12 13:00:00,95.05,95.25,95.05,95.13,37200.0,72.7032,72.8562,72.7032,72.7644,37200.0
2013-12-12 13:30:00,95.14,95.28,95.1,95.17,38400.0,72.772,72.8791,72.7415,72.795,38400.0
2013-12-12 14:00:00,95.2,95.27,95.16,95.19,43700.0,72.8179,72.8715,72.7873,72.8103,43700.0
2013-12-12 14:30:00,95.19,95.38,95.07,95.35,39600.0,72.8103,72.9556,72.7185,72.9327,39600.0
2013-12-12 15:00:00,95.34,95.36,95.05,95.13,46200.0,72.925,72.9403,72.7032,72.7644,46200.0
2013-12-12 15:30:00,95.14,95.19,94.88,94.95,126200.0,72.772,72.8103,72.5732,72.6267,126200.0
2013-12-13 09:30:00,95.2,95.66,94.84,94.99,98900.0,72.8179,73.1698,72.5426,72.6573,98900.0
2013-12-13 10:00:00,94.99,95.24,94.95,95.2,67500.0,72.6573,72.8485,72.6267,72.8179,67500.0
2013-12-13 10:30:00,95.2,95.34,95.15,95.21,45500.0,72.8179,72.925,72.7797,72.8256,45500.0
2013-12-13 11:00:00,95.23,95.59,95.16,95.37,47100.0,72.8409,73.1163,72.7873,72.948,47100.0
2013-12-13 11:30:00,95.36,95.36,95.12,95.24,26600.0,72.9403,72.9403,72.7568,72.8485,26600.0
2013-12-13 12:00:00,95.28,95.3,95.11,95.21,21800.0,72.8791,72.8944,72.7491,72.8256,21800.0
2013-12-13 12:30:00,95.24,95.26,95.11,95.19,23400.0,72.8485,72.8638,72.7491,72.8103,23400.0
2013-12-13 13:00:00,95.17,95.18,95.03,95.12,20600.0,72.795,72.8026,72.6879,72.7568,20600.0
2013-12-13 13:30:00,95.15,95.23,94.93,94.93,41000.0,72.7797,72.8409,72.6114,72.6114,41000.0
2013-12-13 14:00:00,94.93,94.94,94.65,94.71,36500.0,72.6114,72.6191,72.3972,72.4431,36500.0
2013-12-13 14:30:00,94.69,94.84,94.68,94.81,44500.0,72.4278,72.5426,72.4202,72.5196,44500.0
2013-12-13 15:00:00,94.79,95.04,94.77,95.01,76700.0,72.5043,72.6956,72.489,72.6726,76700.0
2013-12-13 15:30:00,95.01,95.05,94.71,94.83,169700.0,72.6726,72.7032,72.4431,72.5349,169700.0
2013-12-16 09:30:00,95.25,95.89,95.15,95.76,98800.0,72.8562,73.3457,72.7797,73.2463,98800.0
2013-12-16 10:00:00,95.76,95.89,95.37,95.5,39600.0,73.2463,73.3457,72.948,73.0474,39600.0
2013-12-16 10:30:00,95.5,95.53,95.03,95.1,50300.0,73.0474,73.0704,72.6879,72.7415,50300.0
2013-12-16 11:00:00,95.16,95.24,95.02,95.1,53100.0,72.7873,72.8485,72.6803,72.7415,53100.0
2013-12-16 11:30:00,95.1,95.23,94.98,95.1,44200.0,72.7415,72.8409,72.6497,72.7415,44200.0
2013-12-16 12:00:00,95.07,95.13,94.82,94.85,41600.0,72.7185,72.7644,72.5273,72.5502,41600.0
2013-12-16 12:30:00,94.86,94.97,94.74,94.74,25300.0,72.5579,72.642,72.4661,72.4661,25300.0
2013-12-16 13:00:00,94.73,94.8,94.5,94.61,48400.0,72.4584,72.512,72.2825,72.3667,48400.0
2013-12-16 13:30:00,94.62,94.78,94.62,94.78,30100.0,72.3743,72.4967,72.3743,72.4967,30100.0
2013-12-16 14:00:00,94.75,95.0,94.74,94.91,29900.0,72.4737,72.665,72.4661,72.5961,29900.0
2013-12-16 14:30:00,94.91,94.97,94.78,94.91,26300.0,72.5961,72.642,72.4967,72.5961,26300.0
2013-12-16 15:00:00,94.91,95.03,94.89,94.99,37300.0,72.5961,72.6879,72.5808,72.6573,37300.0
2013-12-16 15:30:00,94.96,94.98,94.76,94.82,128600.0,72.6344,72.6497,72.4814,72.5273,128600.0
2013-12-17 09:30:00,94.97,95.26,94.26,94.44,57500.0,72.642,72.8638,72.0989,72.2366,57500.0
2013-12-17 10:00:00,94.38,94.46,93.71,93.71,106500.0,72.1907,72.2519,71.6782,71.6782,106500.0
2013-12-17 10:30:00,93.7,93.86,93.32,93.64,91800.0,71.6706,71.793,71.3799,71.6247,91800.0
2013-12-17 11:00:00,93.57,93.62,93.14,93.19,69200.0,71.5712,71.6094,71.2423,71.2805,69200.0
2013-12-17 11:30:00,93.22,93.55,93.21,93.5,33900.0,71.3035,71.5559,71.2958,71.5176,33900.0
2013-12-17 12:00:00,93.51,93.82,93.51,93.75,30400.0,71.5253,71.7624,71.5253,71.7088,30400.0
2013-12-17 12:30:00,93.73,94.15,93.72,94.11,30000.0,71.6935,72.0148,71.6859,71.9842,30000.0
2013-12-17 13:00:00,94.06,94.1,93.85,94.02,19600.0,71.946,71.9766,71.7853,71.9154,19600.0
2013-12-17 13:30:00,94.02,94.27,93.98,94.05,70100.0,71.9154,72.1066,71.8848,71.9383,70100.0
2013-12-17 14:00:00,94.04,94.37,94.01,94.15,28900.0,71.9307,72.1831,71.9077,72.0148,28900.0
2013-12-17 14:30:00,94.13,94.24,94.06,94.17,23400.0,71.9995,72.0836,71.946,72.0301,23400.0
2013-12-17 15:00:00,94.18,94.41,94.17,94.29,40600.0,72.0377,72.2137,72.0301,72.1219,40600.0
2013-12-17 15:30:00,94.28,94.39,94.12,94.16,160100.0,72.1142,72.1984,71.9919,72.0225,160100.0
2013-12-18 09:30:00,94.14,94.38,94.0,94.31,72900.0,72.0072,72.1907,71.9001,72.1372,72900.0
2013-12-18 10:00:00,94.31,94.58,94.26,94.32,48700.0,72.1372,72.3437,72.0989,72.1448,48700.0
2013-12-18 10:30:00,94.31,94.4,93.94,94.06,74200.0,72.1372,72.206,71.8542,71.946,74200.0
2013-12-18 11:00:00,94.08,94.26,94.05,94.08,60800.0,71.9613,72.0989,71.9383,71.9613,60800.0
2013-12-18 11:30:00,94.07,94.14,93.99,94.01,33700.0,71.9536,72.0072,71.8924,71.9077,33700.0
2013-12-18 12:00:00,94.02,94.37,93.99,94.35,63500.0,71.9154,72.1831,71.8924,72.1678,63500.0
2013-12-18 12:30:00,94.36,94.51,94.2,94.23,71100.0,72.1754,72.2902,72.053,72.076,71100.0
2013-12-18 13:00:00,94.26,94.26,93.91,94.05,49100.0,72.0989,72.0989,71.8312,71.9383,49100.0
2013-12-18 13:30:00,94.02,94.49,94.01,94.19,62300.0,71.9154,72.2749,71.9077,72.0454,62300.0
2013-12-18 14:00:00,94.23,95.31,93.47,95.09,160200.0,72.076,72.9021,71.4947,72.7338,160200.0
2013-12-18 14:30:00,95.1,95.56,95.02,95.32,100100.0,72.7415,73.0933,72.6803,72.9097,100100.0
2013-12-18 15:00:00,95.31,95.61,95.16,95.36,131700.0,72.9021,73.1315,72.7873,72.9403,131700.0
2013-12-18 15:30:00,95.4,95.81,95.34,95.8,211300.0,72.9709,73.2845,72.925,73.2769,211300.0
2013-12-19 09:30:00,95.82,96.27,95.17,95.29,55500.0,73.2922,73.6364,72.795,72.8868,55500.0
2013-12-19 10:00:00,95.25,95.43,95.03,95.33,64200.0,72.8562,72.9939,72.6879,72.9174,64200.0
2013-12-19 10:30:00,95.33,95.9,95.28,95.87,75300.0,72.9174,73.3534,72.8791,73.3304,75300.0
2013-12-19 11:00:00,95.84,95.9,95.63,95.9,49000.0,73.3075,73.3534,73.1468,73.3534,49000.0
2013-12-19 11:30:00,95.89,96.24,95.87,96.21,37500.0,73.3457,73.6134,73.3304,73.5905,37500.0
2013-12-19 12:00:00,96.22,96.35,96.14,96.29,45900.0,73.5981,73.6976,73.5369,73.6517,45900.0
2013-12-19 12:30:00,96.25,96.33,96.0,96.07,64900.0,73.6211,73.6823,73.4299,73.4834,64900.0
2013-12-19 13:00:00,96.08,96.35,96.05,96.24,48000.0,73.491,73.6976,73.4681,73.6134,48000.0
2013-12-19 13:30:00,96.22,96.28,96.17,96.27,43200.0,73.5981,73.644,73.5599,73.6364,43200.0
2013-12-19 14:00:00,96.27,96.33,96.15,96.2,44500.0,73.6364,73.6823,73.5446,73.5828,44500.0
2013-12-19 14:30:00,96.17,96.27,96.15,96.26,52400.0,73.5599,73.6364,73.5446,73.6287,52400.0
2013-12-19 15:00:00,96.25,96.37,96.25,96.3,55600.0,73.6211,73.7129,73.6211,73.6593,55600.0
2013-12-19 15:30:00,96.3,96.39,96.18,96.27,172700.0,73.6593,73.7282,73.5675,73.6364,172700.0
2013-12-20 09:30:00,96.8,96.81,96.15,96.38,172700.0,74.0418,74.0494,73.5446,73.7205,172700.0
2013-12-20 10:00:00,96.37,96.43,95.92,95.99,40900.0,73.7129,73.7588,73.3687,73.4222,40900.0
2013-12-20 10:30:00,95.94,96.32,95.92,96.11,43200.0,73.384,73.6746,73.3687,73.514,43200.0
2013-12-20 11:00:00,96.11,96.33,96.07,96.27,33600.0,73.514,73.6823,73.4834,73.6364,33600.0
2013-12-20 11:30:00,96.29,96.7,96.28,96.65,41900.0,73.6517,73.9653,73.644,73.927,41900.0
2013-12-20 12:00:00,96.6,96.73,96.55,96.67,21900.0,73.8888,73.9882,73.8505,73.9423,21900.0
2013-12-20 12:30:00,96.7,96.82,96.58,96.58,27000.0,73.9653,74.0571,73.8735,73.8735,27000.0
2013-12-20 13:00:00,96.6,96.68,96.48,96.49,37600.0,73.8888,73.95,73.797,73.8047,37600.0
2013-12-20 13:30:00,96.49,96.56,96.36,96.44,40300.0,73.8047,73.8582,73.7052,73.7664,40300.0
2013-12-20 14:00:00,96.45,96.46,96.3,96.35,34700.0,73.7741,73.7817,73.6593,73.6976,34700.0
2013-12-20 14:30:00,96.37,96.46,96.34,96.4,62600.0,73.7129,73.7817,73.6899,73.7358,62600.0
2013-12-20 15:00:00,96.4,96.41,96.17,96.19,51400.0,73.7358,73.7435,73.5599,73.5752,51400.0
2013-12-20 15:30:00,96.18,96.34,96.14,96.33,109700.0,73.5675,73.6899,73.5369,73.6823,109700.0
2013-12-23 09:30:00,96.59,96.83,95.62,95.63,51800.0,73.8811,74.0647,73.1392,73.1468,51800.0
2013-12-23 10:00:00,95.73,95.73,95.36,95.48,46300.0,73.2233,73.2233,72.9403,73.0321,46300.0
2013-12-23 10:30:00,95.56,95.68,95.45,95.6,39900.0,73.0933,73.1851,73.0092,73.1239,39900.0
2013-12-23 11:00:00,95.55,95.68,95.45,95.47,34500.0,73.0857,73.1851,73.0092,73.0245,34500.0
2013-12-23 11:30:00,95.48,95.61,95.47,95.55,33300.0,73.0321,73.1315,73.0245,73.0857,33300.0
2013-12-23 12:00:00,95.58,95.58,95.41,95.42,29700.0,73.1086,73.1086,72.9786,72.9862,29700.0
2013-12-23 12:30:00,95.45,95.48,95.3,95.31,36900.0,73.0092,73.0321,72.8944,72.9021,36900.0
2013-12-23 13:00:00,95.31,95.32,95.05,95.27,53600.0,72.9021,72.9097,72.7032,72.8715,53600.0
2013-12-23 13:30:00,95.27,95.34,95.17,95.24,81000.0,72.8715,72.925,72.795,72.8485,81000.0
2013-12-23 14:00:00,95.25,95.47,95.23,95.42,64600.0,72.8562,73.0245,72.8409,72.9862,64600.0
2013-12-23 14:30:00,95.43,95.59,95.43,95.5,43000.0,72.9939,73.1163,72.9939,73.0474,43000.0
2013-12-23 15:00:00,95.52,95.61,95.44,95.59,52600.0,73.0627,73.1315,73.0015,73.1163,52600.0
2013-12-23 15:30:00,95.59,95.65,95.38,95.57,111000.0,73.1163,73.1621,72.9556,73.101,111000.0
2013-12-24 09:30:00,95.5,95.93,95.38,95.55,34500.0,73.0474,73.3763,72.9556,73.0857,34500.0
2013-12-24 10:00:00,95.6,95.9,95.52,95.89,43700.0,73.1239,73.3534,73.0627,73.3457,43700.0
2013-12-24 10:30:00,95.9,96.03,95.76,95.97,20100.0,73.3534,73.4528,73.2463,73.4069,20100.0
2013-12-24 11:00:00,96.01,96.22,95.96,96.15,25900.0,73.4375,73.5981,73.3993,73.5446,25900.0
2013-12-24 11:30:00,96.13,96.19,96.0,96.12,22300.0,73.5293,73.5752,73.4299,73.5216,22300.0
2013-12-24 12:00:00,96.11,96.16,96.02,96.05,15100.0,73.514,73.5522,73.4452,73.4681,15100.0
2013-12-24 12:30:00,96.02,96.05,95.83,95.95,41000.0,73.4452,73.4681,73.2998,73.3916,41000.0
2013-12-26 09:30:00,96.19,96.42,95.89,95.98,28800.0,73.5752,73.7511,73.3457,73.4146,28800.0
2013-12-26 10:00:00,95.98,96.28,95.88,95.9,35300.0,73.4146,73.644,73.3381,73.3534,35300.0
2013-12-26 10:30:00,95.97,96.22,95.88,96.06,30000.0,73.4069,73.5981,73.3381,73.4758,30000.0
2013-12-26 11:00:00,96.04,96.13,95.9,96.08,26800.0,73.4605,73.5293,73.3534,73.491,26800.0
2013-12-26 11:30:00,96.08,96.25,96.08,96.19,23100.0,73.491,73.6211,73.491,73.5752,23100.0
2013-12-26 12:00:00,96.19,96.23,96.08,96.23,16300.0,73.5752,73.6058,73.491,73.6058,16300.0
2013-12-26 12:30:00,96.22,96.35,96.21,96.26,11800.0,73.5981,73.6976,73.5905,73.6287,11800.0
2013-12-26 13:00:00,96.29,96.37,96.24,96.33,15700.0,73.6517,73.7129,73.6134,73.6823,15700.0
2013-12-26 13:30:00,96.36,96.4,96.27,96.38,15700.0,73.7052,73.7358,73.6364,73.7205,15700.0
2013-12-26 14:00:00,96.37,96.39,96.27,96.38,18100.0,73.7129,73.7282,73.6364,73.7205,18100.0
2013-12-26 14:30:00,96.37,96.39,96.3,96.39,20900.0,73.7129,73.7282,73.6593,73.7282,20900.0
2013-12-26 15:00:00,96.35,96.39,96.26,96.39,24700.0,73.6976,73.7282,73.6287,73.7282,24700.0
2013-12-26 15:30:00,96.39,96.47,96.27,96.44,65000.0,73.7282,73.7894,73.6364,73.7664,65000.0
2013-12-27 09:30:00,96.5,96.83,96.19,96.57,38500.0,73.8123,74.0647,73.5752,73.8658,38500.0
2013-12-27 10:00:00,96.57,96.77,96.56,96.75,28600.0,73.8658,74.0188,73.8582,74.0035,28600.0
2013-12-27 10:30:00,96.75,96.93,96.67,96.82,32800.0,74.0035,74.1412,73.9423,74.0571,32800.0
2013-12-27 11:00:00,96.82,96.94,96.8,96.88,28200.0,74.0571,74.1489,74.0418,74.103,28200.0
2013-12-27 11:30:00,96.9,96.97,96.72,96.75,22600.0,74.1183,74.1718,73.9806,74.0035,22600.0
2013-12-27 12:00:00,96.75,96.75,96.56,96.63,21400.0,74.0035,74.0035,73.8582,73.9117,21400.0
2013-12-27 12:30:00,96.61,96.61,96.41,96.46,25900.0,73.8964,73.8964,73.7435,73.7817,25900.0
2013-12-27 13:00:00,96.46,96.48,96.3,96.46,29000.0,73.7817,73.797,73.6593,73.7817,29000.0
2013-12-27 13:30:00,96.46,96.48,96.32,96.46,12400.0,73.7817,73.797,73.6746,73.7817,12400.0
2013-12-27 14:00:00,96.44,96.61,96.42,96.55,18300.0,73.7664,73.8964,73.7511,73.8505,18300.0
2013-12-27 14:30:00,96.59,96.62,96.47,96.5,22700.0,73.8811,73.9041,73.7894,73.8123,22700.0
2013-12-27 15:00:00,96.5,96.57,96.46,96.5,39300.0,73.8123,73.8658,73.7817,73.8123,39300.0
2013-12-27 15:30:00,96.48,96.5,96.27,96.29,101000.0,73.797,73.8123,73.6364,73.6517,101000.0
2013-12-30 09:30:00,96.38,96.89,96.28,96.54,39300.0,73.7205,74.1106,73.644,73.8429,39300.0
2013-12-30 10:00:00,96.54,97.0,96.49,96.93,33200.0,73.8429,74.1948,73.8047,74.1412,33200.0
2013-12-30 10:30:00,96.95,97.22,96.91,97.14,50400.0,74.1565,74.363,74.1259,74.3018,50400.0
2013-12-30 11:00:00,97.18,97.43,97.14,97.4,56300.0,74.3324,74.5237,74.3018,74.5007,56300.0
2013-12-30 11:30:00,97.4,97.42,97.09,97.25,40600.0,74.5007,74.516,74.2636,74.386,40600.0
2013-12-30 12:00:00,97.25,97.28,97.14,97.23,37300.0,74.386,74.4089,74.3018,74.3707,37300.0
2013-12-30 12:30:00,97.24,97.3,97.18,97.23,45400.0,74.3783,74.4242,74.3324,74.3707,45400.0
2013-12-30 13:00:00,97.23,97.25,97.13,97.14,21400.0,74.3707,74.386,74.2942,74.3018,21400.0
2013-12-30 13:30:00,97.14,97.38,97.12,97.38,29500.0,74.3018,74.4854,74.2865,74.4854,29500.0
2013-12-30 14:00:00,97.37,97.5,97.36,97.49,35200.0,74.4778,74.5772,74.4701,74.5695,35200.0
2013-12-30 14:30:00,97.49,97.7,97.45,97.46,44200.0,74.5695,74.7302,74.539,74.5466,44200.0
2013-12-30 15:00:00,97.46,97.49,97.41,97.43,39100.0,74.5466,74.5695,74.5084,74.5237,39100.0
2013-12-30 15:30:00,97.42,97.62,97.28,97.57,130800.0,74.516,74.669,74.4089,74.6307,130800.0
2013-12-31 09:30:00,97.66,97.85,97.0,97.15,30600.0,74.6996,74.8449,74.1948,74.3095,30600.0
2013-12-31 10:00:00,97.15,97.56,97.13,97.41,26100.0,74.3095,74.6231,74.2942,74.5084,26100.0
2013-12-31 10:30:00,97.39,97.53,97.32,97.48,48100.0,74.4931,74.6001,74.4395,74.5619,48100.0
2013-12-31 11:00:00,97.48,97.8,97.45,97.64,30300.0,74.5619,74.8067,74.539,74.6843,30300.0
2013-12-31 11:30:00,97.63,97.69,97.51,97.58,24400.0,74.6766,74.7225,74.5848,74.6384,24400.0
2013-12-31 12:00:00,97.62,97.7,97.49,97.57,19100.0,74.669,74.7302,74.5695,74.6307,19100.0
2013-12-31 12:30:00,97.58,97.68,97.46,97.54,22900.0,74.6384,74.7149,74.5466,74.6078,22900.0
2013-12-31 13:00:00,97.53,97.56,97.41,97.46,15400.0,74.6001,74.6231,74.5084,74.5466,15400.0
2013-12-31 13:30:00,97.47,97.52,97.41,97.44,14800.0,74.5543,74.5925,74.5084,74.5313,14800.0
2013-12-31 14:00:00,97.45,97.46,97.14,97.15,39600.0,74.539,74.5466,74.3018,74.3095,39600.0
2013-12-31 14:30:00,97.15,97.18,96.85,97.01,38300.0,74.3095,74.3324,74.08,74.2024,38300.0
2013-12-31 15:00:00,97.01,97.14,96.93,97.04,27300.0,74.2024,74.3018,74.1412,74.2253,27300.0
2013-12-31 15:30:00,97.04,97.36,97.03,97.22,85500.0,74.2253,74.4701,74.2177,74.363,85500.0
2014-01-02 09:30:00,97.21,97.33,96.43,96.43,82300.0,74.3554,74.4472,73.7588,73.7588,82300.0
2014-01-02 10:00:00,96.53,96.69,96.09,96.15,65400.0,73.8353,73.9576,73.4987,73.5446,65400.0
2014-01-02 10:30:00,96.16,96.57,96.12,96.51,57000.0,73.5522,73.8658,73.5216,73.82,57000.0
2014-01-02 11:00:00,96.52,96.86,96.42,96.81,48000.0,73.8276,74.0877,73.7511,74.0494,48000.0
2014-01-02 11:30:00,96.8,96.8,96.37,96.53,38400.0,74.0418,74.0418,73.7129,73.8353,38400.0
2014-01-02 12:00:00,96.55,96.55,96.37,96.42,18500.0,73.8505,73.8505,73.7129,73.7511,18500.0
2014-01-02 12:30:00,96.44,96.52,96.25,96.4,71700.0,73.7664,73.8276,73.6211,73.7358,71700.0
2014-01-02 13:00:00,96.39,96.44,96.09,96.09,66000.0,73.7282,73.7664,73.4987,73.4987,66000.0
2014-01-02 13:30:00,96.1,96.25,96.03,96.13,56700.0,73.5063,73.6211,73.4528,73.5293,56700.0
2014-01-02 14:00:00,96.14,96.19,95.9,95.95,80100.0,73.5369,73.5752,73.3534,73.3916,80100.0
2014-01-02 14:30:00,95.98,96.08,95.94,95.96,58800.0,73.4146,73.491,73.384,73.3993,58800.0
2014-01-02 15:00:00,95.97,96.08,95.9,95.99,68000.0,73.4069,73.491,73.3534,73.4222,68000.0
2014-01-02 15:30:00,96.0,96.13,95.92,95.94,155100.0,73.4299,73.5293,73.3687,73.384,155100.0
2014-01-03 09:30:00,95.91,96.1,95.45,95.56,124500.0,73.361,73.5063,73.0092,73.0933,124500.0
2014-01-03 10:00:00,95.5,95.7,95.48,95.66,103300.0,73.0474,73.2004,73.0321,73.1698,103300.0
2014-01-03 10:30:00,95.65,95.93,95.64,95.81,47800.0,73.1621,73.3763,73.1545,73.2845,47800.0
2014-01-03 11:00:00,95.85,95.96,95.69,95.7,43200.0,73.3151,73.3993,73.1927,73.2004,43200.0
2014-01-03 11:30:00,95.69,95.92,95.69,95.78,33100.0,73.1927,73.3687,73.1927,73.2616,33100.0
2014-01-03 12:00:00,95.74,95.93,95.65,95.9,35800.0,73.231,73.3763,73.1621,73.3534,35800.0
2014-01-03 12:30:00,95.91,96.02,95.84,95.85,29500.0,73.361,73.4452,73.3075,73.3151,29500.0
2014-01-03 13:00:00,95.85,95.88,95.64,95.86,26300.0,73.3151,73.3381,73.1545,73.3228,26300.0
2014-01-03 13:30:00,95.86,95.99,95.73,95.99,27500.0,73.3228,73.4222,73.2233,73.4222,27500.0
2014-01-03 14:00:00,95.98,96.04,95.69,95.69,42500.0,73.4146,73.4605,73.1927,73.1927,42500.0
2014-01-03 14:30:00,95.72,96.02,95.71,95.88,59000.0,73.2157,73.4452,73.208,73.3381,59000.0
2014-01-03 15:00:00,95.89,96.2,95.87,96.04,56600.0,73.3457,73.5828,73.3304,73.4605,56600.0
2014-01-03 15:30:00,96.05,96.09,95.76,95.82,118900.0,73.4681,73.4987,73.2463,73.2922,118900.0
2014-01-06 09:30:00,95.83,96.22,95.32,95.68,71000.0,73.2998,73.5981,72.9097,73.1851,71000.0
2014-01-06 10:00:00,95.68,95.97,95.45,95.8,62600.0,73.1851,73.4069,73.0092,73.2769,62600.0
2014-01-06 10:30:00,95.82,95.92,95.56,95.64,39300.0,73.2922,73.3687,73.0933,73.1545,39300.0
2014-01-06 11:00:00,95.66,95.72,95.46,95.61,27700.0,73.1698,73.2157,73.0168,73.1315,27700.0
2014-01-06 11:30:00,95.58,95.61,95.32,95.45,40400.0,73.1086,73.1315,72.9097,73.0092,40400.0
2014-01-06 12:00:00,95.45,95.5,95.24,95.26,25500.0,73.0092,73.0474,72.8485,72.8638,25500.0
2014-01-06 12:30:00,95.22,95.39,95.18,95.35,27800.0,72.8332,72.9633,72.8026,72.9327,27800.0
2014-01-06 13:00:00,95.34,95.35,95.23,95.31,22000.0,72.925,72.9327,72.8409,72.9021,22000.0
2014-01-06 13:30:00,95.31,95.51,95.2,95.48,36000.0,72.9021,73.0551,72.8179,73.0321,36000.0
2014-01-06 14:00:00,95.46,95.47,95.27,95.33,28400.0,73.0168,73.0245,72.8715,72.9174,28400.0
2014-01-06 14:30:00,95.36,95.48,95.35,95.47,30800.0,72.9403,73.0321,72.9327,73.0245,30800.0
2014-01-06 15:00:00,95.46,95.67,95.42,95.64,35200.0,73.0168,73.1774,72.9862,73.1545,35200.0
2014-01-06 15:30:00,95.63,95.63,95.39,95.53,164100.0,73.1468,73.1468,72.9633,73.0704,164100.0
2014-01-07 09:30:00,95.8,97.11,95.8,97.11,180000.0,73.2769,74.2789,73.2769,74.2789,180000.0
2014-01-07 10:00:00,97.11,97.36,96.95,97.25,147900.0,74.2789,74.4701,74.1565,74.386,147900.0
2014-01-07 10:30:00,97.25,97.49,97.07,97.21,217000.0,74.386,74.5695,74.2483,74.3554,217000.0
2014-01-07 11:00:00,97.19,97.49,97.12,97.34,138800.0,74.3401,74.5695,74.2865,74.4548,138800.0
2014-01-07 11:30:00,97.33,97.35,97.01,97.07,115400.0,74.4472,74.4625,74.2024,74.2483,115400.0
2014-01-07 12:00:00,97.07,97.23,96.97,97.09,43200.0,74.2483,74.3707,74.1718,74.2636,43200.0
2014-01-07 12:30:00,97.06,97.24,97.06,97.15,46800.0,74.2406,74.3783,74.2406,74.3095,46800.0
2014-01-07 13:00:00,97.12,97.12,96.94,96.95,34500.0,74.2865,74.2865,74.1489,74.1565,34500.0
2014-01-07 13:30:00,96.96,97.08,96.83,96.83,47100.0,74.1642,74.2559,74.0647,74.0647,47100.0
2014-01-07 14:00:00,96.8,97.05,96.71,96.98,54500.0,74.0418,74.233,73.9729,74.1795,54500.0
2014-01-07 14:30:00,96.99,97.06,96.91,97.0,80500.0,74.1871,74.2406,74.1259,74.1948,80500.0
2014-01-07 15:00:00,97.0,97.06,96.94,97.0,84700.0,74.1948,74.2406,74.1489,74.1948,84700.0
2014-01-07 15:30:00,97.0,97.07,96.89,96.98,198200.0,74.1948,74.2483,74.1106,74.1795,198200.0
2014-01-08 09:30:00,97.86,98.9,97.52,98.11,378800.0,74.8526,75.6481,74.5925,75.0438,378800.0
2014-01-08 10:00:00,98.1,98.24,97.8,98.11,123200.0,75.0361,75.1432,74.8067,75.0438,123200.0
2014-01-08 10:30:00,98.11,98.23,98.02,98.08,101200.0,75.0438,75.1356,74.9749,75.0208,101200.0
2014-01-08 11:00:00,98.08,98.14,97.57,97.63,62700.0,75.0208,75.0667,74.6307,74.6766,62700.0
2014-01-08 11:30:00,97.62,97.9,97.6,97.89,55200.0,74.669,74.8832,74.6537,74.8755,55200.0
2014-01-08 12:00:00,97.91,97.94,97.8,97.9,56500.0,74.8908,74.9138,74.8067,74.8832,56500.0
2014-01-08 12:30:00,97.9,97.99,97.8,97.81,38900.0,74.8832,74.952,74.8067,74.8143,38900.0
2014-01-08 13:00:00,97.81,97.95,97.45,97.49,81100.0,74.8143,74.9214,74.539,74.5695,81100.0
2014-01-08 13:30:00,97.47,97.55,97.28,97.33,132200.0,74.5543,74.6154,74.4089,74.4472,132200.0
2014-01-08 14:00:00,97.31,97.44,97.06,97.29,112800.0,74.4319,74.5313,74.2406,74.4166,112800.0
2014-01-08 14:30:00,97.27,97.5,97.27,97.5,61200.0,74.4013,74.5772,74.4013,74.5772,61200.0
2014-01-08 15:00:00,97.48,97.58,97.4,97.43,113100.0,74.5619,74.6384,74.5007,74.5237,113100.0
2014-01-08 15:30:00,97.44,97.83,97.43,97.74,264100.0,74.5313,74.8296,74.5237,74.7608,264100.0
2014-01-09 09:30:00,97.79,98.11,97.46,97.61,90000.0,74.799,75.0438,74.5466,74.6613,90000.0
2014-01-09 10:00:00,97.6,97.72,97.5,97.67,161400.0,74.6537,74.7455,74.5772,74.7072,161400.0
2014-01-09 10:30:00,97.69,97.81,97.38,97.47,89300.0,74.7225,74.8143,74.4854,74.5543,89300.0
2014-01-09 11:00:00,97.43,97.55,97.2,97.47,55900.0,74.5237,74.6154,74.3477,74.5543,55900.0
2014-01-09 11:30:00,97.48,97.74,97.46,97.63,43500.0,74.5619,74.7608,74.5466,74.6766,43500.0
2014-01-09 12:00:00,97.6,97.78,97.6,97.71,48500.0,74.6537,74.7914,74.6537,74.7378,48500.0
2014-01-09 12:30:00,97.71,97.89,97.68,97.89,44700.0,74.7378,74.8755,74.7149,74.8755,44700.0
2014-01-09 13:00:00,97.88,97.9,97.56,97.58,34500.0,74.8679,74.8832,74.6231,74.6384,34500.0
2014-01-09 13:30:00,97.57,97.65,97.53,97.6,27600.0,74.6307,74.6919,74.6001,74.6537,27600.0
2014-01-09 14:00:00,97.59,97.59,97.42,97.5,33000.0,74.646,74.646,74.516,74.5772,33000.0
2014-01-09 14:30:00,97.48,97.65,97.36,97.64,33800.0,74.5619,74.6919,74.4701,74.6843,33800.0
2014-01-09 15:00:00,97.64,97.81,97.62,97.69,57500.0,74.6843,74.8143,74.669,74.7225,57500.0
2014-01-09 15:30:00,97.71,97.74,97.62,97.66,163000.0,74.7378,74.7608,74.669,74.6996,163000.0
2014-01-10 09:30:00,97.67,98.18,97.67,97.91,108900.0,74.7072,75.0973,74.7072,74.8908,108900.0
2014-01-10 10:00:00,97.9,98.44,97.62,98.43,108800.0,74.8832,75.2962,74.669,75.2886,108800.0
2014-01-10 10:30:00,98.45,98.5,98.15,98.24,77400.0,75.3038,75.3421,75.0744,75.1432,77400.0
2014-01-10 11:00:00,98.23,98.25,97.71,97.71,42600.0,75.1356,75.1509,74.7378,74.7378,42600.0
2014-01-10 11:30:00,97.72,97.84,97.6,97.84,42300.0,74.7455,74.8373,74.6537,74.8373,42300.0
2014-01-10 12:00:00,97.77,98.01,97.74,97.87,33800.0,74.7837,74.9673,74.7608,74.8602,33800.0
2014-01-10 12:30:00,97.89,98.07,97.85,97.92,32300.0,74.8755,75.0132,74.8449,74.8985,32300.0
2014-01-10 13:00:00,97.94,97.95,97.81,97.81,25000.0,74.9138,74.9214,74.8143,74.8143,25000.0
2014-01-10 13:30:00,97.81,97.87,97.74,97.77,46400.0,74.8143,74.8602,74.7608,74.7837,46400.0
2014-01-10 14:00:00,97.77,97.87,97.73,97.78,57300.0,74.7837,74.8602,74.7531,74.7914,57300.0
2014-01-10 14:30:00,97.77,97.9,97.75,97.78,65100.0,74.7837,74.8832,74.7684,74.7914,65100.0
2014-01-10 15:00:00,97.77,98.06,97.77,98.0,76400.0,74.7837,75.0055,74.7837,74.9596,76400.0
2014-01-10 15:30:00,98.0,98.11,97.83,97.89,207300.0,74.9596,75.0438,74.8296,74.8755,207300.0
2014-01-13 09:30:00,97.62,98.1,97.36,97.99,36700.0,74.669,75.0361,74.4701,74.952,36700.0
2014-01-13 10:00:00,97.99,98.52,97.96,98.5,45900.0,74.952,75.3574,74.929,75.3421,45900.0
2014-01-13 10:30:00,98.52,98.65,98.44,98.61,25400.0,75.3574,75.4568,75.2962,75.4262,25400.0
2014-01-13 11:00:00,98.6,98.66,98.51,98.56,31600.0,75.4186,75.4645,75.3497,75.388,31600.0
2014-01-13 11:30:00,98.54,98.72,98.52,98.72,36300.0,75.3727,75.5104,75.3574,75.5104,36300.0
2014-01-13 12:00:00,98.7,98.71,98.47,98.47,40100.0,75.4951,75.5027,75.3191,75.3191,40100.0
2014-01-13 12:30:00,98.47,98.54,98.25,98.54,53100.0,75.3191,75.3727,75.1509,75.3727,53100.0
2014-01-13 13:00:00,98.5,98.5,98.26,98.36,45200.0,75.3421,75.3421,75.1585,75.235,45200.0
2014-01-13 13:30:00,98.31,98.34,98.17,98.34,29400.0,75.1968,75.2197,75.0897,75.2197,29400.0
2014-01-13 14:00:00,98.36,98.62,98.29,98.37,59400.0,75.235,75.4339,75.1815,75.2427,59400.0
2014-01-13 14:30:00,98.38,98.47,98.17,98.2,61900.0,75.2503,75.3191,75.0897,75.1126,61900.0
2014-01-13 15:00:00,98.18,98.19,97.9,97.99,44000.0,75.0973,75.105,74.8832,74.952,44000.0
2014-01-13 15:30:00,97.98,97.98,97.64,97.86,127300.0,74.9443,74.9443,74.6843,74.8526,127300.0
2014-01-14 09:30:00,97.85,98.08,97.75,97.88,48700.0,74.8449,75.0208,74.7684,74.8679,48700.0
2014-01-14 10:00:00,97.88,98.14,97.83,97.95,54100.0,74.8679,75.0667,74.8296,74.9214,54100.0
2014-01-14 10:30:00,97.94,98.03,97.77,97.87,50600.0,74.9138,74.9826,74.7837,74.8602,50600.0
2014-01-14 11:00:00,97.87,98.16,97.82,98.08,85100.0,74.8602,75.082,74.822,75.0208,85100.0
2014-01-14 11:30:00,98.06,98.14,97.87,98.0,33800.0,75.0055,75.0667,74.8602,74.9596,33800.0
2014-01-14 12:00:00,98.0,98.27,97.92,98.2,51600.0,74.9596,75.1662,74.8985,75.1126,51600.0
2014-01-14 12:30:00,98.18,98.29,98.15,98.2,36000.0,75.0973,75.1815,75.0744,75.1126,36000.0
2014-01-14 13:00:00,98.19,98.29,98.11,98.2,27100.0,75.105,75.1815,75.0438,75.1126,27100.0
2014-01-14 13:30:00,98.21,98.45,98.2,98.42,57700.0,75.1203,75.3038,75.1126,75.2809,57700.0
2014-01-14 14:00:00,98.43,98.6,98.37,98.55,42700.0,75.2886,75.4186,75.2427,75.3803,42700.0
2014-01-14 14:30:00,98.56,98.61,98.44,98.47,24200.0,75.388,75.4262,75.2962,75.3191,24200.0
2014-01-14 15:00:00,98.46,98.71,98.45,98.62,47100.0,75.3115,75.5027,75.3038,75.4339,47100.0
2014-01-14 15:30:00,98.6,98.68,98.48,98.66,142900.0,75.4186,75.4798,75.3268,75.4645,142900.0
2014-01-15 09:30:00,98.87,98.87,98.15,98.48,81900.0,75.6251,75.6251,75.0744,75.3268,81900.0
2014-01-15 10:00:00,98.48,98.6,98.31,98.4,40200.0,75.3268,75.4186,75.1968,75.2656,40200.0
2014-01-15 10:30:00,98.4,98.4,98.09,98.38,50200.0,75.2656,75.2656,75.0285,75.2503,50200.0
2014-01-15 11:00:00,98.36,98.52,98.07,98.07,26700.0,75.235,75.3574,75.0132,75.0132,26700.0
2014-01-15 11:30:00,98.07,98.2,97.97,98.16,36100.0,75.0132,75.1126,74.9367,75.082,36100.0
2014-01-15 12:00:00,98.19,98.19,97.9,97.92,52000.0,75.105,75.105,74.8832,74.8985,52000.0
2014-01-15 12:30:00,97.92,98.15,97.9,98.08,75200.0,74.8985,75.0744,74.8832,75.0208,75200.0
2014-01-15 13:00:00,98.08,98.14,97.96,98.13,73100.0,75.0208,75.0667,74.929,75.0591,73100.0
2014-01-15 13:30:00,98.13,98.14,98.03,98.03,50400.0,75.0591,75.0667,74.9826,74.9826,50400.0
2014-01-15 14:00:00,98.02,98.19,97.97,98.07,51600.0,74.9749,75.105,74.9367,75.0132,51600.0
2014-01-15 14:30:00,98.08,98.25,98.08,98.2,28000.0,75.0208,75.1509,75.0208,75.1126,28000.0
2014-01-15 15:00:00,98.22,98.36,98.03,98.11,51100.0,75.1279,75.235,74.9826,75.0438,51100.0
2014-01-15 15:30:00,98.11,98.29,98.11,98.2,130000.0,75.0438,75.1815,75.0438,75.1126,130000.0
2014-01-16 09:30:00,98.2,98.63,97.83,98.36,57700.0,75.1126,75.4415,74.8296,75.235,57700.0
2014-01-16 10:00:00,98.33,98.59,98.31,98.51,29200.0,75.2121,75.4109,75.1968,75.3497,29200.0
2014-01-16 10:30:00,98.53,98.72,98.42,98.7,62100.0,75.365,75.5104,75.2809,75.4951,62100.0
2014-01-16 11:00:00,98.68,98.85,98.62,98.81,21300.0,75.4798,75.6098,75.4339,75.5792,21300.0
2014-01-16 11:30:00,98.83,98.97,98.81,98.85,36100.0,75.5945,75.7016,75.5792,75.6098,36100.0
2014-01-16 12:00:00,98.85,98.86,98.63,98.7,43900.0,75.6098,75.6175,75.4415,75.4951,43900.0
2014-01-16 12:30:00,98.7,98.97,98.68,98.97,43400.0,75.4951,75.7016,75.4798,75.7016,43400.0
2014-01-16 13:00:00,98.95,99.31,98.95,99.31,74400.0,75.6863,75.9617,75.6863,75.9617,74400.0
2014-01-16 13:30:00,99.29,99.37,99.21,99.28,33500.0,75.9464,76.0076,75.8852,75.9387,33500.0
2014-01-16 14:00:00,99.27,99.52,99.27,99.52,49800.0,75.9311,76.1223,75.9311,76.1223,49800.0
2014-01-16 14:30:00,99.5,99.55,99.41,99.43,45300.0,76.107,76.1452,76.0381,76.0534,45300.0
2014-01-16 15:00:00,99.43,99.51,99.35,99.45,58100.0,76.0534,76.1146,75.9923,76.0687,58100.0
2014-01-16 15:30:00,99.45,99.55,99.34,99.49,102400.0,76.0687,76.1452,75.9846,76.0993,102400.0
2014-01-17 09:30:00,99.6,99.6,98.74,99.02,117900.0,76.1835,76.1835,75.5257,75.7398,117900.0
2014-01-17 10:00:00,99.02,99.1,98.71,98.8,69500.0,75.7398,75.801,75.5027,75.5716,69500.0
2014-01-17 10:30:00,98.77,99.0,98.75,98.86,35800.0,75.5486,75.7245,75.5333,75.6175,35800.0
2014-01-17 11:00:00,98.89,99.01,98.68,98.69,14900.0,75.6404,75.7322,75.4798,75.4874,14900.0
2014-01-17 11:30:00,98.65,98.8,98.6,98.76,15100.0,75.4568,75.5716,75.4186,75.541,15100.0
2014-01-17 12:00:00,98.78,98.8,98.66,98.7,24900.0,75.5563,75.5716,75.4645,75.4951,24900.0
2014-01-17 12:30:00,98.69,98.8,98.65,98.65,22000.0,75.4874,75.5716,75.4568,75.4568,22000.0
2014-01-17 13:00:00,98.67,98.69,98.49,98.57,26000.0,75.4721,75.4874,75.3344,75.3956,26000.0
2014-01-17 13:30:00,98.57,98.67,98.47,98.6,32000.0,75.3956,75.4721,75.3191,75.4186,32000.0
2014-01-17 14:00:00,98.62,98.62,98.47,98.56,38700.0,75.4339,75.4339,75.3191,75.388,38700.0
2014-01-17 14:30:00,98.59,98.64,98.42,98.47,21300.0,75.4109,75.4492,75.2809,75.3191,21300.0
2014-01-17 15:00:00,98.48,98.57,98.42,98.51,31700.0,75.3268,75.3956,75.2809,75.3497,31700.0
2014-01-17 15:30:00,98.49,98.68,98.39,98.58,105700.0,75.3344,75.4798,75.258,75.4033,105700.0
2014-01-21 09:30:00,99.15,99.39,98.55,98.63,39800.0,75.8393,76.0228,75.3803,75.4415,39800.0
2014-01-21 10:00:00,98.58,98.66,98.23,98.23,39700.0,75.4033,75.4645,75.1356,75.1356,39700.0
2014-01-21 10:30:00,98.24,98.28,98.12,98.23,14200.0,75.1432,75.1738,75.0514,75.1356,14200.0
2014-01-21 11:00:00,98.25,98.3,97.91,97.97,20200.0,75.1509,75.1891,74.8908,74.9367,20200.0
2014-01-21 11:30:00,97.95,98.07,97.81,98.03,23700.0,74.9214,75.0132,74.8143,74.9826,23700.0
2014-01-21 12:00:00,98.04,98.37,98.04,98.36,27700.0,74.9902,75.2427,74.9902,75.235,27700.0
2014-01-21 12:30:00,98.33,98.47,98.31,98.44,24100.0,75.2121,75.3191,75.1968,75.2962,24100.0
2014-01-21 13:00:00,98.43,98.55,98.43,98.46,25600.0,75.2886,75.3803,75.2886,75.3115,25600.0
2014-01-21 13:30:00,98.46,98.7,98.45,98.55,27700.0,75.3115,75.4951,75.3038,75.3803,27700.0
2014-01-21 14:00:00,98.53,98.7,98.52,98.59,18300.0,75.365,75.4951,75.3574,75.4109,18300.0
2014-01-21 14:30:00,98.58,98.67,98.45,98.46,21000.0,75.4033,75.4721,75.3038,75.3115,21000.0
2014-01-21 15:00:00,98.45,98.52,98.4,98.49,35700.0,75.3038,75.3574,75.2656,75.3344,35700.0
2014-01-21 15:30:00,98.48,98.77,98.48,98.75,80700.0,75.3268,75.5486,75.3268,75.5333,80700.0
2014-01-22 09:30:00,98.75,99.39,98.75,99.08,39700.0,75.5333,76.0228,75.5333,75.7857,39700.0
2014-01-22 10:00:00,99.07,99.49,99.03,99.43,22600.0,75.7781,76.0993,75.7475,76.0534,22600.0
2014-01-22 10:30:00,99.44,99.71,99.34,99.34,37100.0,76.0611,76.2676,75.9846,75.9846,37100.0
2014-01-22 11:00:00,99.37,99.54,99.33,99.5,21800.0,76.0076,76.1376,75.977,76.107,21800.0
2014-01-22 11:30:00,99.53,99.75,99.53,99.7,28600.0,76.1299,76.2982,76.1299,76.26,28600.0
2014-01-22 12:00:00,99.67,99.76,99.6,99.66,25500.0,76.237,76.3059,76.1835,76.2294,25500.0
2014-01-22 12:30:00,99.66,99.78,99.55,99.74,41800.0,76.2294,76.3212,76.1452,76.2906,41800.0
2014-01-22 13:00:00,99.74,99.94,99.74,99.92,32000.0,76.2906,76.4435,76.2906,76.4282,32000.0
2014-01-22 13:30:00,99.94,99.98,99.8,99.95,39700.0,76.4435,76.4741,76.3365,76.4512,39700.0
2014-01-22 14:00:00,99.95,99.98,99.83,99.84,18500.0,76.4512,76.4741,76.3594,76.3671,18500.0
2014-01-22 14:30:00,99.84,99.86,99.65,99.73,26000.0,76.3671,76.3823,76.2217,76.2829,26000.0
2014-01-22 15:00:00,99.73,99.9,99.73,99.81,31500.0,76.2829,76.4129,76.2829,76.3441,31500.0
2014-01-22 15:30:00,99.8,99.93,99.73,99.84,102200.0,76.3365,76.4359,76.2829,76.3671,102200.0
2014-01-23 09:30:00,99.19,99.52,98.77,99.0,100000.0,75.8699,76.1223,75.5486,75.7245,100000.0
2014-01-23 10:00:00,98.97,99.5,98.97,99.45,47000.0,75.7016,76.107,75.7016,76.0687,47000.0
2014-01-23 10:30:00,99.45,99.67,99.3,99.45,45800.0,76.0687,76.237,75.954,76.0687,45800.0
2014-01-23 11:00:00,99.4,99.56,99.27,99.49,31600.0,76.0305,76.1529,75.9311,76.0993,31600.0
2014-01-23 11:30:00,99.48,99.48,99.23,99.4,28900.0,76.0917,76.0917,75.9005,76.0305,28900.0
2014-01-23 12:00:00,99.4,99.49,99.3,99.31,24200.0,76.0305,76.0993,75.954,75.9617,24200.0
2014-01-23 12:30:00,99.29,99.61,99.2,99.45,35000.0,75.9464,76.1911,75.8775,76.0687,35000.0
2014-01-23 13:00:00,99.47,99.47,99.21,99.24,27700.0,76.084,76.084,75.8852,75.9081,27700.0
2014-01-23 13:30:00,99.24,99.26,99.05,99.11,24300.0,75.9081,75.9234,75.7628,75.8087,24300.0
2014-01-23 14:00:00,99.14,99.38,99.09,99.35,70600.0,75.8316,76.0152,75.7934,75.9923,70600.0
2014-01-23 14:30:00,99.37,99.58,99.3,99.56,25500.0,76.0076,76.1682,75.954,76.1529,25500.0
2014-01-23 15:00:00,99.55,99.6,99.37,99.48,39400.0,76.1452,76.1835,76.0076,76.0917,39400.0
2014-01-23 15:30:00,99.46,99.56,99.28,99.35,92300.0,76.0764,76.1529,75.9387,75.9923,92300.0
2014-01-24 09:30:00,98.72,99.02,98.33,98.47,57000.0,75.5104,75.7398,75.2121,75.3191,57000.0
2014-01-24 10:00:00,98.46,98.93,98.36,98.82,51800.0,75.3115,75.671,75.235,75.5869,51800.0
2014-01-24 10:30:00,98.8,99.13,98.49,99.1,48000.0,75.5716,75.824,75.3344,75.801,48000.0
2014-01-24 11:00:00,99.1,99.28,98.75,98.79,79700.0,75.801,75.9387,75.5333,75.5639,79700.0
2014-01-24 11:30:00,98.78,99.12,98.74,99.12,34100.0,75.5563,75.8163,75.5257,75.8163,34100.0
2014-01-24 12:00:00,99.17,99.24,98.9,98.98,61000.0,75.8546,75.9081,75.6481,75.7092,61000.0
2014-01-24 12:30:00,98.97,99.03,98.77,98.84,36300.0,75.7016,75.7475,75.5486,75.6022,36300.0
2014-01-24 13:00:00,98.82,98.95,98.65,98.76,30000.0,75.5869,75.6863,75.4568,75.541,30000.0
2014-01-24 13:30:00,98.78,98.96,98.65,98.93,58700.0,75.5563,75.6939,75.4568,75.671,58700.0
2014-01-24 14:00:00,98.91,98.91,98.57,98.72,45700.0,75.6557,75.6557,75.3956,75.5104,45700.0
2014-01-24 14:30:00,98.71,98.8,98.52,98.56,52100.0,75.5027,75.5716,75.3574,75.388,52100.0
2014-01-24 15:00:00,98.53,98.53,98.2,98.32,57500.0,75.365,75.365,75.1126,75.2044,57500.0
2014-01-24 15:30:00,98.31,98.39,98.06,98.15,165400.0,75.1968,75.258,75.0055,75.0744,165400.0
2014-01-27 09:30:00,98.17,98.4,97.86,97.86,83200.0,75.0897,75.2656,74.8526,74.8526,83200.0
2014-01-27 10:00:00,97.93,97.94,97.25,97.33,69200.0,74.9061,74.9138,74.386,74.4472,69200.0
2014-01-27 10:30:00,97.37,97.59,97.29,97.34,50300.0,74.4778,74.646,74.4166,74.4548,50300.0
2014-01-27 11:00:00,97.31,97.53,97.3,97.4,115700.0,74.4319,74.6001,74.4242,74.5007,115700.0
2014-01-27 11:30:00,97.44,97.67,97.26,97.46,34200.0,74.5313,74.7072,74.3936,74.5466,34200.0
2014-01-27 12:00:00,97.46,97.46,97.03,97.1,48600.0,74.5466,74.5466,74.2177,74.2712,48600.0
2014-01-27 12:30:00,97.09,97.38,97.03,97.11,38300.0,74.2636,74.4854,74.2177,74.2789,38300.0
2014-01-27 13:00:00,97.12,97.69,97.08,97.57,73500.0,74.2865,74.7225,74.2559,74.6307,73500.0
2014-01-27 13:30:00,97.6,97.88,97.51,97.65,34100.0,74.6537,74.8679,74.5848,74.6919,34100.0
2014-01-27 14:00:00,97.69,97.83,97.66,97.83,41000.0,74.7225,74.8296,74.6996,74.8296,41000.0
2014-01-27 14:30:00,97.84,98.0,97.8,97.98,48400.0,74.8373,74.9596,74.8067,74.9443,48400.0
2014-01-27 15:00:00,97.97,98.04,97.64,97.66,88200.0,74.9367,74.9902,74.6843,74.6996,88200.0
2014-01-27 15:30:00,97.66,97.85,97.43,97.44,185500.0,74.6996,74.8449,74.5237,74.5313,185500.0
2014-01-28 09:30:00,97.27,97.6,97.24,97.51,108700.0,74.4013,74.6537,74.3783,74.5848,108700.0
2014-01-28 10:00:00,97.56,98.15,97.56,98.03,79700.0,74.6231,75.0744,74.6231,74.9826,79700.0
2014-01-28 10:30:00,98.04,98.42,97.97,98.38,66700.0,74.9902,75.2809,74.9367,75.2503,66700.0
2014-01-28 11:00:00,98.36,98.5,98.36,98.44,51700.0,75.235,75.3421,75.235,75.2962,51700.0
2014-01-28 11:30:00,98.43,98.66,98.41,98.63,71500.0,75.2886,75.4645,75.2733,75.4415,71500.0
2014-01-28 12:00:00,98.65,99.1,98.63,99.03,69700.0,75.4568,75.801,75.4415,75.7475,69700.0
2014-01-28 12:30:00,99.06,99.25,98.58,98.61,74200.0,75.7704,75.9158,75.4033,75.4262,74200.0
2014-01-28 13:00:00,98.66,98.9,98.66,98.66,32100.0,75.4645,75.6481,75.4645,75.4645,32100.0
2014-01-28 13:30:00,98.67,98.74,98.52,98.54,41800.0,75.4721,75.5257,75.3574,75.3727,41800.0
2014-01-28 14:00:00,98.53,98.64,98.49,98.56,31900.0,75.365,75.4492,75.3344,75.388,31900.0
2014-01-28 14:30:00,98.55,98.56,98.37,98.48,34100.0,75.3803,75.388,75.2427,75.3268,34100.0
2014-01-28 15:00:00,98.49,98.58,98.37,98.57,50100.0,75.3344,75.4033,75.2427,75.3956,50100.0
2014-01-28 15:30:00,98.56,98.86,98.55,98.78,160800.0,75.388,75.6175,75.3803,75.5563,160800.0
2014-01-29 09:30:00,97.99,98.09,96.83,97.02,125400.0,74.952,75.0285,74.0647,74.21,125400.0
2014-01-29 10:00:00,97.04,97.52,97.0,97.17,60600.0,74.2253,74.5925,74.1948,74.3248,60600.0
2014-01-29 10:30:00,97.12,97.47,97.0,97.39,79100.0,74.2865,74.5543,74.1948,74.4931,79100.0
2014-01-29 11:00:00,97.39,97.68,97.35,97.65,112300.0,74.4931,74.7149,74.4625,74.6919,112300.0
2014-01-29 11:30:00,97.65,97.84,97.53,97.59,121900.0,74.6919,74.8373,74.6001,74.646,121900.0
2014-01-29 12:00:00,97.59,97.74,97.45,97.66,64500.0,74.646,74.7608,74.539,74.6996,64500.0
2014-01-29 12:30:00,97.64,97.65,97.32,97.36,57400.0,74.6843,74.6919,74.4395,74.4701,57400.0
2014-01-29 13:00:00,97.34,97.38,97.17,97.26,43400.0,74.4548,74.4854,74.3248,74.3936,43400.0
2014-01-29 13:30:00,97.28,97.32,97.18,97.31,70500.0,74.4089,74.4395,74.3324,74.4319,70500.0
2014-01-29 14:00:00,97.27,97.42,96.96,97.08,141400.0,74.4013,74.516,74.1642,74.2559,141400.0
2014-01-29 14:30:00,97.12,97.22,96.8,96.85,86300.0,74.2865,74.363,74.0418,74.08,86300.0
2014-01-29 15:00:00,96.85,97.04,96.68,96.73,116600.0,74.08,74.2253,73.95,73.9882,116600.0
2014-01-29 15:30:00,96.75,96.91,96.5,96.74,302100.0,74.0035,74.1259,73.8123,73.9959,302100.0
2014-01-30 09:30:00,97.71,98.42,96.77,97.25,69800.0,74.7378,75.2809,74.0188,74.386,69800.0
2014-01-30 10:00:00,97.32,97.93,97.29,97.91,93900.0,74.4395,74.9061,74.4166,74.8908,93900.0
2014-01-30 10:30:00,97.88,98.93,97.84,98.77,94800.0,74.8679,75.671,74.8373,75.5486,94800.0
2014-01-30 11:00:00,98.7,98.79,98.39,98.57,69300.0,75.4951,75.5639,75.258,75.3956,69300.0
2014-01-30 11:30:00,98.62,98.75,98.45,98.52,51800.0,75.4339,75.5333,75.3038,75.3574,51800.0
2014-01-30 12:00:00,98.54,98.78,98.33,98.71,31400.0,75.3727,75.5563,75.2121,75.5027,31400.0
2014-01-30 12:30:00,98.71,99.08,98.71,98.99,34900.0,75.5027,75.7857,75.5027,75.7169,34900.0
2014-01-30 13:00:00,99.01,99.24,98.96,99.21,42300.0,75.7322,75.9081,75.6939,75.8852,42300.0
2014-01-30 13:30:00,99.19,99.2,98.84,98.9,34700.0,75.8699,75.8775,75.6022,75.6481,34700.0
2014-01-30 14:00:00,98.9,99.04,98.83,99.04,39400.0,75.6481,75.7551,75.5945,75.7551,39400.0
2014-01-30 14:30:00,99.05,99.17,98.93,99.01,36500.0,75.7628,75.8546,75.671,75.7322,36500.0
2014-01-30 15:00:00,99.01,99.32,98.97,99.27,81600.0,75.7322,75.9693,75.7016,75.9311,81600.0
2014-01-30 15:30:00,99.27,99.47,99.19,99.22,151800.0,75.9311,76.084,75.8699,75.8928,151800.0
2014-01-31 09:30:00,98.13,98.71,97.89,98.58,152700.0,75.0591,75.5027,74.8755,75.4033,152700.0
2014-01-31 10:00:00,98.57,98.66,98.28,98.54,73000.0,75.3956,75.4645,75.1738,75.3727,73000.0
2014-01-31 10:30:00,98.57,99.27,98.57,99.11,55200.0,75.3956,75.9311,75.3956,75.8087,55200.0
2014-01-31 11:00:00,99.09,99.49,99.07,99.47,47800.0,75.7934,76.0993,75.7781,76.084,47800.0
2014-01-31 11:30:00,99.49,99.74,99.3,99.74,42200.0,76.0993,76.2906,75.954,76.2906,42200.0
2014-01-31 12:00:00,99.7,99.82,99.48,99.73,37700.0,76.26,76.3518,76.0917,76.2829,37700.0
2014-01-31 12:30:00,99.76,99.76,99.38,99.38,51000.0,76.3059,76.3059,76.0152,76.0152,51000.0
2014-01-31 13:00:00,99.4,99.5,99.25,99.37,41700.0,76.0305,76.107,75.9158,76.0076,41700.0
2014-01-31 13:30:00,99.36,99.63,99.32,99.62,60700.0,75.9999,76.2064,75.9693,76.1988,60700.0
2014-01-31 14:00:00,99.62,99.71,99.36,99.68,102600.0,76.1988,76.2676,75.9999,76.2447,102600.0
2014-01-31 14:30:00,99.66,99.79,99.48,99.61,32600.0,76.2294,76.3288,76.0917,76.1911,32600.0
2014-01-31 15:00:00,99.6,99.61,99.34,99.49,43600.0,76.1835,76.1911,75.9846,76.0993,43600.0
2014-01-31 15:30:00,99.49,99.6,99.28,99.37,134500.0,76.0993,76.1835,75.9387,76.0076,134500.0
2014-02-03 09:30:00,98.97,99.35,98.05,98.66,269700.0,75.7016,75.9923,74.9979,75.4645,269700.0
2014-02-03 10:00:00,98.65,98.65,97.66,98.37,118700.0,75.4568,75.4568,74.6996,75.2427,118700.0
2014-02-03 10:30:00,98.34,99.15,98.3,98.82,127400.0,75.2197,75.8393,75.1891,75.5869,127400.0
2014-02-03 11:00:00,98.87,99.03,98.54,98.55,111700.0,75.6251,75.7475,75.3727,75.3803,111700.0
2014-02-03 11:30:00,98.54,98.83,98.38,98.4,78100.0,75.3727,75.5945,75.2503,75.2656,78100.0
2014-02-03 12:00:00,98.42,98.43,98.08,98.41,87300.0,75.2809,75.2886,75.0208,75.2733,87300.0
2014-02-03 12:30:00,98.41,98.79,98.4,98.5,117000.0,75.2733,75.5639,75.2656,75.3421,117000.0
2014-02-03 13:00:00,98.49,98.49,98.14,98.26,64800.0,75.3344,75.3344,75.0667,75.1585,64800.0
2014-02-03 13:30:00,98.29,98.56,98.22,98.45,60300.0,75.1815,75.388,75.1279,75.3038,60300.0
2014-02-03 14:00:00,98.43,98.56,98.35,98.38,97900.0,75.2886,75.388,75.2274,75.2503,97900.0
2014-02-03 14:30:00,98.38,98.5,98.06,98.21,129600.0,75.2503,75.3421,75.0055,75.1203,129600.0
2014-02-03 15:00:00,98.22,98.26,97.97,97.99,123700.0,75.1279,75.1585,74.9367,74.952,123700.0
2014-02-03 15:30:00,97.98,98.01,97.79,97.95,256800.0,74.9443,74.9673,74.799,74.9214,256800.0
2014-02-04 09:30:00,98.25,98.87,98.14,98.85,244100.0,75.1509,75.6251,75.0667,75.6098,244100.0
2014-02-04 10:00:00,98.88,98.9,98.46,98.6,207300.0,75.6328,75.6481,75.3115,75.4186,207300.0
2014-02-04 10:30:00,98.61,98.69,98.32,98.33,90100.0,75.4262,75.4874,75.2044,75.2121,90100.0
2014-02-04 11:00:00,98.27,98.52,98.22,98.29,108600.0,75.1662,75.3574,75.1279,75.1815,108600.0
2014-02-04 11:30:00,98.29,98.83,98.25,98.81,78100.0,75.1815,75.5945,75.1509,75.5792,78100.0
2014-02-04 12:00:00,98.83,98.95,98.68,98.86,59100.0,75.5945,75.6863,75.4798,75.6175,59100.0
2014-02-04 12:30:00,98.86,98.96,98.63,98.67,46700.0,75.6175,75.6939,75.4415,75.4721,46700.0
2014-02-04 13:00:00,98.68,98.9,98.56,98.9,44700.0,75.4798,75.6481,75.388,75.6481,44700.0
2014-02-04 13:30:00,98.9,98.97,98.82,98.88,55700.0,75.6481,75.7016,75.5869,75.6328,55700.0
2014-02-04 14:00:00,98.9,99.21,98.82,99.21,106900.0,75.6481,75.8852,75.5869,75.8852,106900.0
2014-02-04 14:30:00,99.2,99.52,99.07,99.5,122300.0,75.8775,76.1223,75.7781,76.107,122300.0
2014-02-04 15:00:00,99.5,99.96,99.48,99.75,215600.0,76.107,76.4588,76.0917,76.2982,215600.0
2014-02-04 15:30:00,99.74,100.22,99.69,100.01,416000.0,76.2906,76.6577,76.2523,76.4971,416000.0
2014-02-05 09:30:00,99.42,99.5,98.94,99.37,116400.0,76.0458,76.107,75.6786,76.0076,116400.0
2014-02-05 10:00:00,99.39,100.24,99.39,100.04,178300.0,76.0228,76.673,76.0228,76.52,178300.0
2014-02-05 10:30:00,99.99,100.07,99.75,99.82,127400.0,76.4818,76.543,76.2982,76.3518,127400.0
2014-02-05 11:00:00,99.8,99.81,99.24,99.78,197400.0,76.3365,76.3441,75.9081,76.3212,197400.0
2014-02-05 11:30:00,99.79,100.44,99.69,100.37,71200.0,76.3288,76.826,76.2523,76.7724,71200.0
2014-02-05 12:00:00,100.39,100.61,100.36,100.45,90700.0,76.7877,76.956,76.7648,76.8336,90700.0
2014-02-05 12:30:00,100.48,100.91,100.48,100.91,100300.0,76.8566,77.1855,76.8566,77.1855,100300.0
2014-02-05 13:00:00,100.88,101.28,100.88,101.21,130000.0,77.1625,77.4685,77.1625,77.415,130000.0
2014-02-05 13:30:00,101.21,101.34,101.08,101.08,72300.0,77.415,77.5144,77.3155,77.3155,72300.0
2014-02-05 14:00:00,101.04,101.17,100.8,101.17,91500.0,77.2849,77.3844,77.1013,77.3844,91500.0
2014-02-05 14:30:00,101.17,101.33,101.14,101.33,92400.0,77.3844,77.5067,77.3614,77.5067,92400.0
2014-02-05 15:00:00,101.33,101.34,101.05,101.3,104500.0,77.5067,77.5144,77.2926,77.4838,104500.0
2014-02-05 15:30:00,101.29,101.3,100.69,100.72,246800.0,77.4761,77.4838,77.0172,77.0402,246800.0
2014-02-06 09:30:00,100.79,101.43,100.64,100.97,86700.0,77.0937,77.5832,76.979,77.2314,86700.0
2014-02-06 10:00:00,100.99,100.99,100.36,100.39,58000.0,77.2467,77.2467,76.7648,76.7877,58000.0
2014-02-06 10:30:00,100.41,100.46,100.15,100.35,42600.0,76.803,76.8413,76.6042,76.7571,42600.0
2014-02-06 11:00:00,100.33,100.39,100.04,100.05,50600.0,76.7418,76.7877,76.52,76.5277,50600.0
2014-02-06 11:30:00,100.1,100.19,99.95,100.03,57700.0,76.5659,76.6348,76.4512,76.5124,57700.0
2014-02-06 12:00:00,100.03,100.05,99.87,100.04,64400.0,76.5124,76.5277,76.39,76.52,64400.0
2014-02-06 12:30:00,100.02,100.08,99.96,100.01,37700.0,76.5047,76.5506,76.4588,76.4971,37700.0
2014-02-06 13:00:00,100.01,100.21,100.0,100.03,30100.0,76.4971,76.6501,76.4894,76.5124,30100.0
2014-02-06 13:30:00,100.05,100.21,100.01,100.19,23900.0,76.5277,76.6501,76.4971,76.6348,23900.0
2014-02-06 14:00:00,100.21,100.59,100.2,100.59,45600.0,76.6501,76.9407,76.6424,76.9407,45600.0
2014-02-06 14:30:00,100.59,100.62,100.45,100.5,54000.0,76.9407,76.9637,76.8336,76.8719,54000.0
2014-02-06 15:00:00,100.5,100.54,100.37,100.46,50300.0,76.8719,76.9025,76.7724,76.8413,50300.0
2014-02-06 15:30:00,100.48,100.69,100.4,100.59,123900.0,76.8566,77.0172,76.7954,76.9407,123900.0
2014-02-07 09:30:00,100.93,101.3,100.63,100.98,79900.0,77.2008,77.4838,76.9713,77.239,79900.0
2014-02-07 10:00:00,101.0,101.12,100.61,100.73,48400.0,77.2543,77.3461,76.956,77.0478,48400.0
2014-02-07 10:30:00,100.7,100.79,100.54,100.79,46800.0,77.0249,77.0937,76.9025,77.0937,46800.0
2014-02-07 11:00:00,100.75,100.75,100.51,100.56,39300.0,77.0631,77.0631,76.8795,76.9178,39300.0
2014-02-07 11:30:00,100.55,100.62,100.48,100.61,39700.0,76.9101,76.9637,76.8566,76.956,39700.0
2014-02-07 12:00:00,100.61,100.74,100.48,100.74,43300.0,76.956,77.0555,76.8566,77.0555,43300.0
2014-02-07 12:30:00,100.76,100.82,100.55,100.58,59800.0,77.0708,77.1166,76.9101,76.9331,59800.0
2014-02-07 13:00:00,100.58,100.64,100.48,100.53,43400.0,76.9331,76.979,76.8566,76.8948,43400.0
2014-02-07 13:30:00,100.52,100.68,100.49,100.58,38800.0,76.8872,77.0096,76.8642,76.9331,38800.0
2014-02-07 14:00:00,100.58,100.62,100.3,100.34,60600.0,76.9331,76.9637,76.7189,76.7495,60600.0
2014-02-07 14:30:00,100.35,100.45,100.31,100.39,54300.0,76.7571,76.8336,76.7266,76.7877,54300.0
2014-02-07 15:00:00,100.39,100.51,100.32,100.51,95500.0,76.7877,76.8795,76.7342,76.8795,95500.0
2014-02-07 15:30:00,100.51,100.51,100.33,100.4,279300.0,76.8795,76.8795,76.7418,76.7954,279300.0
2014-02-10 09:30:00,100.4,100.67,100.03,100.46,58000.0,76.7954,77.0019,76.5124,76.8413,58000.0
2014-02-10 10:00:00,100.44,101.04,100.43,100.97,92300.0,76.826,77.2849,76.8183,77.2314,92300.0
2014-02-10 10:30:00,100.99,101.22,100.88,101.18,41600.0,77.2467,77.4226,77.1625,77.392,41600.0
2014-02-10 11:00:00,101.18,101.29,101.03,101.19,35600.0,77.392,77.4761,77.2773,77.3997,35600.0
2014-02-10 11:30:00,101.22,101.32,101.14,101.31,29700.0,77.4226,77.4991,77.3614,77.4914,29700.0
2014-02-10 12:00:00,101.31,101.39,101.22,101.27,27100.0,77.4914,77.5526,77.4226,77.4609,27100.0
2014-02-10 12:30:00,101.29,101.62,101.29,101.58,53600.0,77.4761,77.7286,77.4761,77.698,53600.0
2014-02-10 13:00:00,101.59,101.64,101.52,101.58,35700.0,77.7056,77.7439,77.6521,77.698,35700.0
2014-02-10 13:30:00,101.58,101.65,101.51,101.61,43100.0,77.698,77.7515,77.6444,77.7209,43100.0
2014-02-10 14:00:00,101.62,101.99,101.59,101.88,154700.0,77.7286,78.0116,77.7056,77.9274,154700.0
2014-02-10 14:30:00,101.88,102.1,101.88,101.95,68400.0,77.9274,78.0957,77.9274,77.981,68400.0
2014-02-10 15:00:00,101.93,101.96,101.83,101.88,46500.0,77.9657,77.9886,77.8892,77.9274,46500.0
2014-02-10 15:30:00,101.88,102.01,101.85,101.97,140800.0,77.9274,78.0269,77.9045,77.9963,140800.0
2014-02-11 09:30:00,101.84,102.59,101.58,102.26,101100.0,77.8968,78.4705,77.698,78.2181,101100.0
2014-02-11 10:00:00,102.21,102.51,102.15,102.39,51700.0,78.1799,78.4093,78.134,78.3175,51700.0
2014-02-11 10:30:00,102.39,102.67,102.35,102.65,67300.0,78.3175,78.5317,78.2869,78.5164,67300.0
2014-02-11 11:00:00,102.68,102.98,102.45,102.96,75900.0,78.5394,78.7688,78.3634,78.7535,75900.0
2014-02-11 11:30:00,102.97,103.25,102.85,103.22,86500.0,78.7612,78.9753,78.6694,78.9524,86500.0
2014-02-11 12:00:00,103.2,103.6,103.2,103.44,67900.0,78.9371,79.2431,78.9371,79.1207,67900.0
2014-02-11 12:30:00,103.44,103.59,103.37,103.46,42600.0,79.1207,79.2354,79.0671,79.136,42600.0
2014-02-11 13:00:00,103.48,103.79,103.46,103.79,50000.0,79.1513,79.3884,79.136,79.3884,50000.0
2014-02-11 13:30:00,103.78,103.85,103.53,103.54,102400.0,79.3807,79.4343,79.1895,79.1972,102400.0
2014-02-11 14:00:00,103.6,103.6,103.26,103.42,85400.0,79.2431,79.2431,78.983,79.1054,85400.0
2014-02-11 14:30:00,103.41,103.69,103.4,103.57,47100.0,79.0977,79.3119,79.0901,79.2201,47100.0
2014-02-11 15:00:00,103.57,103.75,103.55,103.75,71100.0,79.2201,79.3578,79.2048,79.3578,71100.0
2014-02-11 15:30:00,103.75,103.81,103.68,103.74,129300.0,79.3578,79.4037,79.3042,79.3501,129300.0
2014-02-12 09:30:00,103.71,104.64,103.27,104.64,107900.0,79.3272,80.0385,78.9906,80.0385,107900.0
2014-02-12 10:00:00,104.59,104.68,103.6,103.61,140800.0,80.0003,80.0691,79.2431,79.2507,140800.0
2014-02-12 10:30:00,103.59,103.9,103.51,103.73,72000.0,79.2354,79.4725,79.1742,79.3425,72000.0
2014-02-12 11:00:00,103.73,103.75,103.45,103.45,71100.0,79.3425,79.3578,79.1283,79.1283,71100.0
2014-02-12 11:30:00,103.46,103.5,103.11,103.18,62500.0,79.136,79.1666,78.8683,78.9218,62500.0
2014-02-12 12:00:00,103.19,103.55,103.18,103.35,55500.0,78.9294,79.2048,78.9218,79.0518,55500.0
2014-02-12 12:30:00,103.35,103.43,103.25,103.26,43400.0,79.0518,79.113,78.9753,78.983,43400.0
2014-02-12 13:00:00,103.26,103.44,103.26,103.29,37500.0,78.983,79.1207,78.983,79.0059,37500.0
2014-02-12 13:30:00,103.29,103.3,103.11,103.14,41000.0,79.0059,79.0136,78.8683,78.8912,41000.0
2014-02-12 14:00:00,103.14,103.14,102.72,102.76,79500.0,78.8912,78.8912,78.5699,78.6005,79500.0
2014-02-12 14:30:00,102.76,102.87,102.63,102.75,58700.0,78.6005,78.6847,78.5011,78.5929,58700.0
2014-02-12 15:00:00,102.75,102.91,102.74,102.84,42000.0,78.5929,78.7153,78.5852,78.6617,42000.0
2014-02-12 15:30:00,102.83,102.93,102.75,102.93,122900.0,78.6541,78.7306,78.5929,78.7306,122900.0
2014-02-13 09:30:00,102.58,102.98,102.51,102.85,44400.0,78.4629,78.7688,78.4093,78.6694,44400.0
2014-02-13 10:00:00,102.84,103.43,102.82,103.28,58000.0,78.6617,79.113,78.6464,78.9983,58000.0
2014-02-13 10:30:00,103.26,103.55,103.16,103.55,29200.0,78.983,79.2048,78.9065,79.2048,29200.0
2014-02-13 11:00:00,103.55,103.64,103.4,103.61,27000.0,79.2048,79.2736,79.0901,79.2507,27000.0
2014-02-13 11:30:00,103.62,103.9,103.62,103.78,57500.0,79.2584,79.4725,79.2584,79.3807,57500.0
2014-02-13 12:00:00,103.78,103.86,103.72,103.86,39500.0,79.3807,79.4419,79.3348,79.4419,39500.0
2014-02-13 12:30:00,103.86,103.91,103.8,103.88,50100.0,79.4419,79.4802,79.396,79.4572,50100.0
2014-02-13 13:00:00,103.85,103.85,103.72,103.72,76600.0,79.4343,79.4343,79.3348,79.3348,76600.0
2014-02-13 13:30:00,103.73,103.86,103.7,103.83,15600.0,79.3425,79.4419,79.3195,79.419,15600.0
2014-02-13 14:00:00,103.84,103.98,103.83,103.97,24000.0,79.4266,79.5337,79.419,79.5261,24000.0
2014-02-13 14:30:00,103.98,104.09,103.96,104.08,43000.0,79.5337,79.6179,79.5184,79.6102,43000.0
2014-02-13 15:00:00,104.1,104.1,104.05,104.07,35500.0,79.6255,79.6255,79.5873,79.6026,35500.0
2014-02-13 15:30:00,104.06,104.1,103.97,104.02,101900.0,79.5949,79.6255,79.5261,79.5643,101900.0
2014-02-14 09:30:00,104.0,104.61,103.83,104.45,147600.0,79.549,80.0156,79.419,79.8932,147600.0
2014-02-14 10:00:00,104.4,104.84,104.38,104.84,59000.0,79.855,80.1915,79.8397,80.1915,59000.0
2014-02-14 10:30:00,104.8,105.0,104.8,104.95,63300.0,80.1609,80.3139,80.1609,80.2757,63300.0
2014-02-14 11:00:00,104.95,105.13,104.82,104.91,79200.0,80.2757,80.4133,80.1762,80.2451,79200.0
2014-02-14 11:30:00,104.94,104.96,104.77,104.94,40000.0,80.268,80.2833,80.138,80.268,40000.0
2014-02-14 12:00:00,104.93,105.0,104.76,104.97,35600.0,80.2604,80.3139,80.1303,80.291,35600.0
2014-02-14 12:30:00,104.97,105.1,104.96,105.07,47300.0,80.291,80.3904,80.2833,80.3674,47300.0
2014-02-14 13:00:00,105.07,105.23,105.04,105.19,48100.0,80.3674,80.4898,80.3445,80.4592,48100.0
2014-02-14 13:30:00,105.18,105.2,105.04,105.2,46600.0,80.4516,80.4669,80.3445,80.4669,46600.0
2014-02-14 14:00:00,105.2,105.31,105.2,105.3,49400.0,80.4669,80.551,80.4669,80.5434,49400.0
2014-02-14 14:30:00,105.29,105.46,105.28,105.4,53600.0,80.5357,80.6658,80.5281,80.6199,53600.0
2014-02-14 15:00:00,105.38,105.38,105.2,105.32,57500.0,80.6046,80.6046,80.4669,80.5587,57500.0
2014-02-14 15:30:00,105.32,105.38,105.2,105.3,110000.0,80.5587,80.6046,80.4669,80.5434,110000.0
2014-02-18 09:30:00,104.84,105.11,104.61,104.83,91900.0,80.1915,80.398,80.0156,80.1839,91900.0
2014-02-18 10:00:00,104.82,105.29,104.79,105.25,49500.0,80.1762,80.5357,80.1533,80.5051,49500.0
2014-02-18 10:30:00,105.24,105.3,105.02,105.28,26000.0,80.4975,80.5434,80.3292,80.5281,26000.0
2014-02-18 11:00:00,105.29,105.48,105.28,105.47,25300.0,80.5357,80.6811,80.5281,80.6734,25300.0
2014-02-18 11:30:00,105.48,105.64,105.43,105.6,54000.0,80.6811,80.8034,80.6428,80.7728,54000.0
2014-02-18 12:00:00,105.57,105.58,105.27,105.39,40000.0,80.7499,80.7575,80.5204,80.6122,40000.0
2014-02-18 12:30:00,105.39,105.7,105.39,105.57,61600.0,80.6122,80.8493,80.6122,80.7499,61600.0
2014-02-18 13:00:00,105.58,105.72,105.54,105.61,91200.0,80.7575,80.8646,80.7269,80.7805,91200.0
2014-02-18 13:30:00,105.6,105.74,105.6,105.73,41200.0,80.7728,80.8799,80.7728,80.8723,41200.0
2014-02-18 14:00:00,105.72,105.88,105.7,105.88,54400.0,80.8646,80.987,80.8493,80.987,54400.0
2014-02-18 14:30:00,105.84,105.97,105.73,105.91,147500.0,80.9564,81.0559,80.8723,81.01,147500.0
2014-02-18 15:00:00,105.91,106.0,105.91,105.98,110500.0,81.01,81.0788,81.01,81.0635,110500.0
2014-02-18 15:30:00,105.96,106.0,105.88,105.96,129300.0,81.0482,81.0788,80.987,81.0482,129300.0
2014-02-19 09:30:00,105.75,105.96,105.2,105.85,160000.0,80.8876,81.0482,80.4669,80.9641,160000.0
2014-02-19 10:00:00,105.82,106.16,105.78,106.09,54700.0,80.9411,81.2012,80.9105,81.1476,54700.0
2014-02-19 10:30:00,106.07,106.17,105.94,106.03,36300.0,81.1323,81.2088,81.0329,81.1017,36300.0
2014-02-19 11:00:00,106.04,106.16,105.91,106.13,47600.0,81.1094,81.2012,81.01,81.1782,47600.0
2014-02-19 11:30:00,106.09,106.4,105.91,106.23,116100.0,81.1476,81.3848,81.01,81.2547,116100.0
2014-02-19 12:00:00,106.23,106.35,105.89,105.98,138700.0,81.2547,81.3465,80.9947,81.0635,138700.0
2014-02-19 12:30:00,105.99,106.16,105.96,105.99,63000.0,81.0712,81.2012,81.0482,81.0712,63000.0
2014-02-19 13:00:00,105.98,106.24,105.87,106.21,27700.0,81.0635,81.2624,80.9794,81.2394,27700.0
2014-02-19 13:30:00,106.22,107.15,106.01,106.01,234700.0,81.2471,81.9584,81.0864,81.0864,234700.0
2014-02-19 14:00:00,106.05,106.53,106.03,106.39,93500.0,81.117,81.4842,81.1017,81.3771,93500.0
2014-02-19 14:30:00,106.37,106.67,106.32,106.63,82600.0,81.3618,81.5913,81.3236,81.5607,82600.0
2014-02-19 15:00:00,106.65,106.71,106.28,106.28,128600.0,81.576,81.6219,81.293,81.293,128600.0
2014-02-19 15:30:00,106.28,106.36,106.13,106.35,196300.0,81.293,81.3542,81.1782,81.3465,196300.0
2014-02-20 09:30:00,106.23,107.16,106.17,106.82,218700.0,81.2547,81.9661,81.2088,81.706,218700.0
2014-02-20 10:00:00,106.8,107.4,106.53,107.32,151000.0,81.6907,82.1497,81.4842,82.0885,151000.0
2014-02-20 10:30:00,107.34,108.47,107.34,107.9,218800.0,82.1038,82.9681,82.1038,82.5321,218800.0
2014-02-20 11:00:00,107.9,108.22,107.89,108.17,72300.0,82.5321,82.7769,82.5245,82.7386,72300.0
2014-02-20 11:30:00,108.17,108.17,107.44,107.45,71300.0,82.7386,82.7386,82.1802,82.1879,71300.0
2014-02-20 12:00:00,107.49,107.74,107.38,107.67,53800.0,82.2185,82.4097,82.1344,82.3562,53800.0
2014-02-20 12:30:00,107.69,107.71,107.52,107.56,52200.0,82.3715,82.3868,82.2414,82.272,52200.0
2014-02-20 13:00:00,107.53,107.66,107.48,107.51,35000.0,82.2491,82.3485,82.2108,82.2338,35000.0
2014-02-20 13:30:00,107.51,107.61,107.19,107.22,49700.0,82.2338,82.3103,81.989,82.012,49700.0
2014-02-20 14:00:00,107.21,107.55,107.2,107.48,69100.0,82.0043,82.2644,81.9967,82.2108,69100.0
2014-02-20 14:30:00,107.45,107.8,107.45,107.8,59600.0,82.1879,82.4556,82.1879,82.4556,59600.0
2014-02-20 15:00:00,107.84,107.96,107.73,107.81,82200.0,82.4862,82.578,82.4021,82.4633,82200.0
2014-02-20 15:30:00,107.79,107.96,107.7,107.71,155300.0,82.448,82.578,82.3791,82.3868,155300.0
2014-02-21 09:30:00,107.1,107.63,106.21,107.38,262300.0,82.2891,82.6963,81.6053,82.5042,262300.0
2014-02-21 10:00:00,107.37,108.06,107.34,107.5,122100.0,82.4965,83.0267,82.4735,82.5964,122100.0
2014-02-21 10:30:00,107.5,107.77,107.5,107.58,37600.0,82.5964,82.8039,82.5964,82.6579,37600.0
2014-02-21 11:00:00,107.59,107.82,107.53,107.59,68300.0,82.6656,82.8423,82.6195,82.6656,68300.0
2014-02-21 11:30:00,107.59,107.89,107.57,107.74,58500.0,82.6656,82.8961,82.6502,82.7808,58500.0
2014-02-21 12:00:00,107.77,107.78,107.65,107.75,41700.0,82.8039,82.8116,82.7117,82.7885,41700.0
2014-02-21 12:30:00,107.73,107.76,107.53,107.55,29900.0,82.7731,82.7962,82.6195,82.6348,29900.0
2014-02-21 13:00:00,107.56,107.66,107.51,107.58,48700.0,82.6425,82.7194,82.6041,82.6579,48700.0
2014-02-21 13:30:00,107.58,107.74,107.53,107.66,50400.0,82.6579,82.7808,82.6195,82.7194,50400.0
2014-02-21 14:00:00,107.66,107.67,107.5,107.53,44600.0,82.7194,82.727,82.5964,82.6195,44600.0
2014-02-21 14:30:00,107.53,107.68,107.48,107.62,66500.0,82.6195,82.7347,82.5811,82.6886,66500.0
2014-02-21 15:00:00,107.62,107.82,107.57,107.8,48500.0,82.6886,82.8423,82.6502,82.8269,48500.0
2014-02-21 15:30:00,107.8,107.8,107.64,107.71,161400.0,82.8269,82.8269,82.704,82.7578,161400.0
2014-02-24 09:30:00,107.42,108.41,107.17,108.01,232200.0,82.535,83.2956,82.3429,82.9883,232200.0
2014-02-24 10:00:00,108.01,108.38,107.87,108.25,154300.0,82.9883,83.2726,82.8807,83.1727,154300.0
2014-02-24 10:30:00,108.22,108.27,107.99,108.05,80800.0,83.1496,83.188,82.9729,83.019,80800.0
2014-02-24 11:00:00,108.04,108.34,108.0,108.08,92400.0,83.0113,83.2418,82.9806,83.0421,92400.0
2014-02-24 11:30:00,108.13,108.45,108.09,108.38,42400.0,83.0805,83.3263,83.0497,83.2726,42400.0
2014-02-24 12:00:00,108.39,108.69,108.34,108.56,52800.0,83.2802,83.5108,83.2418,83.4109,52800.0
2014-02-24 12:30:00,108.56,108.57,108.38,108.39,56000.0,83.4109,83.4185,83.2726,83.2802,56000.0
2014-02-24 13:00:00,108.38,108.56,108.27,108.53,81600.0,83.2726,83.4109,83.188,83.3878,81600.0
2014-02-24 13:30:00,108.5,108.53,108.31,108.32,59100.0,83.3648,83.3878,83.2188,83.2265,59100.0
2014-02-24 14:00:00,108.32,108.44,108.28,108.35,26800.0,83.2265,83.3187,83.1957,83.2495,26800.0
2014-02-24 14:30:00,108.35,108.47,108.27,108.31,37000.0,83.2495,83.3417,83.188,83.2188,37000.0
2014-02-24 15:00:00,108.28,108.35,108.23,108.25,47800.0,83.1957,83.2495,83.1573,83.1727,47800.0
2014-02-24 15:30:00,108.26,108.34,108.05,108.07,186900.0,83.1804,83.2418,83.019,83.0344,186900.0
2014-02-25 09:30:00,107.7,107.85,106.89,107.85,346800.0,82.7501,82.8653,82.1277,82.8653,346800.0
2014-02-25 10:00:00,107.84,107.99,107.55,107.57,186100.0,82.8577,82.9729,82.6348,82.6502,186100.0
2014-02-25 10:30:00,107.51,107.91,107.5,107.9,78600.0,82.6041,82.9114,82.5964,82.9038,78600.0
2014-02-25 11:00:00,107.94,108.16,107.91,108.08,68900.0,82.9345,83.1035,82.9114,83.0421,68900.0
2014-02-25 11:30:00,108.12,108.17,107.91,107.95,59400.0,83.0728,83.1112,82.9114,82.9422,59400.0
2014-02-25 12:00:00,107.94,108.11,107.74,107.84,34500.0,82.9345,83.0651,82.7808,82.8577,34500.0
2014-02-25 12:30:00,107.8,107.87,107.62,107.67,37800.0,82.8269,82.8807,82.6886,82.727,37800.0
2014-02-25 13:00:00,107.69,107.74,107.54,107.62,40100.0,82.7424,82.7808,82.6272,82.6886,40100.0
2014-02-25 13:30:00,107.64,107.72,107.21,107.21,69600.0,82.704,82.7655,82.3736,82.3736,69600.0
2014-02-25 14:00:00,107.21,107.29,106.98,107.09,80800.0,82.3736,82.4351,82.1969,82.2814,80800.0
2014-02-25 14:30:00,107.13,107.22,106.99,107.15,68200.0,82.3121,82.3813,82.2046,82.3275,68200.0
2014-02-25 15:00:00,107.14,107.17,106.55,106.58,132800.0,82.3198,82.3429,81.8665,81.8896,132800.0
2014-02-25 15:30:00,106.58,106.85,106.54,106.76,264400.0,81.8896,82.097,81.8588,82.0279,264400.0
2014-02-26 09:30:00,106.6,107.19,106.42,106.97,318300.0,81.9049,82.3582,81.7666,82.1892,318300.0
2014-02-26 10:00:00,106.96,107.21,106.73,106.89,325400.0,82.1815,82.3736,82.0048,82.1277,325400.0
2014-02-26 10:30:00,106.89,106.94,106.39,106.52,85000.0,82.1277,82.1662,81.7436,81.8435,85000.0
2014-02-26 11:00:00,106.52,106.58,106.03,106.53,121600.0,81.8435,81.8896,81.467,81.8511,121600.0
2014-02-26 11:30:00,106.52,106.56,105.97,106.15,86900.0,81.8435,81.8742,81.4209,81.5592,86900.0
2014-02-26 12:00:00,106.16,106.49,106.16,106.47,45000.0,81.5669,81.8204,81.5669,81.805,45000.0
2014-02-26 12:30:00,106.47,106.55,106.33,106.41,57900.0,81.805,81.8665,81.6975,81.7589,57900.0
2014-02-26 13:00:00,106.39,106.44,106.28,106.36,47800.0,81.7436,81.782,81.6591,81.7205,47800.0
2014-02-26 13:30:00,106.37,106.6,106.32,106.39,41800.0,81.7282,81.9049,81.6898,81.7436,41800.0
2014-02-26 14:00:00,106.39,106.42,105.82,105.83,91200.0,81.7436,81.7666,81.3056,81.3133,91200.0
2014-02-26 14:30:00,105.83,105.88,105.65,105.78,99600.0,81.3133,81.3517,81.175,81.2749,99600.0
2014-02-26 15:00:00,105.78,105.87,105.71,105.79,121900.0,81.2749,81.344,81.2211,81.2826,121900.0
2014-02-26 15:30:00,105.79,105.86,105.56,105.64,358300.0,81.2826,81.3364,81.1058,81.1673,358300.0
2014-02-27 09:30:00,105.19,105.97,104.63,105.89,326400.0,80.8216,81.4209,80.3913,81.3594,326400.0
2014-02-27 10:00:00,105.91,105.94,105.31,105.5,167200.0,81.3748,81.3978,80.9138,81.0597,167200.0
2014-02-27 10:30:00,105.46,105.84,105.24,105.48,71600.0,81.029,81.321,80.86,81.0444,71600.0
2014-02-27 11:00:00,105.5,105.84,105.47,105.64,67400.0,81.0597,81.321,81.0367,81.1673,67400.0
2014-02-27 11:30:00,105.63,105.71,105.52,105.7,40100.0,81.1596,81.2211,81.0751,81.2134,40100.0
2014-02-27 12:00:00,105.75,105.78,105.53,105.71,25800.0,81.2518,81.2749,81.0828,81.2211,25800.0
2014-02-27 12:30:00,105.7,105.76,105.62,105.74,21400.0,81.2134,81.2595,81.1519,81.2442,21400.0
2014-02-27 13:00:00,105.72,105.81,105.58,105.64,31000.0,81.2288,81.2979,81.1212,81.1673,31000.0
2014-02-27 13:30:00,105.65,105.79,105.64,105.7,36800.0,81.175,81.2826,81.1673,81.2134,36800.0
2014-02-27 14:00:00,105.7,105.72,105.56,105.64,37100.0,81.2134,81.2288,81.1058,81.1673,37100.0
2014-02-27 14:30:00,105.62,105.75,105.59,105.74,29600.0,81.1519,81.2518,81.1289,81.2442,29600.0
2014-02-27 15:00:00,105.75,105.87,105.7,105.78,58000.0,81.2518,81.344,81.2134,81.2749,58000.0
2014-02-27 15:30:00,105.77,105.83,105.57,105.77,130500.0,81.2672,81.3133,81.1135,81.2672,130500.0
2014-02-28 09:30:00,105.81,105.94,105.2,105.84,99300.0,81.2979,81.3978,80.8292,81.321,99300.0
2014-02-28 10:00:00,105.88,106.34,105.84,106.25,85700.0,81.3517,81.7052,81.321,81.636,85700.0
2014-02-28 10:30:00,106.28,106.29,105.95,106.1,75200.0,81.6591,81.6667,81.4055,81.5208,75200.0
2014-02-28 11:00:00,106.12,106.2,105.99,106.05,44200.0,81.5361,81.5976,81.4362,81.4823,44200.0
2014-02-28 11:30:00,106.06,106.3,106.06,106.21,36700.0,81.49,81.6744,81.49,81.6053,36700.0
2014-02-28 12:00:00,106.25,106.26,106.14,106.24,35200.0,81.636,81.6437,81.5515,81.6283,35200.0
2014-02-28 12:30:00,106.25,106.45,106.24,106.3,38800.0,81.636,81.7897,81.6283,81.6744,38800.0
2014-02-28 13:00:00,106.3,106.55,106.26,106.55,16100.0,81.6744,81.8665,81.6437,81.8665,16100.0
2014-02-28 13:30:00,106.54,106.59,106.4,106.41,25300.0,81.8588,81.8972,81.7513,81.7589,25300.0
2014-02-28 14:00:00,106.4,106.4,106.02,106.08,71800.0,81.7513,81.7513,81.4593,81.5054,71800.0
2014-02-28 14:30:00,106.1,106.24,105.79,105.84,100700.0,81.5208,81.6283,81.2826,81.321,100700.0
2014-02-28 15:00:00,105.87,105.89,105.31,105.53,99300.0,81.344,81.3594,80.9138,81.0828,99300.0
2014-02-28 15:30:00,105.54,105.94,105.53,105.84,151000.0,81.0905,81.3978,81.0828,81.321,151000.0
2014-03-03 09:30:00,105.31,105.56,104.82,105.38,127200.0,80.9138,81.1058,80.5373,80.9675,127200.0
2014-03-03 10:00:00,105.45,105.48,105.07,105.35,45200.0,81.0213,81.0444,80.7294,80.9445,45200.0
2014-03-03 10:30:00,105.3,105.69,105.23,105.67,41600.0,80.9061,81.2057,80.8523,81.1904,41600.0
2014-03-03 11:00:00,105.72,105.72,105.18,105.45,34400.0,81.2288,81.2288,80.8139,81.0213,34400.0
2014-03-03 11:30:00,105.44,105.47,105.22,105.28,22000.0,81.0136,81.0367,80.8446,80.8907,22000.0
2014-03-03 12:00:00,105.25,105.6,105.19,105.48,27400.0,80.8677,81.1366,80.8216,81.0444,27400.0
2014-03-03 12:30:00,105.49,105.7,105.49,105.66,23300.0,81.0521,81.2134,81.0521,81.1827,23300.0
2014-03-03 13:00:00,105.66,105.99,105.66,105.85,23300.0,81.1827,81.4362,81.1827,81.3287,23300.0
2014-03-03 13:30:00,105.84,106.02,105.71,105.96,27100.0,81.321,81.4593,81.2211,81.4132,27100.0
2014-03-03 14:00:00,105.97,105.99,105.84,105.84,26700.0,81.4209,81.4362,81.321,81.321,26700.0
2014-03-03 14:30:00,105.86,106.05,105.78,105.86,32500.0,81.3364,81.4823,81.2749,81.3364,32500.0
2014-03-03 15:00:00,105.86,105.86,105.42,105.65,48700.0,81.3364,81.3364,80.9983,81.175,48700.0
2014-03-03 15:30:00,105.65,105.67,105.49,105.58,109500.0,81.175,81.1904,81.0521,81.1212,109500.0
2014-03-04 09:30:00,106.19,107.0,106.19,107.0,67700.0,81.5899,82.2123,81.5899,82.2123,67700.0
2014-03-04 10:00:00,107.03,107.21,106.79,107.0,67700.0,82.2353,82.3736,82.0509,82.2123,67700.0
2014-03-04 10:30:00,107.03,107.34,106.97,107.34,48700.0,82.2353,82.4735,82.1892,82.4735,48700.0
2014-03-04 11:00:00,107.34,107.34,107.04,107.14,38300.0,82.4735,82.4735,82.243,82.3198,38300.0
2014-03-04 11:30:00,107.13,107.34,107.04,107.25,21500.0,82.3121,82.4735,82.243,82.4043,21500.0
2014-03-04 12:00:00,107.23,107.53,107.23,107.53,33300.0,82.389,82.6195,82.389,82.6195,33300.0
2014-03-04 12:30:00,107.53,107.54,106.95,106.95,69700.0,82.6195,82.6272,82.1738,82.1738,69700.0
2014-03-04 13:00:00,106.94,107.21,106.94,107.11,38200.0,82.1662,82.3736,82.1662,82.2968,38200.0
2014-03-04 13:30:00,107.1,107.23,106.92,106.96,31200.0,82.2891,82.389,82.1508,82.1815,31200.0
2014-03-04 14:00:00,106.97,107.03,106.75,107.01,68400.0,82.1892,82.2353,82.0202,82.2199,68400.0
2014-03-04 14:30:00,107.01,107.12,106.78,107.07,81000.0,82.2199,82.3045,82.0432,82.266,81000.0
2014-03-04 15:00:00,107.07,107.38,107.04,107.31,57200.0,82.266,82.5042,82.243,82.4504,57200.0
2014-03-04 15:30:00,107.32,107.35,107.12,107.15,145700.0,82.4581,82.4812,82.3045,82.3275,145700.0
2014-03-05 09:30:00,107.11,107.41,106.93,107.02,105900.0,82.2968,82.5273,82.1585,82.2276,105900.0
2014-03-05 10:00:00,107.04,107.28,107.01,107.19,76200.0,82.243,82.4274,82.2199,82.3582,76200.0
2014-03-05 10:30:00,107.14,107.23,107.03,107.19,36200.0,82.3198,82.389,82.2353,82.3582,36200.0
2014-03-05 11:00:00,107.17,107.38,107.17,107.22,45900.0,82.3429,82.5042,82.3429,82.3813,45900.0
2014-03-05 11:30:00,107.24,107.34,107.09,107.22,27000.0,82.3967,82.4735,82.2814,82.3813,27000.0
2014-03-05 12:00:00,107.22,107.24,106.86,106.94,28500.0,82.3813,82.3967,82.1047,82.1662,28500.0
2014-03-05 12:30:00,106.96,107.1,106.86,106.92,19200.0,82.1815,82.2891,82.1047,82.1508,19200.0
2014-03-05 13:00:00,106.94,107.0,106.85,106.85,20600.0,82.1662,82.2123,82.097,82.097,20600.0
2014-03-05 13:30:00,106.85,106.85,106.6,106.66,28000.0,82.097,82.097,81.9049,81.951,28000.0
2014-03-05 14:00:00,106.68,106.77,106.56,106.64,38400.0,81.9664,82.0355,81.8742,81.9357,38400.0
2014-03-05 14:30:00,106.65,106.77,106.54,106.59,30700.0,81.9433,82.0355,81.8588,81.8972,30700.0
2014-03-05 15:00:00,106.59,106.7,106.53,106.6,55800.0,81.8972,81.9818,81.8511,81.9049,55800.0
2014-03-05 15:30:00,106.6,106.71,106.53,106.66,98300.0,81.9049,81.9894,81.8511,81.951,98300.0
2014-03-06 09:30:00,107.03,107.07,106.44,106.71,25800.0,82.2353,82.266,81.782,81.9894,25800.0
2014-03-06 10:00:00,106.7,106.7,106.37,106.51,53000.0,81.9818,81.9818,81.7282,81.8358,53000.0
2014-03-06 10:30:00,106.54,106.69,106.45,106.53,60200.0,81.8588,81.9741,81.7897,81.8511,60200.0
2014-03-06 11:00:00,106.53,106.63,106.49,106.51,44700.0,81.8511,81.928,81.8204,81.8358,44700.0
2014-03-06 11:30:00,106.54,106.7,106.53,106.62,15900.0,81.8588,81.9818,81.8511,81.9203,15900.0
2014-03-06 12:00:00,106.61,106.7,106.53,106.53,12800.0,81.9126,81.9818,81.8511,81.8511,12800.0
2014-03-06 12:30:00,106.53,106.62,106.36,106.43,39600.0,81.8511,81.9203,81.7205,81.7743,39600.0
2014-03-06 13:00:00,106.45,106.5,106.32,106.36,20900.0,81.7897,81.8281,81.6898,81.7205,20900.0
2014-03-06 13:30:00,106.35,106.41,106.22,106.37,30400.0,81.7128,81.7589,81.613,81.7282,30400.0
2014-03-06 14:00:00,106.36,106.43,106.25,106.29,20500.0,81.7205,81.7743,81.636,81.6667,20500.0
2014-03-06 14:30:00,106.33,106.41,106.2,106.27,26200.0,81.6975,81.7589,81.5976,81.6514,26200.0
2014-03-06 15:00:00,106.28,106.29,106.13,106.19,44900.0,81.6591,81.6667,81.5438,81.5899,44900.0
2014-03-06 15:30:00,106.19,106.23,106.02,106.05,90000.0,81.5899,81.6206,81.4593,81.4823,90000.0
2014-03-07 09:30:00,106.53,106.81,105.87,106.05,44600.0,81.8511,82.0663,81.344,81.4823,44600.0
2014-03-07 10:00:00,106.07,106.15,105.6,105.61,69900.0,81.4977,81.5592,81.1366,81.1443,69900.0
2014-03-07 10:30:00,105.66,105.74,105.36,105.49,95700.0,81.1827,81.2442,80.9522,81.0521,95700.0
2014-03-07 11:00:00,105.49,105.51,105.16,105.51,87900.0,81.0521,81.0674,80.7985,81.0674,87900.0
2014-03-07 11:30:00,105.56,105.67,105.44,105.58,51800.0,81.1058,81.1904,81.0136,81.1212,51800.0
2014-03-07 12:00:00,105.62,105.75,105.52,105.64,48600.0,81.1519,81.2518,81.0751,81.1673,48600.0
2014-03-07 12:30:00,105.65,105.65,105.4,105.42,24200.0,81.175,81.175,80.9829,80.9983,24200.0
2014-03-07 13:00:00,105.43,105.49,105.14,105.49,55900.0,81.006,81.0521,80.7831,81.0521,55900.0
2014-03-07 13:30:00,105.46,105.74,105.46,105.71,32700.0,81.029,81.2442,81.029,81.2211,32700.0
2014-03-07 14:00:00,105.71,105.89,105.58,105.69,27700.0,81.2211,81.3594,81.1212,81.2057,27700.0
2014-03-07 14:30:00,105.69,105.87,105.64,105.79,53600.0,81.2057,81.344,81.1673,81.2826,53600.0
2014-03-07 15:00:00,105.79,105.87,105.66,105.71,53000.0,81.2826,81.344,81.1827,81.2211,53000.0
2014-03-07 15:30:00,105.73,105.82,105.55,105.61,228100.0,81.2365,81.3056,81.0982,81.1443,228100.0
2014-03-10 09:30:00,105.73,106.33,105.65,106.14,78400.0,81.2365,81.6975,81.175,81.5515,78400.0
2014-03-10 10:00:00,106.13,106.15,105.67,105.81,84800.0,81.5438,81.5592,81.1904,81.2979,84800.0
2014-03-10 10:30:00,105.84,105.95,105.7,105.8,45800.0,81.321,81.4055,81.2134,81.2903,45800.0
2014-03-10 11:00:00,105.73,105.74,105.44,105.49,49100.0,81.2365,81.2442,81.0136,81.0521,49100.0
2014-03-10 11:30:00,105.5,105.58,105.24,105.29,41000.0,81.0597,81.1212,80.86,80.8984,41000.0
2014-03-10 12:00:00,105.31,105.54,105.28,105.31,37900.0,80.9138,81.0905,80.8907,80.9138,37900.0
2014-03-10 12:30:00,105.32,105.44,105.28,105.39,33600.0,80.9214,81.0136,80.8907,80.9752,33600.0
2014-03-10 13:00:00,105.35,105.53,105.3,105.45,30400.0,80.9445,81.0828,80.9061,81.0213,30400.0
2014-03-10 13:30:00,105.42,105.42,105.19,105.3,64000.0,80.9983,80.9983,80.8216,80.9061,64000.0
2014-03-10 14:00:00,105.29,105.38,105.23,105.32,32300.0,80.8984,80.9675,80.8523,80.9214,32300.0
2014-03-10 14:30:00,105.32,105.43,105.3,105.39,34300.0,80.9214,81.006,80.9061,80.9752,34300.0
2014-03-10 15:00:00,105.39,105.47,105.33,105.36,49300.0,80.9752,81.0367,80.9291,80.9522,49300.0
2014-03-10 15:30:00,105.37,105.51,105.33,105.38,161700.0,80.9599,81.0674,80.9291,80.9675,161700.0
2014-03-11 09:30:00,105.76,105.93,105.46,105.8,162600.0,81.2595,81.3901,81.029,81.2903,162600.0
2014-03-11 10:00:00,105.78,105.84,105.41,105.84,92700.0,81.2749,81.321,80.9906,81.321,92700.0
2014-03-11 10:30:00,105.82,106.1,105.78,105.94,36900.0,81.3056,81.5208,81.2749,81.3978,36900.0
2014-03-11 11:00:00,105.94,105.97,105.72,105.87,55400.0,81.3978,81.4209,81.2288,81.344,55400.0
2014-03-11 11:30:00,105.86,105.86,105.5,105.62,41800.0,81.3364,81.3364,81.0597,81.1519,41800.0
2014-03-11 12:00:00,105.64,105.76,105.29,105.39,32500.0,81.1673,81.2595,80.8984,80.9752,32500.0
2014-03-11 12:30:00,105.39,105.48,105.35,105.41,40800.0,80.9752,81.0444,80.9445,80.9906,40800.0
2014-03-11 13:00:00,105.42,105.61,105.33,105.33,23800.0,80.9983,81.1443,80.9291,80.9291,23800.0
2014-03-11 13:30:00,105.34,105.77,105.29,105.74,23300.0,80.9368,81.2672,80.8984,81.2442,23300.0
2014-03-11 14:00:00,105.73,105.79,105.67,105.71,32000.0,81.2365,81.2826,81.1904,81.2211,32000.0
2014-03-11 14:30:00,105.72,105.8,105.42,105.43,55700.0,81.2288,81.2903,80.9983,81.006,55700.0
2014-03-11 15:00:00,105.43,105.47,105.23,105.28,56200.0,81.006,81.0367,80.8523,80.8907,56200.0
2014-03-11 15:30:00,105.28,105.53,105.27,105.43,84600.0,80.8907,81.0828,80.883,81.006,84600.0
2014-03-12 09:30:00,105.07,105.45,104.91,105.14,36100.0,80.7294,81.0213,80.6064,80.7831,36100.0
2014-03-12 10:00:00,105.14,105.5,105.09,105.29,63500.0,80.7831,81.0597,80.7447,80.8984,63500.0
2014-03-12 10:30:00,105.27,105.67,105.27,105.64,73900.0,80.883,81.1904,80.883,81.1673,73900.0
2014-03-12 11:00:00,105.64,105.74,105.51,105.56,56600.0,81.1673,81.2442,81.0674,81.1058,56600.0
2014-03-12 11:30:00,105.58,105.79,105.52,105.6,26000.0,81.1212,81.2826,81.0751,81.1366,26000.0
2014-03-12 12:00:00,105.58,105.72,105.55,105.57,29400.0,81.1212,81.2288,81.0982,81.1135,29400.0
2014-03-12 12:30:00,105.6,105.85,105.51,105.83,28700.0,81.1366,81.3287,81.0674,81.3133,28700.0
2014-03-12 13:00:00,105.83,105.99,105.8,105.98,23800.0,81.3133,81.4362,81.2903,81.4286,23800.0
2014-03-12 13:30:00,105.97,105.99,105.81,105.99,18300.0,81.4209,81.4362,81.2979,81.4362,18300.0
2014-03-12 14:00:00,106.0,106.07,105.97,106.05,22100.0,81.4439,81.4977,81.4209,81.4823,22100.0
2014-03-12 14:30:00,106.06,106.08,105.91,105.92,21500.0,81.49,81.5054,81.3748,81.3825,21500.0
2014-03-12 15:00:00,105.91,106.0,105.83,105.88,27000.0,81.3748,81.4439,81.3133,81.3517,27000.0
2014-03-12 15:30:00,105.86,105.93,105.72,105.92,138600.0,81.3364,81.3901,81.2288,81.3825,138600.0
2014-03-13 09:30:00,106.18,106.45,105.91,105.98,71300.0,81.5822,81.7897,81.3748,81.4286,71300.0
2014-03-13 10:00:00,105.98,106.33,105.9,106.29,94100.0,81.4286,81.6975,81.3671,81.6667,94100.0
2014-03-13 10:30:00,106.29,106.38,105.87,106.01,29200.0,81.6667,81.7359,81.344,81.4516,29200.0
2014-03-13 11:00:00,105.98,106.17,105.95,105.98,24800.0,81.4286,81.5745,81.4055,81.4286,24800.0
2014-03-13 11:30:00,105.98,106.17,105.97,106.05,39100.0,81.4286,81.5745,81.4209,81.4823,39100.0
2014-03-13 12:00:00,106.04,106.1,105.76,105.83,81600.0,81.4747,81.5208,81.2595,81.3133,81600.0
2014-03-13 12:30:00,105.83,105.91,105.74,105.87,39400.0,81.3133,81.3748,81.2442,81.344,39400.0
2014-03-13 13:00:00,105.86,105.91,105.6,105.81,37000.0,81.3364,81.3748,81.1366,81.2979,37000.0
2014-03-13 13:30:00,105.78,105.81,105.59,105.78,18100.0,81.2749,81.2979,81.1289,81.2749,18100.0
2014-03-13 14:00:00,105.73,105.77,105.52,105.6,23400.0,81.2365,81.2672,81.0751,81.1366,23400.0
2014-03-13 14:30:00,105.58,105.73,105.53,105.6,32000.0,81.1212,81.2365,81.0828,81.1366,32000.0
2014-03-13 15:00:00,105.59,105.64,105.31,105.53,77700.0,81.1289,81.1673,80.9138,81.0828,77700.0
2014-03-13 15:30:00,105.53,105.72,105.42,105.59,83900.0,81.0828,81.2288,80.9983,81.1289,83900.0
2014-03-14 09:30:00,105.44,106.38,105.31,106.1,103800.0,81.0136,81.7359,80.9138,81.5208,103800.0
2014-03-14 10:00:00,106.1,106.27,105.93,106.22,58900.0,81.5208,81.6514,81.3901,81.613,58900.0
2014-03-14 10:30:00,106.2,106.41,106.12,106.23,81800.0,81.5976,81.7589,81.5361,81.6206,81800.0
2014-03-14 11:00:00,106.19,106.3,106.06,106.16,38500.0,81.5899,81.6744,81.49,81.5669,38500.0
2014-03-14 11:30:00,106.16,106.76,106.05,106.7,55100.0,81.5669,82.0279,81.4823,81.9818,55100.0
2014-03-14 12:00:00,106.71,106.77,106.54,106.54,28300.0,81.9894,82.0355,81.8588,81.8588,28300.0
2014-03-14 12:30:00,106.55,106.77,106.53,106.77,39800.0,81.8665,82.0355,81.8511,82.0355,39800.0
2014-03-14 13:00:00,106.76,106.83,106.56,106.68,60600.0,82.0279,82.0816,81.8742,81.9664,60600.0
2014-03-14 13:30:00,106.68,106.71,106.36,106.39,46400.0,81.9664,81.9894,81.7205,81.7436,46400.0
2014-03-14 14:00:00,106.38,106.5,106.36,106.48,46300.0,81.7359,81.8281,81.7205,81.8127,46300.0
2014-03-14 14:30:00,106.47,106.47,106.21,106.22,34100.0,81.805,81.805,81.6053,81.613,34100.0
2014-03-14 15:00:00,106.21,106.37,106.21,106.32,57500.0,81.6053,81.7282,81.6053,81.6898,57500.0
2014-03-14 15:30:00,106.33,106.38,106.01,106.2,149500.0,81.6975,81.7359,81.4516,81.5976,149500.0
2014-03-17 09:30:00,106.75,106.75,105.95,106.22,53900.0,82.0202,82.0202,81.4055,81.613,53900.0
2014-03-17 10:00:00,106.26,106.63,106.02,106.09,69500.0,81.6437,81.928,81.4593,81.5131,69500.0
2014-03-17 10:30:00,106.09,106.12,105.65,105.65,31300.0,81.5131,81.5361,81.175,81.175,31300.0
2014-03-17 11:00:00,105.64,105.77,105.26,105.31,43600.0,81.1673,81.2672,80.8753,80.9138,43600.0
2014-03-17 11:30:00,105.32,105.55,105.3,105.51,35300.0,80.9214,81.0982,80.9061,81.0674,35300.0
2014-03-17 12:00:00,105.52,105.58,105.4,105.49,42500.0,81.0751,81.1212,80.9829,81.0521,42500.0
2014-03-17 12:30:00,105.51,105.54,105.37,105.42,40500.0,81.0674,81.0905,80.9599,80.9983,40500.0
2014-03-17 13:00:00,105.43,105.48,105.13,105.13,51100.0,81.006,81.0444,80.7755,80.7755,51100.0
2014-03-17 13:30:00,105.15,105.48,105.15,105.38,37800.0,80.7908,81.0444,80.7908,80.9675,37800.0
2014-03-17 14:00:00,105.38,105.47,105.19,105.4,36500.0,80.9675,81.0367,80.8216,80.9829,36500.0
2014-03-17 14:30:00,105.39,105.39,105.2,105.32,39900.0,80.9752,80.9752,80.8292,80.9214,39900.0
2014-03-17 15:00:00,105.32,105.5,105.32,105.43,51300.0,80.9214,81.0597,80.9214,81.006,51300.0
2014-03-17 15:30:00,105.44,105.45,105.25,105.29,112800.0,81.0136,81.0213,80.8677,80.8984,112800.0
2014-03-18 09:30:00,105.49,105.76,105.16,105.71,45000.0,81.0521,81.2595,80.7985,81.2211,45000.0
2014-03-18 10:00:00,105.74,106.02,105.63,106.0,43800.0,81.2442,81.4593,81.1596,81.4439,43800.0
2014-03-18 10:30:00,106.01,106.13,105.77,105.77,26300.0,81.4516,81.5438,81.2672,81.2672,26300.0
2014-03-18 11:00:00,105.75,105.83,105.49,105.61,61200.0,81.2518,81.3133,81.0521,81.1443,61200.0
2014-03-18 11:30:00,105.6,105.73,105.4,105.66,132400.0,81.1366,81.2365,80.9829,81.1827,132400.0
2014-03-18 12:00:00,105.69,105.82,105.63,105.73,21000.0,81.2057,81.3056,81.1596,81.2365,21000.0
2014-03-18 12:30:00,105.7,106.0,105.7,105.99,18000.0,81.2134,81.4439,81.2134,81.4362,18000.0
2014-03-18 13:00:00,106.05,106.27,105.98,106.25,16700.0,81.4823,81.6514,81.4286,81.636,16700.0
2014-03-18 13:30:00,106.21,106.32,106.16,106.16,20400.0,81.6053,81.6898,81.5669,81.5669,20400.0
2014-03-18 14:00:00,106.15,106.25,106.1,106.16,13600.0,81.5592,81.636,81.5208,81.5669,13600.0
2014-03-18 14:30:00,106.17,106.23,106.12,106.2,24300.0,81.5745,81.6206,81.5361,81.5976,24300.0
2014-03-18 15:00:00,106.2,106.27,106.1,106.22,46300.0,81.5976,81.6514,81.5208,81.613,46300.0
2014-03-18 15:30:00,106.22,106.25,106.1,106.21,83000.0,81.613,81.636,81.5208,81.6053,83000.0
2014-03-19 09:30:00,106.11,106.18,105.58,105.74,70300.0,81.5284,81.5822,81.1212,81.2442,70300.0
2014-03-19 10:00:00,105.76,105.86,105.37,105.77,73300.0,81.2595,81.3364,80.9599,81.2672,73300.0
2014-03-19 10:30:00,105.74,105.77,105.55,105.58,20600.0,81.2442,81.2672,81.0982,81.1212,20600.0
2014-03-19 11:00:00,105.59,105.68,105.5,105.55,26500.0,81.1289,81.1981,81.0597,81.0982,26500.0
2014-03-19 11:30:00,105.55,105.64,105.45,105.54,37300.0,81.0982,81.1673,81.0213,81.0905,37300.0
2014-03-19 12:00:00,105.56,105.58,105.37,105.4,31200.0,81.1058,81.1212,80.9599,80.9829,31200.0
2014-03-19 12:30:00,105.37,105.44,105.24,105.34,42000.0,80.9599,81.0136,80.86,80.9368,42000.0
2014-03-19 13:00:00,105.3,105.33,105.21,105.29,31900.0,80.9061,80.9291,80.8369,80.8984,31900.0
2014-03-19 13:30:00,105.29,105.31,105.04,105.2,55400.0,80.8984,80.9138,80.7063,80.8292,55400.0
2014-03-19 14:00:00,105.17,105.18,104.4,104.48,163800.0,80.8062,80.8139,80.2146,80.276,163800.0
2014-03-19 14:30:00,104.49,104.67,104.35,104.67,85300.0,80.2837,80.422,80.1762,80.422,85300.0
2014-03-19 15:00:00,104.63,104.63,103.72,104.01,124200.0,80.3913,80.3913,79.6921,79.9149,124200.0
2014-03-19 15:30:00,103.99,104.56,103.98,104.23,183300.0,79.8996,80.3375,79.8919,80.084,183300.0
2014-03-20 09:30:00,104.22,104.46,103.85,103.94,68300.0,80.0763,80.2607,79.792,79.8611,68300.0
2014-03-20 10:00:00,103.95,104.24,103.77,103.92,69300.0,79.8688,80.0916,79.7305,79.8458,69300.0
2014-03-20 10:30:00,103.89,103.97,103.73,103.83,75400.0,79.8227,79.8842,79.6998,79.7766,75400.0
2014-03-20 11:00:00,103.82,103.92,103.64,103.9,31700.0,79.7689,79.8458,79.6306,79.8304,31700.0
2014-03-20 11:30:00,103.91,104.2,103.82,104.16,26400.0,79.8381,80.0609,79.7689,80.0302,26400.0
2014-03-20 12:00:00,104.18,104.69,104.06,104.62,33600.0,80.0455,80.4374,79.9533,80.3836,33600.0
2014-03-20 12:30:00,104.63,104.66,104.48,104.49,24000.0,80.3913,80.4143,80.276,80.2837,24000.0
2014-03-20 13:00:00,104.53,104.67,104.44,104.44,21500.0,80.3145,80.422,80.2453,80.2453,21500.0
2014-03-20 13:30:00,104.45,104.77,104.4,104.77,26400.0,80.253,80.4989,80.2146,80.4989,26400.0
2014-03-20 14:00:00,104.77,104.82,104.59,104.59,28600.0,80.4989,80.5373,80.3606,80.3606,28600.0
2014-03-20 14:30:00,104.61,104.64,104.53,104.54,23900.0,80.3759,80.399,80.3145,80.3221,23900.0
2014-03-20 15:00:00,104.54,104.56,104.31,104.35,36400.0,80.3221,80.3375,80.1454,80.1762,36400.0
2014-03-20 15:30:00,104.36,104.5,104.28,104.43,117900.0,80.1838,80.2914,80.1224,80.2376,117900.0
2014-03-21 09:30:00,105.2,105.5,104.64,105.5,209700.0,80.8292,81.0597,80.399,81.0597,209700.0
2014-03-21 10:00:00,105.44,105.62,105.35,105.53,36600.0,81.0136,81.1519,80.9445,81.0828,36600.0
2014-03-21 10:30:00,105.56,105.61,105.4,105.44,42500.0,81.1058,81.1443,80.9829,81.0136,42500.0
2014-03-21 11:00:00,105.44,105.46,105.28,105.32,31200.0,81.0136,81.029,80.8907,80.9214,31200.0
2014-03-21 11:30:00,105.32,105.33,105.11,105.13,25400.0,80.9214,80.9291,80.7601,80.7755,25400.0
2014-03-21 12:00:00,105.09,105.1,104.92,104.95,31000.0,80.7447,80.7524,80.6141,80.6372,31000.0
2014-03-21 12:30:00,104.94,104.94,104.83,104.89,14700.0,80.6295,80.6295,80.545,80.5911,14700.0
2014-03-21 13:00:00,104.87,104.92,104.53,104.54,21000.0,80.5757,80.6141,80.3145,80.3221,21000.0
2014-03-21 13:30:00,104.55,104.62,104.46,104.54,15100.0,80.3298,80.3836,80.2607,80.3221,15100.0
2014-03-21 14:00:00,104.5,104.63,104.44,104.45,27900.0,80.2914,80.3913,80.2453,80.253,27900.0
2014-03-21 14:30:00,104.42,104.52,104.33,104.39,44100.0,80.2299,80.3068,80.1608,80.2069,44100.0
2014-03-21 15:00:00,104.39,104.6,104.34,104.58,45800.0,80.2069,80.3682,80.1685,80.3529,45800.0
2014-03-21 15:30:00,104.61,104.74,104.4,104.62,278300.0,80.3759,80.4758,80.2146,80.3836,278300.0
2014-03-24 09:30:00,104.84,105.22,104.16,104.28,53500.0,80.5526,80.8446,80.0302,80.1224,53500.0
2014-03-24 10:00:00,104.23,104.23,103.96,104.15,53100.0,80.084,80.084,79.8765,80.0225,53100.0
2014-03-24 10:30:00,104.15,104.31,103.89,104.16,44300.0,80.0225,80.1454,79.8227,80.0302,44300.0
2014-03-24 11:00:00,104.14,104.24,104.01,104.2,30500.0,80.0148,80.0916,79.9149,80.0609,30500.0
2014-03-24 11:30:00,104.15,104.15,103.92,104.03,17800.0,80.0225,80.0225,79.8458,79.9303,17800.0
2014-03-24 12:00:00,104.02,104.07,103.88,103.88,25900.0,79.9226,79.961,79.815,79.815,25900.0
2014-03-24 12:30:00,103.84,103.86,103.4,103.69,49500.0,79.7843,79.7997,79.4462,79.6691,49500.0
2014-03-24 13:00:00,103.68,103.88,103.65,103.78,90200.0,79.6614,79.815,79.6383,79.7382,90200.0
2014-03-24 13:30:00,103.74,103.91,103.74,103.89,29100.0,79.7075,79.8381,79.7075,79.8227,29100.0
2014-03-24 14:00:00,103.91,103.93,103.67,103.75,38900.0,79.8381,79.8535,79.6537,79.7152,38900.0
2014-03-24 14:30:00,103.73,103.78,103.62,103.68,35100.0,79.6998,79.7382,79.6153,79.6614,35100.0
2014-03-24 15:00:00,103.66,103.75,103.54,103.73,80700.0,79.646,79.7152,79.5538,79.6998,80700.0
2014-03-24 15:30:00,103.75,103.92,103.51,103.52,231900.0,79.7152,79.8458,79.5308,79.5384,231900.0
2014-03-25 09:30:00,104.0,104.1,103.7,104.05,67200.0,79.9072,79.9841,79.6767,79.9457,67200.0
2014-03-25 10:00:00,104.07,104.37,103.88,104.11,54100.0,79.961,80.1915,79.815,79.9918,54100.0
2014-03-25 10:30:00,104.13,104.26,103.72,103.8,69000.0,80.0071,80.107,79.6921,79.7536,69000.0
2014-03-25 11:00:00,103.77,103.9,103.58,103.87,40600.0,79.7305,79.8304,79.5845,79.8074,40600.0
2014-03-25 11:30:00,103.88,103.9,103.6,103.71,42200.0,79.815,79.8304,79.5999,79.6844,42200.0
2014-03-25 12:00:00,103.67,103.82,103.64,103.71,32700.0,79.6537,79.7689,79.6306,79.6844,32700.0
2014-03-25 12:30:00,103.71,103.87,103.68,103.74,45600.0,79.6844,79.8074,79.6614,79.7075,45600.0
2014-03-25 13:00:00,103.73,103.9,103.64,103.87,35800.0,79.6998,79.8304,79.6306,79.8074,35800.0
2014-03-25 13:30:00,103.86,103.96,103.84,103.92,24600.0,79.7997,79.8765,79.7843,79.8458,24600.0
2014-03-25 14:00:00,103.93,103.99,103.83,103.87,29800.0,79.8535,79.8996,79.7766,79.8074,29800.0
2014-03-25 14:30:00,103.87,103.91,103.64,103.65,32000.0,79.8074,79.8381,79.6306,79.6383,32000.0
2014-03-25 15:00:00,103.65,103.72,103.37,103.39,107700.0,79.6383,79.6921,79.4232,79.4386,107700.0
2014-03-25 15:30:00,103.4,103.49,103.19,103.24,356700.0,79.4462,79.5154,79.2849,79.3233,356700.0
2014-03-26 09:30:00,103.81,103.95,103.19,103.33,107400.0,79.7613,79.8688,79.2849,79.3925,107400.0
2014-03-26 10:00:00,103.31,103.78,103.24,103.37,58800.0,79.3771,79.7382,79.3233,79.4232,58800.0
2014-03-26 10:30:00,103.4,103.47,103.14,103.21,72300.0,79.4462,79.5,79.2465,79.3003,72300.0
2014-03-26 11:00:00,103.21,103.53,103.21,103.51,103800.0,79.3003,79.5461,79.3003,79.5308,103800.0
2014-03-26 11:30:00,103.5,103.88,103.47,103.57,49400.0,79.5231,79.815,79.5,79.5769,49400.0
2014-03-26 12:00:00,103.55,103.66,103.45,103.52,76300.0,79.5615,79.646,79.4847,79.5384,76300.0
2014-03-26 12:30:00,103.51,103.63,103.51,103.56,64000.0,79.5308,79.623,79.5308,79.5692,64000.0
2014-03-26 13:00:00,103.57,103.61,103.35,103.35,41600.0,79.5769,79.6076,79.4078,79.4078,41600.0
2014-03-26 13:30:00,103.34,103.43,103.13,103.19,47700.0,79.4001,79.4693,79.2388,79.2849,47700.0
2014-03-26 14:00:00,103.17,103.27,103.04,103.07,66100.0,79.2695,79.3464,79.1696,79.1927,66100.0
2014-03-26 14:30:00,103.07,103.33,103.02,103.3,50100.0,79.1927,79.3925,79.1543,79.3694,50100.0
2014-03-26 15:00:00,103.31,103.31,102.95,103.01,97900.0,79.3771,79.3771,79.1005,79.1466,97900.0
2014-03-26 15:30:00,103.01,103.14,102.77,102.79,179100.0,79.1466,79.2465,78.9622,78.9776,179100.0
2014-03-27 09:30:00,102.85,103.18,102.51,102.93,55200.0,79.0237,79.2772,78.7624,79.0851,55200.0
2014-03-27 10:00:00,102.95,102.95,102.74,102.86,74300.0,79.1005,79.1005,78.9391,79.0313,74300.0
2014-03-27 10:30:00,102.91,103.3,102.77,103.28,63800.0,79.0698,79.3694,78.9622,79.354,63800.0
2014-03-27 11:00:00,103.28,103.53,103.08,103.48,54700.0,79.354,79.5461,79.2004,79.5077,54700.0
2014-03-27 11:30:00,103.44,103.44,103.22,103.35,62900.0,79.477,79.477,79.3079,79.4078,62900.0
2014-03-27 12:00:00,103.33,103.33,103.13,103.28,36900.0,79.3925,79.3925,79.2388,79.354,36900.0
2014-03-27 12:30:00,103.29,103.33,103.16,103.3,23400.0,79.3617,79.3925,79.2618,79.3694,23400.0
2014-03-27 13:00:00,103.29,103.34,103.19,103.24,32200.0,79.3617,79.4001,79.2849,79.3233,32200.0
2014-03-27 13:30:00,103.26,103.3,103.13,103.19,23000.0,79.3387,79.3694,79.2388,79.2849,23000.0
2014-03-27 14:00:00,103.19,103.24,103.03,103.11,34200.0,79.2849,79.3233,79.162,79.2234,34200.0
2014-03-27 14:30:00,103.11,103.12,103.01,103.03,36400.0,79.2234,79.2311,79.1466,79.162,36400.0
2014-03-27 15:00:00,103.05,103.05,102.89,102.98,48700.0,79.1773,79.1773,79.0544,79.1235,48700.0
2014-03-27 15:30:00,102.98,103.06,102.67,102.73,219300.0,79.1235,79.185,78.8854,78.9315,219300.0
2014-03-28 09:30:00,103.21,103.57,102.77,103.22,118100.0,79.3003,79.5769,78.9622,79.3079,118100.0
2014-03-28 10:00:00,103.2,103.35,103.0,103.15,52000.0,79.2926,79.4078,79.1389,79.2542,52000.0
2014-03-28 10:30:00,103.18,103.27,103.06,103.15,26500.0,79.2772,79.3464,79.185,79.2542,26500.0
2014-03-28 11:00:00,103.15,103.32,103.1,103.12,32000.0,79.2542,79.3848,79.2157,79.2311,32000.0
2014-03-28 11:30:00,103.12,103.42,103.12,103.37,19500.0,79.2311,79.4616,79.2311,79.4232,19500.0
2014-03-28 12:00:00,103.39,103.54,103.35,103.4,34200.0,79.4386,79.5538,79.4078,79.4462,34200.0
2014-03-28 12:30:00,103.42,103.44,103.32,103.33,17900.0,79.4616,79.477,79.3848,79.3925,17900.0
2014-03-28 13:00:00,103.35,103.36,103.2,103.2,17100.0,79.4078,79.4155,79.2926,79.2926,17100.0
2014-03-28 13:30:00,103.24,103.39,103.23,103.27,21600.0,79.3233,79.4386,79.3156,79.3464,21600.0
2014-03-28 14:00:00,103.3,103.32,103.18,103.28,24700.0,79.3694,79.3848,79.2772,79.354,24700.0
2014-03-28 14:30:00,103.28,103.3,103.17,103.24,21500.0,79.354,79.3694,79.2695,79.3233,21500.0
2014-03-28 15:00:00,103.28,103.34,103.16,103.27,25200.0,79.354,79.4001,79.2618,79.3464,25200.0
2014-03-28 15:30:00,103.26,103.34,103.18,103.25,125300.0,79.3387,79.4001,79.2772,79.331,125300.0
2014-03-31 09:30:00,103.84,104.1,103.57,103.92,39800.0,79.7843,79.9841,79.5769,79.8458,39800.0
2014-03-31 10:00:00,103.89,104.19,103.83,103.94,37100.0,79.8227,80.0532,79.7766,79.8611,37100.0
2014-03-31 10:30:00,103.99,104.17,103.74,104.03,80000.0,79.8996,80.0379,79.7075,79.9303,80000.0
2014-03-31 11:00:00,104.06,104.12,103.81,103.96,29700.0,79.9533,79.9994,79.7613,79.8765,29700.0
2014-03-31 11:30:00,103.95,104.31,103.93,104.3,23700.0,79.8688,80.1454,79.8535,80.1377,23700.0
2014-03-31 12:00:00,104.27,104.32,104.14,104.18,30800.0,80.1147,80.1531,80.0148,80.0455,30800.0
2014-03-31 12:30:00,104.18,104.46,104.17,104.46,19700.0,80.0455,80.2607,80.0379,80.2607,19700.0
2014-03-31 13:00:00,104.47,104.58,104.39,104.54,41200.0,80.2684,80.3529,80.2069,80.3221,41200.0
2014-03-31 13:30:00,104.55,104.55,104.37,104.46,25900.0,80.3298,80.3298,80.1915,80.2607,25900.0
2014-03-31 14:00:00,104.45,104.49,104.26,104.33,19300.0,80.253,80.2837,80.107,80.1608,19300.0
2014-03-31 14:30:00,104.33,104.39,104.2,104.24,20800.0,80.1608,80.2069,80.0609,80.0916,20800.0
2014-03-31 15:00:00,104.21,104.24,104.07,104.19,27700.0,80.0686,80.0916,79.961,80.0532,27700.0
2014-03-31 15:30:00,104.21,104.41,104.18,104.39,83900.0,80.0686,80.2223,80.0455,80.2069,83900.0
2014-04-01 09:30:00,103.96,104.54,103.75,104.48,52300.0,79.8765,80.3221,79.7152,80.276,52300.0
2014-04-01 10:00:00,104.44,104.68,104.21,104.24,110000.0,80.2453,80.4297,80.0686,80.0916,110000.0
2014-04-01 10:30:00,104.26,104.32,103.87,103.87,39800.0,80.107,80.1531,79.8074,79.8074,39800.0
2014-04-01 11:00:00,103.88,103.95,103.57,103.78,67300.0,79.815,79.8688,79.5769,79.7382,67300.0
2014-04-01 11:30:00,103.8,104.09,103.7,103.8,96800.0,79.7536,79.9764,79.6767,79.7536,96800.0
2014-04-01 12:00:00,103.82,103.82,103.42,103.71,83400.0,79.7689,79.7689,79.4616,79.6844,83400.0
2014-04-01 12:30:00,103.68,103.85,103.54,103.77,28900.0,79.6614,79.792,79.5538,79.7305,28900.0
2014-04-01 13:00:00,103.76,103.88,103.7,103.73,36100.0,79.7228,79.815,79.6767,79.6998,36100.0
2014-04-01 13:30:00,103.72,103.84,103.66,103.82,49500.0,79.6921,79.7843,79.646,79.7689,49500.0
2014-04-01 14:00:00,103.81,104.02,103.78,104.01,88400.0,79.7613,79.9226,79.7382,79.9149,88400.0
2014-04-01 14:30:00,104.0,104.0,103.79,103.81,57900.0,79.9072,79.9072,79.7459,79.7613,57900.0
2014-04-01 15:00:00,103.83,104.04,103.8,103.98,126500.0,79.7766,79.938,79.7536,79.8919,126500.0
2014-04-01 15:30:00,103.98,104.17,103.93,104.09,136900.0,79.8919,80.0379,79.8535,79.9764,136900.0
2014-04-02 09:30:00,104.15,104.25,102.95,103.62,155500.0,80.0225,80.0993,79.1005,79.6153,155500.0
2014-04-02 10:00:00,103.62,103.94,103.59,103.69,68700.0,79.6153,79.8611,79.5922,79.6691,68700.0
2014-04-02 10:30:00,103.72,104.16,103.72,104.01,51200.0,79.6921,80.0302,79.6921,79.9149,51200.0
2014-04-02 11:00:00,104.01,104.09,103.87,103.98,59600.0,79.9149,79.9764,79.8074,79.8919,59600.0
2014-04-02 11:30:00,103.96,104.01,103.85,103.9,32000.0,79.8765,79.9149,79.792,79.8304,32000.0
2014-04-02 12:00:00,103.89,103.91,103.69,103.84,46500.0,79.8227,79.8381,79.6691,79.7843,46500.0
2014-04-02 12:30:00,103.86,103.92,103.64,103.69,43700.0,79.7997,79.8458,79.6306,79.6691,43700.0
2014-04-02 13:00:00,103.69,103.7,103.45,103.59,49400.0,79.6691,79.6767,79.4847,79.5922,49400.0
2014-04-02 13:30:00,103.58,103.63,103.49,103.59,50900.0,79.5845,79.623,79.5154,79.5922,50900.0
2014-04-02 14:00:00,103.59,103.65,103.42,103.44,40800.0,79.5922,79.6383,79.4616,79.477,40800.0
2014-04-02 14:30:00,103.44,103.45,103.25,103.3,68900.0,79.477,79.4847,79.331,79.3694,68900.0
2014-04-02 15:00:00,103.29,103.48,103.21,103.43,75300.0,79.3617,79.5077,79.3003,79.4693,75300.0
2014-04-02 15:30:00,103.46,103.52,103.18,103.21,234900.0,79.4923,79.5384,79.2772,79.3003,234900.0
2014-04-03 09:30:00,103.58,103.82,102.86,102.93,95000.0,79.5845,79.7689,79.0313,79.0851,95000.0
2014-04-03 10:00:00,102.95,103.25,102.81,103.15,56100.0,79.1005,79.331,78.9929,79.2542,56100.0
2014-04-03 10:30:00,103.15,103.16,103.01,103.09,41400.0,79.2542,79.2618,79.1466,79.2081,41400.0
2014-04-03 11:00:00,103.09,103.25,103.0,103.09,27400.0,79.2081,79.331,79.1389,79.2081,27400.0
2014-04-03 11:30:00,103.07,103.16,102.81,102.83,53500.0,79.1927,79.2618,78.9929,79.0083,53500.0
2014-04-03 12:00:00,102.82,102.89,102.8,102.87,27000.0,79.0006,79.0544,78.9852,79.039,27000.0
2014-04-03 12:30:00,102.85,102.87,102.79,102.84,21700.0,79.0237,79.039,78.9776,79.016,21700.0
2014-04-03 13:00:00,102.84,102.88,102.75,102.84,28400.0,79.016,79.0467,78.9468,79.016,28400.0
2014-04-03 13:30:00,102.85,102.98,102.75,102.9,34200.0,79.0237,79.1235,78.9468,79.0621,34200.0
2014-04-03 14:00:00,102.92,102.92,102.65,102.69,45700.0,79.0774,79.0774,78.87,78.9007,45700.0
2014-04-03 14:30:00,102.7,102.75,102.55,102.67,51400.0,78.9084,78.9468,78.7931,78.8854,51400.0
2014-04-03 15:00:00,102.69,102.87,102.67,102.78,100600.0,78.9007,79.039,78.8854,78.9699,100600.0
2014-04-03 15:30:00,102.76,102.92,102.7,102.84,206700.0,78.9545,79.0774,78.9084,79.016,206700.0
2014-04-04 09:30:00,103.07,103.86,102.97,103.75,82000.0,79.1927,79.7997,79.1159,79.7152,82000.0
2014-04-04 10:00:00,103.73,103.96,103.7,103.88,45300.0,79.6998,79.8765,79.6767,79.815,45300.0
2014-04-04 10:30:00,103.82,104.07,103.72,104.07,78700.0,79.7689,79.961,79.6921,79.961,78700.0
2014-04-04 11:00:00,104.05,104.07,103.67,103.87,52800.0,79.9457,79.961,79.6537,79.8074,52800.0
2014-04-04 11:30:00,103.84,103.92,103.48,103.71,30000.0,79.7843,79.8458,79.5077,79.6844,30000.0
2014-04-04 12:00:00,103.68,103.68,103.19,103.38,35900.0,79.6614,79.6614,79.2849,79.4309,35900.0
2014-04-04 12:30:00,103.37,103.43,103.02,103.09,24800.0,79.4232,79.4693,79.1543,79.2081,24800.0
2014-04-04 13:00:00,103.15,103.4,103.09,103.21,67300.0,79.2542,79.4462,79.2081,79.3003,67300.0
2014-04-04 13:30:00,103.18,103.31,103.12,103.23,27500.0,79.2772,79.3771,79.2311,79.3156,27500.0
2014-04-04 14:00:00,103.23,103.3,102.94,103.01,32400.0,79.3156,79.3694,79.0928,79.1466,32400.0
2014-04-04 14:30:00,103.0,103.03,102.77,102.94,37100.0,79.1389,79.162,78.9622,79.0928,37100.0
2014-04-04 15:00:00,102.91,103.18,102.78,103.1,44700.0,79.0698,79.2772,78.9699,79.2157,44700.0
2014-04-04 15:30:00,103.09,103.09,102.91,102.98,104900.0,79.2081,79.2081,79.0698,79.1235,104900.0
2014-04-07 09:30:00,103.06,103.47,103.0,103.33,47400.0,79.185,79.5,79.1389,79.3925,47400.0
2014-04-07 10:00:00,103.36,103.62,103.27,103.38,47000.0,79.4155,79.6153,79.3464,79.4309,47000.0
2014-04-07 10:30:00,103.36,103.54,103.3,103.49,30700.0,79.4155,79.5538,79.3694,79.5154,30700.0
2014-04-07 11:00:00,103.45,103.72,103.43,103.59,34500.0,79.4847,79.6921,79.4693,79.5922,34500.0
2014-04-07 11:30:00,103.57,103.62,103.33,103.46,34100.0,79.5769,79.6153,79.3925,79.4923,34100.0
2014-04-07 12:00:00,103.43,103.69,103.35,103.52,48200.0,79.4693,79.6691,79.4078,79.5384,48200.0
2014-04-07 12:30:00,103.54,103.65,103.45,103.58,42100.0,79.5538,79.6383,79.4847,79.5845,42100.0
2014-04-07 13:00:00,103.6,103.62,103.38,103.5,43500.0,79.5999,79.6153,79.4309,79.5231,43500.0
2014-04-07 13:30:00,103.47,103.49,103.32,103.36,41300.0,79.5,79.5154,79.3848,79.4155,41300.0
2014-04-07 14:00:00,103.35,103.45,103.32,103.39,109100.0,79.4078,79.4847,79.3848,79.4386,109100.0
2014-04-07 14:30:00,103.38,103.46,103.27,103.4,194600.0,79.4309,79.4923,79.3464,79.4462,194600.0
2014-04-07 15:00:00,103.4,103.72,103.4,103.66,127100.0,79.4462,79.6921,79.4462,79.646,127100.0
2014-04-07 15:30:00,103.65,103.67,102.97,102.99,187000.0,79.6383,79.6537,79.1159,79.1312,187000.0
2014-04-08 09:30:00,102.86,102.86,101.78,102.28,123200.0,79.0313,79.0313,78.2015,78.5857,123200.0
2014-04-08 10:00:00,102.31,102.47,102.0,102.09,85100.0,78.6087,78.7317,78.3706,78.4397,85100.0
2014-04-08 10:30:00,102.09,102.46,102.01,102.35,34500.0,78.4397,78.724,78.3782,78.6395,34500.0
2014-04-08 11:00:00,102.35,102.58,102.09,102.11,68200.0,78.6395,78.8162,78.4397,78.4551,68200.0
2014-04-08 11:30:00,102.09,102.1,101.78,101.83,138600.0,78.4397,78.4474,78.2015,78.2399,138600.0
2014-04-08 12:00:00,101.83,101.88,101.52,101.61,72200.0,78.2399,78.2784,78.0018,78.0709,72200.0
2014-04-08 12:30:00,101.6,101.9,101.6,101.86,45900.0,78.0632,78.2937,78.0632,78.263,45900.0
2014-04-08 13:00:00,101.87,102.12,101.87,102.01,34700.0,78.2707,78.4628,78.2707,78.3782,34700.0
2014-04-08 13:30:00,102.02,102.1,101.94,102.05,43800.0,78.3859,78.4474,78.3245,78.409,43800.0
2014-04-08 14:00:00,102.04,102.04,101.78,101.82,103600.0,78.4013,78.4013,78.2015,78.2323,103600.0
2014-04-08 14:30:00,101.83,102.25,101.83,102.17,72800.0,78.2399,78.5626,78.2399,78.5012,72800.0
2014-04-08 15:00:00,102.19,102.33,102.0,102.03,56600.0,78.5165,78.6241,78.3706,78.3936,56600.0
2014-04-08 15:30:00,102.01,102.07,101.65,101.73,296000.0,78.3782,78.4243,78.1016,78.1631,296000.0
2014-04-09 09:30:00,99.65,100.59,99.03,99.86,416600.0,76.565,77.2872,76.0886,76.7263,416600.0
2014-04-09 10:00:00,99.84,99.95,99.34,99.54,158400.0,76.711,76.7955,76.3268,76.4804,158400.0
2014-04-09 10:30:00,99.59,99.63,99.13,99.23,158700.0,76.5189,76.5496,76.1654,76.2423,158700.0
2014-04-09 11:00:00,99.22,99.37,98.77,98.91,180200.0,76.2346,76.3498,75.8888,75.9964,180200.0
2014-04-09 11:30:00,98.91,99.27,98.85,99.15,129200.0,75.9964,76.273,75.9503,76.1808,129200.0
2014-04-09 12:00:00,99.17,99.17,99.0,99.01,138100.0,76.1962,76.1962,76.0655,76.0732,138100.0
2014-04-09 12:30:00,99.05,99.18,99.03,99.15,102600.0,76.104,76.2038,76.0886,76.1808,102600.0
2014-04-09 13:00:00,99.15,99.16,98.97,99.12,93700.0,76.1808,76.1885,76.0425,76.1577,93700.0
2014-04-09 13:30:00,99.12,99.16,99.09,99.12,86300.0,76.1577,76.1885,76.1347,76.1577,86300.0
2014-04-09 14:00:00,99.12,99.48,99.12,99.28,161300.0,76.1577,76.4343,76.1577,76.2807,161300.0
2014-04-09 14:30:00,99.3,99.31,98.4,98.9,229300.0,76.296,76.3037,75.6045,75.9887,229300.0
2014-04-09 15:00:00,98.9,99.38,98.87,99.22,224000.0,75.9887,76.3575,75.9657,76.2346,224000.0
2014-04-09 15:30:00,99.23,99.3,98.9,98.91,436800.0,76.2423,76.296,75.9887,75.9964,436800.0
2014-04-10 09:30:00,98.85,99.58,98.68,99.14,229200.0,75.9503,76.5112,75.8197,76.1731,229200.0
2014-04-10 10:00:00,99.19,99.5,99.06,99.28,171300.0,76.2115,76.4497,76.1116,76.2807,171300.0
2014-04-10 10:30:00,99.27,99.37,98.95,99.13,171200.0,76.273,76.3498,76.0271,76.1654,171200.0
2014-04-10 11:00:00,99.12,99.22,98.88,98.97,95200.0,76.1577,76.2346,75.9733,76.0425,95200.0
2014-04-10 11:30:00,99.0,99.51,99.0,99.48,78600.0,76.0655,76.4574,76.0655,76.4343,78600.0
2014-04-10 12:00:00,99.47,99.55,99.06,99.2,78100.0,76.4267,76.4881,76.1116,76.2192,78100.0
2014-04-10 12:30:00,99.2,99.2,98.87,98.93,67900.0,76.2192,76.2192,75.9657,76.0118,67900.0
2014-04-10 13:00:00,98.93,99.11,98.74,98.89,63800.0,76.0118,76.1501,75.8658,75.981,63800.0
2014-04-10 13:30:00,98.87,99.05,98.86,99.01,71300.0,75.9657,76.104,75.958,76.0732,71300.0
2014-04-10 14:00:00,99.0,99.11,98.92,98.92,73800.0,76.0655,76.1501,76.0041,76.0041,73800.0
2014-04-10 14:30:00,98.91,98.96,98.68,98.8,79700.0,75.9964,76.0348,75.8197,75.9119,79700.0
2014-04-10 15:00:00,98.77,98.78,98.37,98.61,104000.0,75.8888,75.8965,75.5815,75.7659,104000.0
2014-04-10 15:30:00,98.61,98.89,98.55,98.62,170900.0,75.7659,75.981,75.7198,75.7736,170900.0
2014-04-11 09:30:00,98.4,98.95,98.26,98.33,95300.0,75.6045,76.0271,75.497,75.5508,95300.0
2014-04-11 10:00:00,98.38,98.69,98.35,98.5,57500.0,75.5892,75.8274,75.5661,75.6814,57500.0
2014-04-11 10:30:00,98.47,98.7,98.4,98.58,58400.0,75.6583,75.835,75.6045,75.7428,58400.0
2014-04-11 11:00:00,98.59,98.69,98.43,98.52,41800.0,75.7505,75.8274,75.6276,75.6967,41800.0
2014-04-11 11:30:00,98.49,98.49,98.1,98.18,31700.0,75.6737,75.6737,75.374,75.4355,31700.0
2014-04-11 12:00:00,98.19,98.34,98.07,98.1,32900.0,75.4432,75.5584,75.351,75.374,32900.0
2014-04-11 12:30:00,98.14,98.28,98.08,98.16,45000.0,75.4048,75.5123,75.3587,75.4201,45000.0
2014-04-11 13:00:00,98.17,98.18,97.94,98.13,46800.0,75.4278,75.4355,75.2511,75.3971,46800.0
2014-04-11 13:30:00,98.12,98.41,98.03,98.32,49400.0,75.3894,75.6122,75.3203,75.5431,49400.0
2014-04-11 14:00:00,98.33,98.61,98.33,98.54,77200.0,75.5508,75.7659,75.5508,75.7121,77200.0
2014-04-11 14:30:00,98.55,98.71,98.41,98.52,60000.0,75.7198,75.8427,75.6122,75.6967,60000.0
2014-04-11 15:00:00,98.54,98.75,98.37,98.69,71500.0,75.7121,75.8735,75.5815,75.8274,71500.0
2014-04-11 15:30:00,98.7,98.7,98.29,98.3,168700.0,75.835,75.835,75.52,75.5277,168700.0
2014-04-14 09:30:00,98.49,99.38,98.49,99.11,85100.0,75.6737,76.3575,75.6737,76.1501,85100.0
2014-04-14 10:00:00,99.09,99.25,98.95,99.02,50300.0,76.1347,76.2576,76.0271,76.0809,50300.0
2014-04-14 10:30:00,99.02,99.08,98.87,98.94,32700.0,76.0809,76.127,75.9657,76.0194,32700.0
2014-04-14 11:00:00,98.95,99.16,98.92,99.12,36800.0,76.0271,76.1885,76.0041,76.1577,36800.0
2014-04-14 11:30:00,99.09,99.27,99.05,99.14,41500.0,76.1347,76.273,76.104,76.1731,41500.0
2014-04-14 12:00:00,99.15,99.37,99.13,99.35,29000.0,76.1808,76.3498,76.1654,76.3345,29000.0
2014-04-14 12:30:00,99.36,99.62,99.33,99.55,33200.0,76.3421,76.5419,76.3191,76.4881,33200.0
2014-04-14 13:00:00,99.56,99.57,99.22,99.22,24600.0,76.4958,76.5035,76.2346,76.2346,24600.0
2014-04-14 13:30:00,99.22,99.35,99.14,99.18,28400.0,76.2346,76.3345,76.1731,76.2038,28400.0
2014-04-14 14:00:00,99.15,99.19,98.77,98.78,47000.0,76.1808,76.2115,75.8888,75.8965,47000.0
2014-04-14 14:30:00,98.78,98.87,98.72,98.82,31400.0,75.8965,75.9657,75.8504,75.9272,31400.0
2014-04-14 15:00:00,98.81,98.81,98.4,98.67,37100.0,75.9196,75.9196,75.6045,75.812,37100.0
2014-04-14 15:30:00,98.67,99.16,98.67,99.13,96200.0,75.812,76.1885,75.812,76.1654,96200.0
2014-04-15 09:30:00,99.28,99.49,98.89,99.45,61400.0,76.2807,76.442,75.981,76.4113,61400.0
2014-04-15 10:00:00,99.46,99.47,99.03,99.1,67100.0,76.419,76.4267,76.0886,76.1424,67100.0
2014-04-15 10:30:00,99.1,99.59,99.08,99.34,65700.0,76.1424,76.5189,76.127,76.3268,65700.0
2014-04-15 11:00:00,99.33,99.49,99.13,99.47,58000.0,76.3191,76.442,76.1654,76.4267,58000.0
2014-04-15 11:30:00,99.45,99.49,99.09,99.27,44900.0,76.4113,76.442,76.1347,76.273,44900.0
2014-04-15 12:00:00,99.26,99.27,99.08,99.14,71900.0,76.2653,76.273,76.127,76.1731,71900.0
2014-04-15 12:30:00,99.1,99.18,98.86,98.86,30600.0,76.1424,76.2038,75.958,75.958,30600.0
2014-04-15 13:00:00,98.84,98.99,98.75,98.96,48900.0,75.9426,76.0579,75.8735,76.0348,48900.0
2014-04-15 13:30:00,98.97,99.14,98.87,99.12,50000.0,76.0425,76.1731,75.9657,76.1577,50000.0
2014-04-15 14:00:00,99.11,99.28,99.07,99.24,33000.0,76.1501,76.2807,76.1193,76.2499,33000.0
2014-04-15 14:30:00,99.24,99.38,99.23,99.3,44800.0,76.2499,76.3575,76.2423,76.296,44800.0
2014-04-15 15:00:00,99.32,99.61,99.27,99.51,60600.0,76.3114,76.5342,76.273,76.4574,60600.0
2014-04-15 15:30:00,99.51,99.55,99.37,99.5,121300.0,76.4574,76.4881,76.3498,76.4497,121300.0
2014-04-16 09:30:00,99.93,100.32,99.47,100.03,69400.0,76.7801,77.0798,76.4267,76.8569,69400.0
2014-04-16 10:00:00,100.04,100.35,99.96,100.29,26800.0,76.8646,77.1028,76.8032,77.0567,26800.0
2014-04-16 10:30:00,100.3,100.36,100.19,100.19,25000.0,77.0644,77.1105,76.9799,76.9799,25000.0
2014-04-16 11:00:00,100.17,100.21,100.07,100.18,36500.0,76.9645,76.9952,76.8877,76.9722,36500.0
2014-04-16 11:30:00,100.18,100.35,100.15,100.3,17300.0,76.9722,77.1028,76.9491,77.0644,17300.0
2014-04-16 12:00:00,100.28,100.44,100.26,100.35,14600.0,77.049,77.172,77.0337,77.1028,14600.0
2014-04-16 12:30:00,100.37,100.37,100.28,100.28,19000.0,77.1182,77.1182,77.049,77.049,19000.0
2014-04-16 13:00:00,100.26,100.42,100.26,100.33,18600.0,77.0337,77.1566,77.0337,77.0874,18600.0
2014-04-16 13:30:00,100.32,100.45,100.21,100.45,24900.0,77.0798,77.1796,76.9952,77.1796,24900.0
2014-04-16 14:00:00,100.43,100.5,100.28,100.35,23100.0,77.1643,77.2181,77.049,77.1028,23100.0
2014-04-16 14:30:00,100.38,100.48,100.35,100.44,27700.0,77.1259,77.2027,77.1028,77.172,27700.0
2014-04-16 15:00:00,100.43,100.49,100.36,100.41,52400.0,77.1643,77.2104,77.1105,77.1489,52400.0
2014-04-16 15:30:00,100.42,100.5,100.36,100.47,136000.0,77.1566,77.2181,77.1105,77.195,136000.0
2014-04-17 09:30:00,100.34,100.45,99.84,100.1,81800.0,77.0951,77.1796,76.711,76.9107,81800.0
2014-04-17 10:00:00,100.11,100.33,99.88,100.16,32600.0,76.9184,77.0874,76.7417,76.9568,32600.0
2014-04-17 10:30:00,100.16,100.54,100.13,100.46,56500.0,76.9568,77.2488,76.9338,77.1873,56500.0
2014-04-17 11:00:00,100.48,100.63,100.41,100.53,15600.0,77.2027,77.3179,77.1489,77.2411,15600.0
2014-04-17 11:30:00,100.48,100.49,100.17,100.29,14900.0,77.2027,77.2104,76.9645,77.0567,14900.0
2014-04-17 12:00:00,100.28,100.41,100.19,100.3,8500.0,77.049,77.1489,76.9799,77.0644,8500.0
2014-04-17 12:30:00,100.3,100.43,100.3,100.35,11000.0,77.0644,77.1643,77.0644,77.1028,11000.0
2014-04-17 13:00:00,100.36,100.5,100.34,100.39,13200.0,77.1105,77.2181,77.0951,77.1335,13200.0
2014-04-17 13:30:00,100.39,100.46,100.34,100.38,21900.0,77.1335,77.1873,77.0951,77.1259,21900.0
2014-04-17 14:00:00,100.38,100.41,100.31,100.37,9500.0,77.1259,77.1489,77.0721,77.1182,9500.0
2014-04-17 14:30:00,100.36,100.4,100.25,100.28,11200.0,77.1105,77.1412,77.026,77.049,11200.0
2014-04-17 15:00:00,100.3,100.5,100.3,100.43,30900.0,77.0644,77.2181,77.0644,77.1643,30900.0
2014-04-17 15:30:00,100.44,100.64,100.38,100.6,91500.0,77.172,77.3256,77.1259,77.2949,91500.0
2014-04-21 09:30:00,100.6,100.74,100.38,100.59,80500.0,77.2949,77.4025,77.1259,77.2872,80500.0
2014-04-21 10:00:00,100.56,100.83,100.54,100.77,72800.0,77.2642,77.4716,77.2488,77.4255,72800.0
2014-04-21 10:30:00,100.76,100.85,100.49,100.52,43400.0,77.4178,77.487,77.2104,77.2334,43400.0
2014-04-21 11:00:00,100.52,100.54,100.18,100.2,30100.0,77.2334,77.2488,76.9722,76.9876,30100.0
2014-04-21 11:30:00,100.19,100.29,100.06,100.24,54100.0,76.9799,77.0567,76.88,77.0183,54100.0
2014-04-21 12:00:00,100.25,100.35,100.13,100.25,32400.0,77.026,77.1028,76.9338,77.026,32400.0
2014-04-21 12:30:00,100.27,100.27,100.02,100.06,22600.0,77.0413,77.0413,76.8493,76.88,22600.0
2014-04-21 13:00:00,100.04,100.29,100.02,100.28,14000.0,76.8646,77.0567,76.8493,77.049,14000.0
2014-04-21 13:30:00,100.27,100.45,100.21,100.44,23500.0,77.0413,77.1796,76.9952,77.172,23500.0
2014-04-21 14:00:00,100.44,100.51,100.4,100.49,23500.0,77.172,77.2257,77.1412,77.2104,23500.0
2014-04-21 14:30:00,100.51,100.54,100.34,100.35,57000.0,77.2257,77.2488,77.0951,77.1028,57000.0
2014-04-21 15:00:00,100.35,100.44,100.26,100.3,45900.0,77.1028,77.172,77.0337,77.0644,45900.0
2014-04-21 15:30:00,100.3,100.39,100.25,100.35,107000.0,77.0644,77.1335,77.026,77.1028,107000.0
2014-04-22 09:30:00,100.48,100.61,100.01,100.17,126900.0,77.2027,77.3026,76.8416,76.9645,126900.0
2014-04-22 10:00:00,100.19,100.22,100.01,100.07,51400.0,76.9799,77.0029,76.8416,76.8877,51400.0
2014-04-22 10:30:00,100.05,100.17,99.82,99.92,49700.0,76.8723,76.9645,76.6956,76.7724,49700.0
2014-04-22 11:00:00,99.91,100.08,99.88,99.95,50300.0,76.7647,76.8954,76.7417,76.7955,50300.0
2014-04-22 11:30:00,99.94,99.94,99.74,99.9,42200.0,76.7878,76.7878,76.6341,76.7571,42200.0
2014-04-22 12:00:00,99.9,100.05,99.85,99.99,35400.0,76.7571,76.8723,76.7186,76.8262,35400.0
2014-04-22 12:30:00,99.98,100.07,99.87,100.06,30700.0,76.8185,76.8877,76.734,76.88,30700.0
2014-04-22 13:00:00,100.06,100.07,100.0,100.04,45400.0,76.88,76.8877,76.8339,76.8646,45400.0
2014-04-22 13:30:00,100.04,100.09,100.02,100.07,43500.0,76.8646,76.903,76.8493,76.8877,43500.0
2014-04-22 14:00:00,100.07,100.08,99.95,99.97,43200.0,76.8877,76.8954,76.7955,76.8108,43200.0
2014-04-22 14:30:00,99.98,100.0,99.91,99.91,76900.0,76.8185,76.8339,76.7647,76.7647,76900.0
2014-04-22 15:00:00,99.9,99.97,99.88,99.9,50100.0,76.7571,76.8108,76.7417,76.7571,50100.0
2014-04-22 15:30:00,99.9,99.95,99.66,99.78,227500.0,76.7571,76.7955,76.5727,76.6649,227500.0
2014-04-23 09:30:00,99.99,100.43,99.72,100.43,60100.0,76.8262,77.1643,76.6188,77.1643,60100.0
2014-04-23 10:00:00,100.39,100.48,100.19,100.35,83200.0,77.1335,77.2027,76.9799,77.1028,83200.0
2014-04-23 10:30:00,100.36,100.5,100.28,100.42,47900.0,77.1105,77.2181,77.049,77.1566,47900.0
2014-04-23 11:00:00,100.43,100.66,100.39,100.52,74500.0,77.1643,77.341,77.1335,77.2334,74500.0
2014-04-23 11:30:00,100.52,100.77,100.42,100.7,40600.0,77.2334,77.4255,77.1566,77.3717,40600.0
2014-04-23 12:00:00,100.71,100.79,100.63,100.69,42400.0,77.3794,77.4409,77.3179,77.364,42400.0
2014-04-23 12:30:00,100.69,100.78,100.54,100.62,43100.0,77.364,77.4332,77.2488,77.3103,43100.0
2014-04-23 13:00:00,100.61,100.62,100.47,100.47,31900.0,77.3026,77.3103,77.195,77.195,31900.0
2014-04-23 13:30:00,100.47,100.48,100.36,100.41,26500.0,77.195,77.2027,77.1105,77.1489,26500.0
2014-04-23 14:00:00,100.39,100.44,100.19,100.25,45500.0,77.1335,77.172,76.9799,77.026,45500.0
2014-04-23 14:30:00,100.24,100.29,100.15,100.21,45300.0,77.0183,77.0567,76.9491,76.9952,45300.0
2014-04-23 15:00:00,100.22,100.23,99.85,99.86,80300.0,77.0029,77.0106,76.7186,76.7263,80300.0
2014-04-23 15:30:00,99.86,100.15,99.85,100.15,223100.0,76.7263,76.9491,76.7186,76.9491,223100.0
2014-04-24 09:30:00,100.0,100.0,97.28,97.35,169000.0,76.8339,76.8339,74.744,74.7978,169000.0
2014-04-24 10:00:00,97.4,97.4,96.49,97.35,212500.0,74.8362,74.8362,74.137,74.7978,212500.0
2014-04-24 10:30:00,97.37,97.49,97.1,97.29,167600.0,74.8132,74.9054,74.6057,74.7517,167600.0
2014-04-24 11:00:00,97.29,97.48,96.95,97.47,129600.0,74.7517,74.8977,74.4905,74.89,129600.0
2014-04-24 11:30:00,97.48,97.75,96.77,96.84,88500.0,74.8977,75.1051,74.3522,74.4059,88500.0
2014-04-24 12:00:00,96.83,97.1,95.7,95.83,189200.0,74.3983,74.6057,73.53,73.6299,189200.0
2014-04-24 12:30:00,95.87,96.05,95.5,95.94,135500.0,73.6606,73.7989,73.3764,73.7144,135500.0
2014-04-24 13:00:00,95.98,96.0,95.11,95.55,168800.0,73.7452,73.7605,73.0767,73.4148,168800.0
2014-04-24 13:30:00,95.56,96.08,95.46,95.67,179600.0,73.4225,73.822,73.3456,73.507,179600.0
2014-04-24 14:00:00,95.72,95.97,95.55,95.81,94400.0,73.5454,73.7375,73.4148,73.6145,94400.0
2014-04-24 14:30:00,95.81,95.9,95.32,95.69,131000.0,73.6145,73.6837,73.2381,73.5223,131000.0
2014-04-24 15:00:00,95.67,96.23,95.6,96.15,317800.0,73.507,73.9372,73.4532,73.8758,317800.0
2014-04-24 15:30:00,96.15,96.48,95.85,96.03,646600.0,73.8758,74.1293,73.6453,73.7836,646600.0
2014-04-25 09:30:00,96.05,96.88,96.03,96.34,172500.0,73.7989,74.4367,73.7836,74.0218,172500.0
2014-04-25 10:00:00,96.38,96.6,96.19,96.3,97100.0,74.0525,74.2215,73.9065,73.991,97100.0
2014-04-25 10:30:00,96.31,96.31,95.95,96.11,104800.0,73.9987,73.9987,73.7221,73.845,104800.0
2014-04-25 11:00:00,96.11,96.11,95.55,95.83,74200.0,73.845,73.845,73.4148,73.6299,74200.0
2014-04-25 11:30:00,95.83,96.01,95.45,95.79,198700.0,73.6299,73.7682,73.3379,73.5992,198700.0
2014-04-25 12:00:00,95.76,95.76,95.28,95.53,143900.0,73.5761,73.5761,73.2073,73.3994,143900.0
2014-04-25 12:30:00,95.56,95.74,95.49,95.74,58500.0,73.4225,73.5608,73.3687,73.5608,58500.0
2014-04-25 13:00:00,95.74,96.06,95.72,96.06,49100.0,73.5608,73.8066,73.5454,73.8066,49100.0
2014-04-25 13:30:00,96.07,96.09,95.92,96.03,51100.0,73.8143,73.8297,73.6991,73.7836,51100.0
2014-04-25 14:00:00,96.03,96.18,95.95,96.15,66100.0,73.7836,73.8988,73.7221,73.8758,66100.0
2014-04-25 14:30:00,96.14,96.24,96.03,96.23,142200.0,73.8681,73.9449,73.7836,73.9372,142200.0
2014-04-25 15:00:00,96.23,96.47,96.22,96.39,115900.0,73.9372,74.1216,73.9296,74.0602,115900.0
2014-04-25 15:30:00,96.38,96.57,96.34,96.38,236800.0,74.0525,74.1985,74.0218,74.0525,236800.0
2014-04-28 09:30:00,96.6,96.78,95.59,95.81,186100.0,74.2215,74.3598,73.4455,73.6145,186100.0
2014-04-28 10:00:00,95.86,96.62,95.81,96.41,73100.0,73.653,74.2369,73.6145,74.0755,73100.0
2014-04-28 10:30:00,96.46,96.53,96.06,96.25,128200.0,74.114,74.1677,73.8066,73.9526,128200.0
2014-04-28 11:00:00,96.27,96.4,95.97,96.0,131800.0,73.968,74.0679,73.7375,73.7605,131800.0
2014-04-28 11:30:00,96.0,96.29,95.94,95.94,60700.0,73.7605,73.9833,73.7144,73.7144,60700.0
2014-04-28 12:00:00,95.93,96.26,95.93,96.09,47100.0,73.7067,73.9603,73.7067,73.8297,47100.0
2014-04-28 12:30:00,96.11,96.34,96.08,96.32,47800.0,73.845,74.0218,73.822,74.0064,47800.0
2014-04-28 13:00:00,96.31,96.31,95.66,95.72,101900.0,73.9987,73.9987,73.4993,73.5454,101900.0
2014-04-28 13:30:00,95.72,95.98,95.59,95.95,36800.0,73.5454,73.7452,73.4455,73.7221,36800.0
2014-04-28 14:00:00,95.91,96.4,95.83,96.33,64400.0,73.6914,74.0679,73.6299,74.0141,64400.0
2014-04-28 14:30:00,96.34,96.51,96.27,96.42,49300.0,74.0218,74.1524,73.968,74.0832,49300.0
2014-04-28 15:00:00,96.41,96.75,96.37,96.62,65400.0,74.0755,74.3368,74.0448,74.2369,65400.0
2014-04-28 15:30:00,96.63,96.71,96.32,96.36,204200.0,74.2446,74.3061,74.0064,74.0371,204200.0
2014-04-29 09:30:00,96.4,96.93,96.4,96.7,102800.0,74.0679,74.4751,74.0679,74.2984,102800.0
2014-04-29 10:00:00,96.74,96.87,96.58,96.63,78500.0,74.3291,74.429,74.2062,74.2446,78500.0
2014-04-29 10:30:00,96.66,96.78,96.46,96.51,67500.0,74.2676,74.3598,74.114,74.1524,67500.0
2014-04-29 11:00:00,96.51,96.59,96.21,96.25,68500.0,74.1524,74.2138,73.9219,73.9526,68500.0
2014-04-29 11:30:00,96.25,96.46,96.25,96.46,47100.0,73.9526,74.114,73.9526,74.114,47100.0
2014-04-29 12:00:00,96.45,96.48,96.27,96.33,50600.0,74.1063,74.1293,73.968,74.0141,50600.0
2014-04-29 12:30:00,96.33,96.34,96.11,96.11,48900.0,74.0141,74.0218,73.845,73.845,48900.0
2014-04-29 13:00:00,96.11,96.21,96.03,96.18,29800.0,73.845,73.9219,73.7836,73.8988,29800.0
2014-04-29 13:30:00,96.19,96.28,96.08,96.21,33300.0,73.9065,73.9757,73.822,73.9219,33300.0
2014-04-29 14:00:00,96.22,96.27,96.16,96.16,34200.0,73.9296,73.968,73.8835,73.8835,34200.0
2014-04-29 14:30:00,96.17,96.17,96.04,96.09,50800.0,73.8911,73.8911,73.7913,73.8297,50800.0
2014-04-29 15:00:00,96.09,96.3,96.09,96.2,80800.0,73.8297,73.991,73.8297,73.9142,80800.0
2014-04-29 15:30:00,96.2,96.21,96.1,96.13,126200.0,73.9142,73.9219,73.8374,73.8604,126200.0
2014-04-30 09:30:00,96.01,96.29,95.85,95.98,54800.0,73.7682,73.9833,73.6453,73.7452,54800.0
2014-04-30 10:00:00,95.99,96.05,95.84,96.0,41400.0,73.7528,73.7989,73.6376,73.7605,41400.0
2014-04-30 10:30:00,96.0,96.25,96.0,96.24,69000.0,73.7605,73.9526,73.7605,73.9449,69000.0
2014-04-30 11:00:00,96.24,96.29,96.01,96.11,75100.0,73.9449,73.9833,73.7682,73.845,75100.0
2014-04-30 11:30:00,96.11,96.18,96.03,96.15,24400.0,73.845,73.8988,73.7836,73.8758,24400.0
2014-04-30 12:00:00,96.17,96.26,96.16,96.16,25100.0,73.8911,73.9603,73.8835,73.8835,25100.0
2014-04-30 12:30:00,96.15,96.21,96.15,96.15,20700.0,73.8758,73.9219,73.8758,73.8758,20700.0
2014-04-30 13:00:00,96.15,96.22,96.06,96.11,25600.0,73.8758,73.9296,73.8066,73.845,25600.0
2014-04-30 13:30:00,96.09,96.15,96.0,96.0,20700.0,73.8297,73.8758,73.7605,73.7605,20700.0
2014-04-30 14:00:00,96.03,96.21,95.91,96.09,46300.0,73.7836,73.9219,73.6914,73.8297,46300.0
2014-04-30 14:30:00,96.1,96.34,96.08,96.27,28000.0,73.8374,74.0218,73.822,73.968,28000.0
2014-04-30 15:00:00,96.27,96.28,95.95,96.11,45800.0,73.968,73.9757,73.7221,73.845,45800.0
2014-04-30 15:30:00,96.13,96.28,96.03,96.23,172700.0,73.8604,73.9757,73.7836,73.9372,172700.0
2014-05-01 09:30:00,96.03,96.16,95.42,95.5,125100.0,73.7836,73.8835,73.3149,73.3764,125100.0
2014-05-01 10:00:00,95.54,95.85,95.46,95.77,65800.0,73.4071,73.6453,73.3456,73.5838,65800.0
2014-05-01 10:30:00,95.78,95.88,95.46,95.47,50000.0,73.5915,73.6683,73.3456,73.3533,50000.0
2014-05-01 11:00:00,95.5,95.74,95.4,95.69,36600.0,73.3764,73.5608,73.2995,73.5223,36600.0
2014-05-01 11:30:00,95.69,95.94,95.67,95.79,49500.0,73.5223,73.7144,73.507,73.5992,49500.0
2014-05-01 12:00:00,95.81,95.93,95.79,95.93,67100.0,73.6145,73.7067,73.5992,73.7067,67100.0
2014-05-01 12:30:00,95.94,96.12,95.89,96.06,51100.0,73.7144,73.8527,73.676,73.8066,51100.0
2014-05-01 13:00:00,96.08,96.27,96.01,96.26,51800.0,73.822,73.968,73.7682,73.9603,51800.0
2014-05-01 13:30:00,96.26,96.3,96.15,96.15,50300.0,73.9603,73.991,73.8758,73.8758,50300.0
2014-05-01 14:00:00,96.15,96.25,96.08,96.15,50300.0,73.8758,73.9526,73.822,73.8758,50300.0
2014-05-01 14:30:00,96.16,96.19,96.01,96.09,45800.0,73.8835,73.9065,73.7682,73.8297,45800.0
2014-05-01 15:00:00,96.1,96.2,96.05,96.06,50800.0,73.8374,73.9142,73.7989,73.8066,50800.0
2014-05-01 15:30:00,96.04,96.13,95.98,96.05,129000.0,73.7913,73.8604,73.7452,73.7989,129000.0
2014-05-02 09:30:00,95.8,96.31,95.66,96.31,126100.0,73.6069,73.9987,73.4993,73.9987,126100.0
2014-05-02 10:00:00,96.32,96.83,96.17,96.83,86000.0,74.0064,74.3983,73.8911,74.3983,86000.0
2014-05-02 10:30:00,96.8,96.85,96.45,96.61,142000.0,74.3752,74.4136,74.1063,74.2292,142000.0
2014-05-02 11:00:00,96.61,96.68,96.54,96.56,55300.0,74.2292,74.283,74.1754,74.1908,55300.0
2014-05-02 11:30:00,96.57,96.85,96.57,96.84,58200.0,74.1985,74.4136,74.1985,74.4059,58200.0
2014-05-02 12:00:00,96.83,96.97,96.72,96.97,50000.0,74.3983,74.5058,74.3137,74.5058,50000.0
2014-05-02 12:30:00,96.96,97.15,96.95,97.15,54300.0,74.4981,74.6441,74.4905,74.6441,54300.0
2014-05-02 13:00:00,97.16,97.2,96.99,97.01,57000.0,74.6518,74.6825,74.5212,74.5366,57000.0
2014-05-02 13:30:00,97.0,97.23,97.0,97.23,61500.0,74.5289,74.7056,74.5289,74.7056,61500.0
2014-05-02 14:00:00,97.21,97.38,97.13,97.35,81800.0,74.6902,74.8208,74.6288,74.7978,81800.0
2014-05-02 14:30:00,97.36,97.48,97.24,97.25,83500.0,74.8055,74.8977,74.7133,74.721,83500.0
2014-05-02 15:00:00,97.24,97.27,97.01,97.01,58700.0,74.7133,74.7363,74.5366,74.5366,58700.0
2014-05-02 15:30:00,97.01,97.01,96.81,96.97,124400.0,74.5366,74.5366,74.3829,74.5058,124400.0
2014-05-05 09:30:00,96.61,96.97,96.06,96.88,92500.0,74.2292,74.5058,73.8066,74.4367,92500.0
2014-05-05 10:00:00,96.92,97.35,96.86,97.15,101900.0,74.4674,74.7978,74.4213,74.6441,101900.0
2014-05-05 10:30:00,97.16,97.66,97.16,97.6,76200.0,74.6518,75.036,74.6518,74.9899,76200.0
2014-05-05 11:00:00,97.61,97.98,97.55,97.94,104900.0,74.9976,75.2818,74.9515,75.2511,104900.0
2014-05-05 11:30:00,97.96,98.29,97.89,98.25,79000.0,75.2665,75.52,75.2127,75.4893,79000.0
2014-05-05 12:00:00,98.25,98.29,97.76,97.79,97000.0,75.4893,75.52,75.1128,75.1359,97000.0
2014-05-05 12:30:00,97.78,97.84,97.73,97.75,50900.0,75.1282,75.1743,75.0898,75.1051,50900.0
2014-05-05 13:00:00,97.74,97.94,97.74,97.8,80400.0,75.0974,75.2511,75.0974,75.1435,80400.0
2014-05-05 13:30:00,97.78,97.78,97.59,97.69,76200.0,75.1282,75.1282,74.9822,75.059,76200.0
2014-05-05 14:00:00,97.69,97.82,97.69,97.73,46600.0,75.059,75.1589,75.059,75.0898,46600.0
2014-05-05 14:30:00,97.75,97.94,97.73,97.8,75400.0,75.1051,75.2511,75.0898,75.1435,75400.0
2014-05-05 15:00:00,97.79,97.91,97.71,97.72,84800.0,75.1359,75.2281,75.0744,75.0821,84800.0
2014-05-05 15:30:00,97.72,97.8,97.59,97.73,166000.0,75.0821,75.1435,74.9822,75.0898,166000.0
2014-05-06 09:30:00,97.39,97.58,96.34,96.87,131400.0,74.8285,74.9745,74.0218,74.429,131400.0
2014-05-06 10:00:00,96.87,97.14,96.56,97.12,89500.0,74.429,74.6364,74.1908,74.6211,89500.0
2014-05-06 10:30:00,97.13,97.37,97.12,97.22,77500.0,74.6288,74.8132,74.6211,74.6979,77500.0
2014-05-06 11:00:00,97.19,97.19,96.93,96.97,107300.0,74.6749,74.6749,74.4751,74.5058,107300.0
2014-05-06 11:30:00,97.0,97.05,96.75,96.82,110400.0,74.5289,74.5673,74.3368,74.3906,110400.0
2014-05-06 12:00:00,96.79,96.81,96.25,96.4,65000.0,74.3675,74.3829,73.9526,74.0679,65000.0
2014-05-06 12:30:00,96.41,96.48,96.15,96.2,64200.0,74.0755,74.1293,73.8758,73.9142,64200.0
2014-05-06 13:00:00,96.21,96.22,95.93,96.02,76600.0,73.9219,73.9296,73.7067,73.7759,76600.0
2014-05-06 13:30:00,96.0,96.12,95.78,95.81,105600.0,73.7605,73.8527,73.5915,73.6145,105600.0
2014-05-06 14:00:00,95.81,95.98,95.7,95.88,115000.0,73.6145,73.7452,73.53,73.6683,115000.0
2014-05-06 14:30:00,95.87,95.88,95.62,95.63,128100.0,73.6606,73.6683,73.4686,73.4762,128100.0
2014-05-06 15:00:00,95.62,95.88,95.62,95.88,195800.0,73.4686,73.6683,73.4686,73.6683,195800.0
2014-05-06 15:30:00,95.88,96.14,95.87,96.06,604800.0,73.6683,73.8681,73.6606,73.8066,604800.0
2014-05-07 09:30:00,96.53,96.84,96.05,96.72,82200.0,74.1677,74.4059,73.7989,74.3137,82200.0
2014-05-07 10:00:00,96.7,96.99,96.11,96.27,97800.0,74.2984,74.5212,73.845,73.968,97800.0
2014-05-07 10:30:00,96.26,96.63,96.25,96.51,91500.0,73.9603,74.2446,73.9526,74.1524,91500.0
2014-05-07 11:00:00,96.53,96.64,96.48,96.58,78700.0,74.1677,74.2523,74.1293,74.2062,78700.0
2014-05-07 11:30:00,96.56,96.81,96.55,96.68,41000.0,74.1908,74.3829,74.1831,74.283,41000.0
2014-05-07 12:00:00,96.65,96.76,96.6,96.73,41900.0,74.26,74.3445,74.2215,74.3214,41900.0
2014-05-07 12:30:00,96.75,96.85,96.68,96.77,26800.0,74.3368,74.4136,74.283,74.3522,26800.0
2014-05-07 13:00:00,96.75,96.94,96.75,96.76,68600.0,74.3368,74.4828,74.3368,74.3445,68600.0
2014-05-07 13:30:00,96.77,96.9,96.59,96.65,53000.0,74.3522,74.452,74.2138,74.26,53000.0
2014-05-07 14:00:00,96.67,96.71,96.52,96.56,125700.0,74.2753,74.3061,74.1601,74.1908,125700.0
2014-05-07 14:30:00,96.56,96.67,96.52,96.59,44300.0,74.1908,74.2753,74.1601,74.2138,44300.0
2014-05-07 15:00:00,96.6,96.62,96.37,96.44,90800.0,74.2215,74.2369,74.0448,74.0986,90800.0
2014-05-07 15:30:00,96.44,96.93,96.44,96.9,154100.0,74.0986,74.4751,74.0986,74.452,154100.0
2014-05-08 09:30:00,96.78,97.2,96.29,96.93,38100.0,74.3598,74.6825,73.9833,74.4751,38100.0
2014-05-08 10:00:00,96.96,96.96,96.49,96.58,35200.0,74.4981,74.4981,74.137,74.2062,35200.0
2014-05-08 10:30:00,96.59,96.72,96.52,96.52,32300.0,74.2138,74.3137,74.1601,74.1601,32300.0
2014-05-08 11:00:00,96.52,96.57,96.4,96.45,33900.0,74.1601,74.1985,74.0679,74.1063,33900.0
2014-05-08 11:30:00,96.47,96.56,96.43,96.45,27500.0,74.1216,74.1908,74.0909,74.1063,27500.0
2014-05-08 12:00:00,96.45,96.48,96.31,96.44,38800.0,74.1063,74.1293,73.9987,74.0986,38800.0
2014-05-08 12:30:00,96.44,96.54,96.34,96.5,64900.0,74.0986,74.1754,74.0218,74.1447,64900.0
2014-05-08 13:00:00,96.48,96.48,96.21,96.39,52100.0,74.1293,74.1293,73.9219,74.0602,52100.0
2014-05-08 13:30:00,96.41,96.48,96.28,96.32,44000.0,74.0755,74.1293,73.9757,74.0064,44000.0
2014-05-08 14:00:00,96.34,96.35,95.98,96.2,46500.0,74.0218,74.0294,73.7452,73.9142,46500.0
2014-05-08 14:30:00,96.19,96.21,95.94,96.03,70200.0,73.9065,73.9219,73.7144,73.7836,70200.0
2014-05-08 15:00:00,96.02,96.19,95.89,96.12,99000.0,73.7759,73.9065,73.676,73.8527,99000.0
2014-05-08 15:30:00,96.12,96.3,96.08,96.23,207300.0,73.8527,73.991,73.822,73.9372,207300.0
2014-05-09 09:30:00,96.38,96.38,95.39,95.39,83900.0,74.0525,74.0525,73.2918,73.2918,83900.0
2014-05-09 10:00:00,95.42,96.13,95.34,96.03,67300.0,73.3149,73.8604,73.2534,73.7836,67300.0
2014-05-09 10:30:00,95.98,96.06,95.87,95.92,72800.0,73.7452,73.8066,73.6606,73.6991,72800.0
2014-05-09 11:00:00,95.95,95.98,95.56,95.88,52100.0,73.7221,73.7452,73.4225,73.6683,52100.0
2014-05-09 11:30:00,95.88,95.88,95.77,95.84,59600.0,73.6683,73.6683,73.5838,73.6376,59600.0
2014-05-09 12:00:00,95.82,95.82,95.57,95.79,65600.0,73.6222,73.6222,73.4301,73.5992,65600.0
2014-05-09 12:30:00,95.79,95.98,95.74,95.93,63100.0,73.5992,73.7452,73.5608,73.7067,63100.0
2014-05-09 13:00:00,95.93,95.96,95.8,95.81,48400.0,73.7067,73.7298,73.6069,73.6145,48400.0
2014-05-09 13:30:00,95.82,95.91,95.8,95.85,47200.0,73.6222,73.6914,73.6069,73.6453,47200.0
2014-05-09 14:00:00,95.83,95.85,95.68,95.74,50800.0,73.6299,73.6453,73.5147,73.5608,50800.0
2014-05-09 14:30:00,95.74,95.87,95.67,95.79,42400.0,73.5608,73.6606,73.507,73.5992,42400.0
2014-05-09 15:00:00,95.79,95.94,95.73,95.93,57600.0,73.5992,73.7144,73.5531,73.7067,57600.0
2014-05-09 15:30:00,95.92,96.06,95.82,96.02,139400.0,73.6991,73.8066,73.6222,73.7759,139400.0
2014-05-12 09:30:00,96.25,96.49,95.91,95.91,63500.0,73.9526,74.137,73.6914,73.6914,63500.0
2014-05-12 10:00:00,95.95,96.2,95.83,96.18,84100.0,73.7221,73.9142,73.6299,73.8988,84100.0
2014-05-12 10:30:00,96.19,96.27,95.97,96.01,40300.0,73.9065,73.968,73.7375,73.7682,40300.0
2014-05-12 11:00:00,95.99,96.16,95.9,96.1,86800.0,73.7528,73.8835,73.6837,73.8374,86800.0
2014-05-12 11:30:00,96.1,96.19,96.0,96.11,45600.0,73.8374,73.9065,73.7605,73.845,45600.0
2014-05-12 12:00:00,96.11,96.13,96.01,96.03,25400.0,73.845,73.8604,73.7682,73.7836,25400.0
2014-05-12 12:30:00,96.04,96.09,95.98,96.09,19200.0,73.7913,73.8297,73.7452,73.8297,19200.0
2014-05-12 13:00:00,96.1,96.3,96.08,96.29,21600.0,73.8374,73.991,73.822,73.9833,21600.0
2014-05-12 13:30:00,96.27,96.3,96.14,96.24,19700.0,73.968,73.991,73.8681,73.9449,19700.0
2014-05-12 14:00:00,96.23,96.26,96.04,96.04,28200.0,73.9372,73.9603,73.7913,73.7913,28200.0
2014-05-12 14:30:00,96.04,96.08,95.96,95.99,33300.0,73.7913,73.822,73.7298,73.7528,33300.0
2014-05-12 15:00:00,96.01,96.07,95.99,96.02,44300.0,73.7682,73.8143,73.7528,73.7759,44300.0
2014-05-12 15:30:00,96.01,96.28,96.01,96.22,154500.0,73.7682,73.9757,73.7682,73.9296,154500.0
2014-05-13 09:30:00,96.28,96.85,96.28,96.65,52800.0,73.9757,74.4136,73.9757,74.26,52800.0
2014-05-13 10:00:00,96.65,96.69,96.47,96.63,48000.0,74.26,74.2907,74.1216,74.2446,48000.0
2014-05-13 10:30:00,96.6,96.62,96.44,96.48,29800.0,74.2215,74.2369,74.0986,74.1293,29800.0
2014-05-13 11:00:00,96.49,96.66,96.45,96.66,42800.0,74.137,74.2676,74.1063,74.2676,42800.0
2014-05-13 11:30:00,96.65,96.78,96.58,96.68,29400.0,74.26,74.3598,74.2062,74.283,29400.0
2014-05-13 12:00:00,96.68,96.88,96.68,96.82,25300.0,74.283,74.4367,74.283,74.3906,25300.0
2014-05-13 12:30:00,96.81,96.84,96.73,96.75,22500.0,74.3829,74.4059,74.3214,74.3368,22500.0
2014-05-13 13:00:00,96.76,96.76,96.59,96.6,27200.0,74.3445,74.3445,74.2138,74.2215,27200.0
2014-05-13 13:30:00,96.6,96.91,96.57,96.86,117700.0,74.2215,74.4597,74.1985,74.4213,117700.0
2014-05-13 14:00:00,96.86,96.92,96.65,96.65,86600.0,74.4213,74.4674,74.26,74.26,86600.0
2014-05-13 14:30:00,96.66,96.75,96.64,96.72,36500.0,74.2676,74.3368,74.2523,74.3137,36500.0
2014-05-13 15:00:00,96.71,96.75,96.65,96.74,52600.0,74.3061,74.3368,74.26,74.3291,52600.0
2014-05-13 15:30:00,96.74,96.92,96.73,96.89,168900.0,74.3291,74.4674,74.3214,74.4444,168900.0
2014-05-14 09:30:00,96.66,96.82,96.08,96.17,71400.0,74.2676,74.3906,73.822,73.8911,71400.0
2014-05-14 10:00:00,96.2,96.31,96.07,96.25,37300.0,73.9142,73.9987,73.8143,73.9526,37300.0
2014-05-14 10:30:00,96.25,96.41,96.15,96.34,32300.0,73.9526,74.0755,73.8758,74.0218,32300.0
2014-05-14 11:00:00,96.32,96.35,96.15,96.28,50100.0,74.0064,74.0294,73.8758,73.9757,50100.0
2014-05-14 11:30:00,96.26,96.31,96.15,96.21,29500.0,73.9603,73.9987,73.8758,73.9219,29500.0
2014-05-14 12:00:00,96.22,96.27,96.15,96.2,45700.0,73.9296,73.968,73.8758,73.9142,45700.0
2014-05-14 12:30:00,96.19,96.22,96.09,96.09,26800.0,73.9065,73.9296,73.8297,73.8297,26800.0
2014-05-14 13:00:00,96.08,96.12,96.01,96.01,18300.0,73.822,73.8527,73.7682,73.7682,18300.0
2014-05-14 13:30:00,96.0,96.04,95.97,96.01,32700.0,73.7605,73.7913,73.7375,73.7682,32700.0
2014-05-14 14:00:00,96.0,96.04,95.91,96.0,33500.0,73.7605,73.7913,73.6914,73.7605,33500.0
2014-05-14 14:30:00,96.0,96.02,95.88,95.97,33500.0,73.7605,73.7759,73.6683,73.7375,33500.0
2014-05-14 15:00:00,95.96,96.0,95.95,95.97,42000.0,73.7298,73.7605,73.7221,73.7375,42000.0
2014-05-14 15:30:00,95.97,96.08,95.88,96.05,125200.0,73.7375,73.822,73.6683,73.7989,125200.0
2014-05-15 09:30:00,95.91,96.35,95.76,96.35,74700.0,73.6914,74.0294,73.5761,74.0294,74700.0
2014-05-15 10:00:00,96.35,96.38,96.09,96.25,95500.0,74.0294,74.0525,73.8297,73.9526,95500.0
2014-05-15 10:30:00,96.25,96.45,96.22,96.24,61800.0,73.9526,74.1063,73.9296,73.9449,61800.0
2014-05-15 11:00:00,96.26,96.5,96.26,96.47,76600.0,73.9603,74.1447,73.9603,74.1216,76600.0
2014-05-15 11:30:00,96.46,96.61,96.39,96.4,84900.0,74.114,74.2292,74.0602,74.0679,84900.0
2014-05-15 12:00:00,96.41,96.6,96.26,96.4,66000.0,74.0755,74.2215,73.9603,74.0679,66000.0
2014-05-15 12:30:00,96.4,96.68,96.4,96.68,61800.0,74.0679,74.283,74.0679,74.283,61800.0
2014-05-15 13:00:00,96.66,96.77,96.5,96.76,59700.0,74.2676,74.3522,74.1447,74.3445,59700.0
2014-05-15 13:30:00,96.75,96.78,96.46,96.58,36700.0,74.3368,74.3598,74.114,74.2062,36700.0
2014-05-15 14:00:00,96.57,96.64,96.38,96.44,51700.0,74.1985,74.2523,74.0525,74.0986,51700.0
2014-05-15 14:30:00,96.44,96.45,96.26,96.29,67300.0,74.0986,74.1063,73.9603,73.9833,67300.0
2014-05-15 15:00:00,96.27,96.33,96.13,96.17,77300.0,73.968,74.0141,73.8604,73.8911,77300.0
2014-05-15 15:30:00,96.17,96.52,96.16,96.49,231700.0,73.8911,74.1601,73.8835,74.137,231700.0
2014-05-16 09:30:00,96.4,96.49,96.11,96.35,90200.0,74.0679,74.137,73.845,74.0294,90200.0
2014-05-16 10:00:00,96.36,96.37,96.03,96.05,33800.0,74.0371,74.0448,73.7836,73.7989,33800.0
2014-05-16 10:30:00,96.06,96.45,96.06,96.3,39300.0,73.8066,74.1063,73.8066,73.991,39300.0
2014-05-16 11:00:00,96.3,96.42,96.23,96.35,14400.0,73.991,74.0832,73.9372,74.0294,14400.0
2014-05-16 11:30:00,96.35,96.5,96.35,96.49,16800.0,74.0294,74.1447,74.0294,74.137,16800.0
2014-05-16 12:00:00,96.49,96.49,96.15,96.15,17700.0,74.137,74.137,73.8758,73.8758,17700.0
2014-05-16 12:30:00,96.17,96.29,96.11,96.21,12600.0,73.8911,73.9833,73.845,73.9219,12600.0
2014-05-16 13:00:00,96.21,96.21,96.09,96.16,16600.0,73.9219,73.9219,73.8297,73.8835,16600.0
2014-05-16 13:30:00,96.17,96.31,96.16,96.17,14800.0,73.8911,73.9987,73.8835,73.8911,14800.0
2014-05-16 14:00:00,96.19,96.25,96.18,96.21,22800.0,73.9065,73.9526,73.8988,73.9219,22800.0
2014-05-16 14:30:00,96.2,96.31,96.13,96.31,66900.0,73.9142,73.9987,73.8604,73.9987,66900.0
2014-05-16 15:00:00,96.31,96.59,96.27,96.41,149000.0,73.9987,74.2138,73.968,74.0755,149000.0
2014-05-16 15:30:00,96.39,96.63,96.38,96.61,164600.0,74.0602,74.2446,74.0525,74.2292,164600.0
2014-05-19 09:30:00,95.83,96.39,95.79,96.13,121200.0,73.6299,74.0602,73.5992,73.8604,121200.0
2014-05-19 10:00:00,96.12,96.59,96.09,96.44,71000.0,73.8527,74.2138,73.8297,74.0986,71000.0
2014-05-19 10:30:00,96.42,96.5,96.21,96.47,46200.0,74.0832,74.1447,73.9219,74.1216,46200.0
2014-05-19 11:00:00,96.48,96.68,96.39,96.49,61300.0,74.1293,74.283,74.0602,74.137,61300.0
2014-05-19 11:30:00,96.47,96.49,96.31,96.49,43600.0,74.1216,74.137,73.9987,74.137,43600.0
2014-05-19 12:00:00,96.49,96.58,96.27,96.28,21300.0,74.137,74.2062,73.968,73.9757,21300.0
2014-05-19 12:30:00,96.25,96.34,96.16,96.33,33400.0,73.9526,74.0218,73.8835,74.0141,33400.0
2014-05-19 13:00:00,96.31,96.35,96.21,96.24,24600.0,73.9987,74.0294,73.9219,73.9449,24600.0
2014-05-19 13:30:00,96.21,96.52,96.21,96.52,26000.0,73.9219,74.1601,73.9219,74.1601,26000.0
2014-05-19 14:00:00,96.53,96.64,96.43,96.43,71000.0,74.1677,74.2523,74.0909,74.0909,71000.0
2014-05-19 14:30:00,96.43,96.48,96.28,96.31,37400.0,74.0909,74.1293,73.9757,73.9987,37400.0
2014-05-19 15:00:00,96.31,96.41,96.31,96.35,38700.0,73.9987,74.0755,73.9987,74.0294,38700.0
2014-05-19 15:30:00,96.37,96.5,96.33,96.41,105800.0,74.0448,74.1447,74.0141,74.0755,105800.0
2014-05-20 09:30:00,96.41,97.18,96.35,97.13,123100.0,74.0755,74.6672,74.0294,74.6288,123100.0
2014-05-20 10:00:00,97.12,97.45,97.07,97.08,108100.0,74.6211,74.8746,74.5827,74.5903,108100.0
2014-05-20 10:30:00,97.07,97.46,97.06,97.33,98600.0,74.5827,74.8823,74.575,74.7824,98600.0
2014-05-20 11:00:00,97.32,97.32,97.18,97.22,58900.0,74.7747,74.7747,74.6672,74.6979,58900.0
2014-05-20 11:30:00,97.22,97.38,97.15,97.35,54800.0,74.6979,74.8208,74.6441,74.7978,54800.0
2014-05-20 12:00:00,97.34,97.41,97.23,97.4,82100.0,74.7901,74.8439,74.7056,74.8362,82100.0
2014-05-20 12:30:00,97.41,97.5,97.26,97.49,58700.0,74.8439,74.913,74.7286,74.9054,58700.0
2014-05-20 13:00:00,97.5,97.67,97.46,97.62,74500.0,74.913,75.0437,74.8823,75.0052,74500.0
2014-05-20 13:30:00,97.62,97.68,97.5,97.52,80600.0,75.0052,75.0513,74.913,74.9284,80600.0
2014-05-20 14:00:00,97.52,97.62,97.36,97.36,89100.0,74.9284,75.0052,74.8055,74.8055,89100.0
2014-05-20 14:30:00,97.36,97.38,97.24,97.27,71300.0,74.8055,74.8208,74.7133,74.7363,71300.0
2014-05-20 15:00:00,97.27,97.58,97.24,97.5,106700.0,74.7363,74.9745,74.7133,74.913,106700.0
2014-05-20 15:30:00,97.5,97.65,97.4,97.44,219500.0,74.913,75.0283,74.8362,74.8669,219500.0
2014-05-21 09:30:00,97.12,97.3,96.67,96.76,86400.0,74.9939,75.1329,74.6464,74.7159,86400.0
2014-05-21 10:00:00,96.73,96.8,96.32,96.32,55900.0,74.6928,74.7468,74.3762,74.3762,55900.0
2014-05-21 10:30:00,96.34,96.64,96.27,96.61,86000.0,74.3916,74.6233,74.3376,74.6001,86000.0
2014-05-21 11:00:00,96.61,96.9,96.54,96.9,47800.0,74.6001,74.824,74.546,74.824,47800.0
2014-05-21 11:30:00,96.88,97.14,96.79,97.1,38300.0,74.8086,75.0093,74.7391,74.9785,38300.0
2014-05-21 12:00:00,97.08,97.37,97.05,97.34,41800.0,74.963,75.187,74.9399,75.1638,41800.0
2014-05-21 12:30:00,97.35,97.35,97.05,97.13,39200.0,75.1715,75.1715,74.9399,75.0016,39200.0
2014-05-21 13:00:00,97.15,97.26,97.11,97.16,23200.0,75.0171,75.102,74.9862,75.0248,23200.0
2014-05-21 13:30:00,97.15,97.16,96.89,96.9,47200.0,75.0171,75.0248,74.8163,74.824,47200.0
2014-05-21 14:00:00,96.92,97.06,96.84,96.99,47200.0,74.8395,74.9476,74.7777,74.8935,47200.0
2014-05-21 14:30:00,96.99,97.09,96.97,97.07,29300.0,74.8935,74.9707,74.8781,74.9553,29300.0
2014-05-21 15:00:00,97.06,97.16,97.02,97.13,37700.0,74.9476,75.0248,74.9167,75.0016,37700.0
2014-05-21 15:30:00,97.13,97.18,96.98,97.09,116700.0,75.0016,75.0402,74.8858,74.9707,116700.0
2014-05-22 09:30:00,96.94,97.17,96.62,96.62,133200.0,74.8549,75.0325,74.6078,74.6078,133200.0
2014-05-22 10:00:00,96.62,97.0,96.49,96.91,79900.0,74.6078,74.9012,74.5074,74.8317,79900.0
2014-05-22 10:30:00,96.9,96.96,96.75,96.8,54200.0,74.824,74.8704,74.7082,74.7468,54200.0
2014-05-22 11:00:00,96.8,96.92,96.72,96.92,61200.0,74.7468,74.8395,74.685,74.8395,61200.0
2014-05-22 11:30:00,96.92,97.14,96.9,97.11,82100.0,74.8395,75.0093,74.824,74.9862,82100.0
2014-05-22 12:00:00,97.11,97.2,97.05,97.15,35500.0,74.9862,75.0557,74.9399,75.0171,35500.0
2014-05-22 12:30:00,97.15,97.23,97.14,97.18,50800.0,75.0171,75.0788,75.0093,75.0402,50800.0
2014-05-22 13:00:00,97.17,97.31,97.16,97.31,32700.0,75.0325,75.1406,75.0248,75.1406,32700.0
2014-05-22 13:30:00,97.3,97.39,97.25,97.35,45200.0,75.1329,75.2024,75.0943,75.1715,45200.0
2014-05-22 14:00:00,97.37,97.39,97.23,97.25,56000.0,75.187,75.2024,75.0788,75.0943,56000.0
2014-05-22 14:30:00,97.25,97.41,97.24,97.4,48300.0,75.0943,75.2178,75.0866,75.2101,48300.0
2014-05-22 15:00:00,97.38,97.44,97.21,97.42,92300.0,75.1947,75.241,75.0634,75.2256,92300.0
2014-05-22 15:30:00,97.43,97.44,97.38,97.39,125600.0,75.2333,75.241,75.1947,75.2024,125600.0
2014-05-23 09:30:00,97.4,97.45,97.01,97.17,108600.0,75.2101,75.2487,74.909,75.0325,108600.0
2014-05-23 10:00:00,97.17,97.37,97.04,97.32,56400.0,75.0325,75.187,74.9321,75.1483,56400.0
2014-05-23 10:30:00,97.33,97.37,97.09,97.09,27000.0,75.1561,75.187,74.9707,74.9707,27000.0
2014-05-23 11:00:00,97.07,97.08,96.92,96.93,21800.0,74.9553,74.963,74.8395,74.8472,21800.0
2014-05-23 11:30:00,96.94,97.11,96.94,97.04,32500.0,74.8549,74.9862,74.8549,74.9321,32500.0
2014-05-23 12:00:00,97.06,97.15,97.0,97.12,29700.0,74.9476,75.0171,74.9012,74.9939,29700.0
2014-05-23 12:30:00,97.11,97.31,97.07,97.28,30600.0,74.9862,75.1406,74.9553,75.1175,30600.0
2014-05-23 13:00:00,97.26,97.3,97.14,97.16,26900.0,75.102,75.1329,75.0093,75.0248,26900.0
2014-05-23 13:30:00,97.16,97.17,96.97,97.14,30900.0,75.0248,75.0325,74.8781,75.0093,30900.0
2014-05-23 14:00:00,97.15,97.18,97.01,97.13,25500.0,75.0171,75.0402,74.909,75.0016,25500.0
2014-05-23 14:30:00,97.12,97.12,97.0,97.03,19000.0,74.9939,74.9939,74.9012,74.9244,19000.0
2014-05-23 15:00:00,97.03,97.15,97.02,97.12,22200.0,74.9244,75.0171,74.9167,74.9939,22200.0
2014-05-23 15:30:00,97.11,97.17,97.04,97.05,76800.0,74.9862,75.0325,74.9321,74.9399,76800.0
2014-05-27 09:30:00,97.28,97.38,96.75,96.81,59900.0,75.1175,75.1947,74.7082,74.7545,59900.0
2014-05-27 10:00:00,96.85,97.07,96.85,97.0,25400.0,74.7854,74.9553,74.7854,74.9012,25400.0
2014-05-27 10:30:00,97.01,97.28,96.98,97.28,27400.0,74.909,75.1175,74.8858,75.1175,27400.0
2014-05-27 11:00:00,97.27,97.39,97.21,97.34,42200.0,75.1097,75.2024,75.0634,75.1638,42200.0
2014-05-27 11:30:00,97.34,97.4,97.13,97.13,45700.0,75.1638,75.2101,75.0016,75.0016,45700.0
2014-05-27 12:00:00,97.13,97.16,96.97,96.99,33300.0,75.0016,75.0248,74.8781,74.8935,33300.0
2014-05-27 12:30:00,96.99,97.06,96.89,96.89,44600.0,74.8935,74.9476,74.8163,74.8163,44600.0
2014-05-27 13:00:00,96.89,97.01,96.89,96.91,43000.0,74.8163,74.909,74.8163,74.8317,43000.0
2014-05-27 13:30:00,96.9,97.12,96.86,97.07,36700.0,74.824,74.9939,74.7931,74.9553,36700.0
2014-05-27 14:00:00,97.08,97.11,97.05,97.09,23000.0,74.963,74.9862,74.9399,74.9707,23000.0
2014-05-27 14:30:00,97.09,97.09,97.01,97.04,34100.0,74.9707,74.9707,74.909,74.9321,34100.0
2014-05-27 15:00:00,97.04,97.12,97.03,97.05,41900.0,74.9321,74.9939,74.9244,74.9399,41900.0
2014-05-27 15:30:00,97.05,97.15,97.01,97.12,113800.0,74.9399,75.0171,74.909,74.9939,113800.0
2014-05-28 09:30:00,97.11,97.49,96.89,96.94,50900.0,74.9862,75.2796,74.8163,74.8549,50900.0
2014-05-28 10:00:00,96.92,97.16,96.83,97.14,36300.0,74.8395,75.0248,74.77,75.0093,36300.0
2014-05-28 10:30:00,97.14,97.19,96.92,97.13,57700.0,75.0093,75.048,74.8395,75.0016,57700.0
2014-05-28 11:00:00,97.14,97.31,97.14,97.25,35400.0,75.0093,75.1406,75.0093,75.0943,35400.0
2014-05-28 11:30:00,97.25,97.29,97.17,97.19,34500.0,75.0943,75.1252,75.0325,75.048,34500.0
2014-05-28 12:00:00,97.18,97.19,96.92,97.0,30200.0,75.0402,75.048,74.8395,74.9012,30200.0
2014-05-28 12:30:00,96.98,97.05,96.9,96.91,27300.0,74.8858,74.9399,74.824,74.8317,27300.0
2014-05-28 13:00:00,96.9,96.98,96.83,96.84,33300.0,74.824,74.8858,74.77,74.7777,33300.0
2014-05-28 13:30:00,96.84,96.93,96.75,96.88,35500.0,74.7777,74.8472,74.7082,74.8086,35500.0
2014-05-28 14:00:00,96.89,97.13,96.89,97.03,53500.0,74.8163,75.0016,74.8163,74.9244,53500.0
2014-05-28 14:30:00,97.03,97.08,96.97,97.0,79800.0,74.9244,74.963,74.8781,74.9012,79800.0
2014-05-28 15:00:00,97.0,97.03,96.86,96.87,69100.0,74.9012,74.9244,74.7931,74.8009,69100.0
2014-05-28 15:30:00,96.87,96.94,96.74,96.74,113600.0,74.8009,74.8549,74.7005,74.7005,113600.0
2014-05-29 09:30:00,96.04,97.01,95.82,96.58,216000.0,74.16,74.909,73.9901,74.5769,216000.0
2014-05-29 10:00:00,96.58,96.76,96.39,96.72,81600.0,74.5769,74.7159,74.4302,74.685,81600.0
2014-05-29 10:30:00,96.71,96.93,96.6,96.78,44400.0,74.6773,74.8472,74.5924,74.7314,44400.0
2014-05-29 11:00:00,96.78,96.86,96.72,96.8,44100.0,74.7314,74.7931,74.685,74.7468,44100.0
2014-05-29 11:30:00,96.8,96.83,96.58,96.7,47200.0,74.7468,74.77,74.5769,74.6696,47200.0
2014-05-29 12:00:00,96.73,96.94,96.73,96.78,34000.0,74.6928,74.8549,74.6928,74.7314,34000.0
2014-05-29 12:30:00,96.77,96.78,96.61,96.61,22500.0,74.7236,74.7314,74.6001,74.6001,22500.0
2014-05-29 13:00:00,96.62,96.63,96.53,96.56,40900.0,74.6078,74.6155,74.5383,74.5615,40900.0
2014-05-29 13:30:00,96.55,96.67,96.54,96.63,45200.0,74.5538,74.6464,74.546,74.6155,45200.0
2014-05-29 14:00:00,96.63,96.96,96.63,96.89,31700.0,74.6155,74.8704,74.6155,74.8163,31700.0
2014-05-29 14:30:00,96.87,97.0,96.81,96.97,34400.0,74.8009,74.9012,74.7545,74.8781,34400.0
2014-05-29 15:00:00,96.97,97.05,96.89,97.04,47200.0,74.8781,74.9399,74.8163,74.9321,47200.0
2014-05-29 15:30:00,97.04,97.08,96.87,96.92,84600.0,74.9321,74.963,74.8009,74.8395,84600.0
2014-05-30 09:30:00,97.0,97.21,96.66,97.14,51100.0,74.9012,75.0634,74.6387,75.0093,51100.0
2014-05-30 10:00:00,97.14,97.39,97.05,97.06,57900.0,75.0093,75.2024,74.9399,74.9476,57900.0
2014-05-30 10:30:00,97.09,97.11,96.91,96.95,35400.0,74.9707,74.9862,74.8317,74.8626,35400.0
2014-05-30 11:00:00,96.97,97.14,96.95,97.09,45200.0,74.8781,75.0093,74.8626,74.9707,45200.0
2014-05-30 11:30:00,97.09,97.14,97.01,97.03,32800.0,74.9707,75.0093,74.909,74.9244,32800.0
2014-05-30 12:00:00,97.02,97.22,96.97,97.22,30000.0,74.9167,75.0711,74.8781,75.0711,30000.0
2014-05-30 12:30:00,97.23,97.29,97.18,97.25,24000.0,75.0788,75.1252,75.0402,75.0943,24000.0
2014-05-30 13:00:00,97.25,97.5,97.24,97.48,26900.0,75.0943,75.2873,75.0866,75.2719,26900.0
2014-05-30 13:30:00,97.48,97.5,97.33,97.4,38900.0,75.2719,75.2873,75.1561,75.2101,38900.0
2014-05-30 14:00:00,97.39,97.53,97.39,97.42,33500.0,75.2024,75.3105,75.2024,75.2256,33500.0
2014-05-30 14:30:00,97.41,97.44,97.27,97.27,48800.0,75.2178,75.241,75.1097,75.1097,48800.0
2014-05-30 15:00:00,97.26,97.37,97.14,97.37,65400.0,75.102,75.187,75.0093,75.187,65400.0
2014-05-30 15:30:00,97.38,97.42,97.27,97.33,196700.0,75.1947,75.2256,75.1097,75.1561,196700.0
2014-06-02 09:30:00,97.33,97.34,96.73,97.06,85500.0,75.1561,75.1638,74.6928,74.9476,85500.0
2014-06-02 10:00:00,97.03,97.12,96.75,96.81,32100.0,74.9244,74.9939,74.7082,74.7545,32100.0
2014-06-02 10:30:00,96.8,96.91,96.66,96.72,45300.0,74.7468,74.8317,74.6387,74.685,45300.0
2014-06-02 11:00:00,96.72,97.05,96.7,97.04,27000.0,74.685,74.9399,74.6696,74.9321,27000.0
2014-06-02 11:30:00,97.02,97.04,96.88,96.96,27900.0,74.9167,74.9321,74.8086,74.8704,27900.0
2014-06-02 12:00:00,96.97,97.06,96.93,96.96,24500.0,74.8781,74.9476,74.8472,74.8704,24500.0
2014-06-02 12:30:00,96.96,97.19,96.96,97.19,29200.0,74.8704,75.048,74.8704,75.048,29200.0
2014-06-02 13:00:00,97.18,97.24,97.12,97.18,30300.0,75.0402,75.0866,74.9939,75.0402,30300.0
2014-06-02 13:30:00,97.15,97.3,97.09,97.28,35000.0,75.0171,75.1329,74.9707,75.1175,35000.0
2014-06-02 14:00:00,97.28,97.42,97.27,97.35,30100.0,75.1175,75.2256,75.1097,75.1715,30100.0
2014-06-02 14:30:00,97.35,97.35,97.1,97.1,27400.0,75.1715,75.1715,74.9785,74.9785,27400.0
2014-06-02 15:00:00,97.11,97.18,97.01,97.17,43700.0,74.9862,75.0402,74.909,75.0325,43700.0
2014-06-02 15:30:00,97.17,97.2,97.04,97.05,93600.0,75.0325,75.0557,74.9321,74.9399,93600.0
2014-06-03 09:30:00,97.04,97.15,96.54,96.59,65200.0,74.9321,75.0171,74.546,74.5847,65200.0
2014-06-03 10:00:00,96.61,96.61,96.33,96.35,54500.0,74.6001,74.6001,74.3839,74.3993,54500.0
2014-06-03 10:30:00,96.35,96.42,96.08,96.34,58200.0,74.3993,74.4534,74.1908,74.3916,58200.0
2014-06-03 11:00:00,96.33,96.53,96.25,96.52,45800.0,74.3839,74.5383,74.3221,74.5306,45800.0
2014-06-03 11:30:00,96.53,96.56,96.18,96.18,37000.0,74.5383,74.5615,74.2681,74.2681,37000.0
2014-06-03 12:00:00,96.18,96.39,96.15,96.39,42600.0,74.2681,74.4302,74.2449,74.4302,42600.0
2014-06-03 12:30:00,96.38,96.43,96.23,96.36,33700.0,74.4225,74.4611,74.3067,74.4071,33700.0
2014-06-03 13:00:00,96.37,96.42,96.3,96.35,43700.0,74.4148,74.4534,74.3607,74.3993,43700.0
2014-06-03 13:30:00,96.34,96.36,96.2,96.34,30800.0,74.3916,74.4071,74.2835,74.3916,30800.0
2014-06-03 14:00:00,96.33,96.33,96.14,96.19,48800.0,74.3839,74.3839,74.2372,74.2758,48800.0
2014-06-03 14:30:00,96.19,96.22,96.1,96.15,59200.0,74.2758,74.2989,74.2063,74.2449,59200.0
2014-06-03 15:00:00,96.13,96.3,96.06,96.28,66800.0,74.2294,74.3607,74.1754,74.3453,66800.0
2014-06-03 15:30:00,96.28,96.31,96.2,96.28,167000.0,74.3453,74.3684,74.2835,74.3453,167000.0
2014-06-04 09:30:00,96.33,96.69,95.93,96.14,56200.0,74.3839,74.6619,74.075,74.2372,56200.0
2014-06-04 10:00:00,96.18,96.25,96.01,96.25,71900.0,74.2681,74.3221,74.1368,74.3221,71900.0
2014-06-04 10:30:00,96.23,96.88,96.23,96.85,77800.0,74.3067,74.8086,74.3067,74.7854,77800.0
2014-06-04 11:00:00,96.85,97.03,96.71,97.01,40000.0,74.7854,74.9244,74.6773,74.909,40000.0
2014-06-04 11:30:00,97.02,97.14,96.93,97.14,35300.0,74.9167,75.0093,74.8472,75.0093,35300.0
2014-06-04 12:00:00,97.13,97.16,96.86,96.9,54300.0,75.0016,75.0248,74.7931,74.824,54300.0
2014-06-04 12:30:00,96.87,97.2,96.86,97.16,41500.0,74.8009,75.0557,74.7931,75.0248,41500.0
2014-06-04 13:00:00,97.14,97.18,97.0,97.09,49800.0,75.0093,75.0402,74.9012,74.9707,49800.0
2014-06-04 13:30:00,97.08,97.09,96.93,96.96,42500.0,74.963,74.9707,74.8472,74.8704,42500.0
2014-06-04 14:00:00,96.97,96.99,96.86,96.93,52700.0,74.8781,74.8935,74.7931,74.8472,52700.0
2014-06-04 14:30:00,96.93,97.11,96.92,97.11,46100.0,74.8472,74.9862,74.8395,74.9862,46100.0
2014-06-04 15:00:00,97.11,97.2,97.1,97.2,47500.0,74.9862,75.0557,74.9785,75.0557,47500.0
2014-06-04 15:30:00,97.21,97.52,97.16,97.47,187500.0,75.0634,75.3028,75.0248,75.2642,187500.0
2014-06-05 09:30:00,97.39,97.42,96.66,96.92,64200.0,75.2024,75.2256,74.6387,74.8395,64200.0
2014-06-05 10:00:00,96.93,96.93,96.61,96.82,53800.0,74.8472,74.8472,74.6001,74.7623,53800.0
2014-06-05 10:30:00,96.84,96.96,96.78,96.87,69600.0,74.7777,74.8704,74.7314,74.8009,69600.0
2014-06-05 11:00:00,96.86,96.86,96.54,96.56,45700.0,74.7931,74.7931,74.546,74.5615,45700.0
2014-06-05 11:30:00,96.57,96.8,96.55,96.8,33900.0,74.5692,74.7468,74.5538,74.7468,33900.0
2014-06-05 12:00:00,96.8,97.15,96.75,97.15,73400.0,74.7468,75.0171,74.7082,75.0171,73400.0
2014-06-05 12:30:00,97.13,97.31,97.04,97.17,62100.0,75.0016,75.1406,74.9321,75.0325,62100.0
2014-06-05 13:00:00,97.19,97.2,97.02,97.06,53100.0,75.048,75.0557,74.9167,74.9476,53100.0
2014-06-05 13:30:00,97.06,97.15,97.05,97.14,33500.0,74.9476,75.0171,74.9399,75.0093,33500.0
2014-06-05 14:00:00,97.14,97.15,97.05,97.05,48300.0,75.0093,75.0171,74.9399,74.9399,48300.0
2014-06-05 14:30:00,97.06,97.13,97.03,97.03,65400.0,74.9476,75.0016,74.9244,74.9244,65400.0
2014-06-05 15:00:00,97.04,97.05,96.97,97.02,61900.0,74.9321,74.9399,74.8781,74.9167,61900.0
2014-06-05 15:30:00,97.01,97.06,96.98,97.05,138400.0,74.909,74.9476,74.8858,74.9399,138400.0
2014-06-06 09:30:00,97.31,97.71,97.1,97.71,55700.0,75.1406,75.4495,74.9785,75.4495,55700.0
2014-06-06 10:00:00,97.7,97.76,97.47,97.47,65500.0,75.4418,75.4881,75.2642,75.2642,65500.0
2014-06-06 10:30:00,97.46,98.24,97.33,98.17,109500.0,75.2564,75.8587,75.1561,75.8047,109500.0
2014-06-06 11:00:00,98.2,98.24,98.04,98.09,52800.0,75.8279,75.8587,75.7043,75.7429,52800.0
2014-06-06 11:30:00,98.09,98.22,98.02,98.14,39000.0,75.7429,75.8433,75.6889,75.7815,39000.0
2014-06-06 12:00:00,98.15,98.24,98.11,98.16,37100.0,75.7892,75.8587,75.7584,75.797,37100.0
2014-06-06 12:30:00,98.17,98.26,98.0,98.0,44600.0,75.8047,75.8742,75.6734,75.6734,44600.0
2014-06-06 13:00:00,98.0,98.06,97.85,97.98,50700.0,75.6734,75.7198,75.5576,75.658,50700.0
2014-06-06 13:30:00,97.98,98.1,97.85,98.04,41000.0,75.658,75.7506,75.5576,75.7043,41000.0
2014-06-06 14:00:00,98.06,98.08,97.95,97.95,33800.0,75.7198,75.7352,75.6348,75.6348,33800.0
2014-06-06 14:30:00,97.95,98.09,97.95,98.08,57900.0,75.6348,75.7429,75.6348,75.7352,57900.0
2014-06-06 15:00:00,98.09,98.1,97.99,98.04,69900.0,75.7429,75.7506,75.6657,75.7043,69900.0
2014-06-06 15:30:00,98.06,98.13,98.0,98.11,94500.0,75.7198,75.7738,75.6734,75.7584,94500.0
2014-06-09 09:30:00,98.05,98.55,97.86,98.27,58900.0,75.712,76.0981,75.5653,75.8819,58900.0
2014-06-09 10:00:00,98.27,98.33,97.99,98.13,24700.0,75.8819,75.9282,75.6657,75.7738,24700.0
2014-06-09 10:30:00,98.13,98.14,97.9,97.9,24200.0,75.7738,75.7815,75.5962,75.5962,24200.0
2014-06-09 11:00:00,97.91,97.91,97.7,97.81,20700.0,75.6039,75.6039,75.4418,75.5267,20700.0
2014-06-09 11:30:00,97.81,97.89,97.74,97.81,17000.0,75.5267,75.5885,75.4727,75.5267,17000.0
2014-06-09 12:00:00,97.78,97.79,97.55,97.61,28600.0,75.5035,75.5113,75.3259,75.3723,28600.0
2014-06-09 12:30:00,97.62,97.72,97.51,97.52,32400.0,75.38,75.4572,75.2951,75.3028,32400.0
2014-06-09 13:00:00,97.53,97.56,97.32,97.34,25000.0,75.3105,75.3337,75.1483,75.1638,25000.0
2014-06-09 13:30:00,97.34,97.39,97.26,97.33,29100.0,75.1638,75.2024,75.102,75.1561,29100.0
2014-06-09 14:00:00,97.31,97.35,97.17,97.21,31800.0,75.1406,75.1715,75.0325,75.0634,31800.0
2014-06-09 14:30:00,97.2,97.26,97.17,97.21,28400.0,75.0557,75.102,75.0325,75.0634,28400.0
2014-06-09 15:00:00,97.22,97.28,97.11,97.26,52500.0,75.0711,75.1175,74.9862,75.102,52500.0
2014-06-09 15:30:00,97.25,97.28,97.08,97.26,82300.0,75.0943,75.1175,74.963,75.102,82300.0
2014-06-10 09:30:00,97.13,97.36,97.01,97.22,50800.0,75.0016,75.1792,74.909,75.0711,50800.0
2014-06-10 10:00:00,97.23,97.28,97.05,97.19,34200.0,75.0788,75.1175,74.9399,75.048,34200.0
2014-06-10 10:30:00,97.16,97.27,97.06,97.24,31500.0,75.0248,75.1097,74.9476,75.0866,31500.0
2014-06-10 11:00:00,97.28,97.28,97.13,97.21,31900.0,75.1175,75.1175,75.0016,75.0634,31900.0
2014-06-10 11:30:00,97.22,97.25,97.13,97.15,26700.0,75.0711,75.0943,75.0016,75.0171,26700.0
2014-06-10 12:00:00,97.15,97.15,96.99,97.02,26100.0,75.0171,75.0171,74.8935,74.9167,26100.0
2014-06-10 12:30:00,97.02,97.06,96.92,96.95,30600.0,74.9167,74.9476,74.8395,74.8626,30600.0
2014-06-10 13:00:00,96.94,96.94,96.74,96.77,20200.0,74.8549,74.8549,74.7005,74.7236,20200.0
2014-06-10 13:30:00,96.78,96.95,96.77,96.92,22900.0,74.7314,74.8626,74.7236,74.8395,22900.0
2014-06-10 14:00:00,96.9,97.08,96.89,96.98,32500.0,74.824,74.963,74.8163,74.8858,32500.0
2014-06-10 14:30:00,96.98,97.01,96.8,96.86,29300.0,74.8858,74.909,74.7468,74.7931,29300.0
2014-06-10 15:00:00,96.85,96.98,96.85,96.88,65300.0,74.7854,74.8858,74.7854,74.8086,65300.0
2014-06-10 15:30:00,96.88,97.06,96.83,97.04,130200.0,74.8086,74.9476,74.77,74.9321,130200.0
2014-06-11 09:30:00,97.0,97.0,96.61,96.65,43700.0,74.9012,74.9012,74.6001,74.631,43700.0
2014-06-11 10:00:00,96.64,96.77,96.38,96.43,32900.0,74.6233,74.7236,74.4225,74.4611,32900.0
2014-06-11 10:30:00,96.44,96.64,96.32,96.64,32900.0,74.4688,74.6233,74.3762,74.6233,32900.0
2014-06-11 11:00:00,96.62,96.94,96.62,96.8,71800.0,74.6078,74.8549,74.6078,74.7468,71800.0
2014-06-11 11:30:00,96.81,96.9,96.7,96.9,65800.0,74.7545,74.824,74.6696,74.824,65800.0
2014-06-11 12:00:00,96.91,97.09,96.88,97.06,34600.0,74.8317,74.9707,74.8086,74.9476,34600.0
2014-06-11 12:30:00,97.06,97.06,96.95,96.95,43200.0,74.9476,74.9476,74.8626,74.8626,43200.0
2014-06-11 13:00:00,96.95,96.95,96.87,96.91,23300.0,74.8626,74.8626,74.8009,74.8317,23300.0
2014-06-11 13:30:00,96.91,96.91,96.69,96.7,31700.0,74.8317,74.8317,74.6619,74.6696,31700.0
2014-06-11 14:00:00,96.67,96.77,96.66,96.73,32500.0,74.6464,74.7236,74.6387,74.6928,32500.0
2014-06-11 14:30:00,96.74,96.84,96.72,96.75,30300.0,74.7005,74.7777,74.685,74.7082,30300.0
2014-06-11 15:00:00,96.75,96.94,96.75,96.94,32500.0,74.7082,74.8549,74.7082,74.8549,32500.0
2014-06-11 15:30:00,96.94,97.01,96.9,96.95,94200.0,74.8549,74.909,74.824,74.8626,94200.0
2014-06-12 09:30:00,96.9,96.99,96.49,96.53,32000.0,74.824,74.8935,74.5074,74.5383,32000.0
2014-06-12 10:00:00,96.51,96.62,96.47,96.53,23800.0,74.5229,74.6078,74.492,74.5383,23800.0
2014-06-12 10:30:00,96.54,96.57,96.37,96.56,30100.0,74.546,74.5692,74.4148,74.5615,30100.0
2014-06-12 11:00:00,96.55,96.79,96.52,96.72,35900.0,74.5538,74.7391,74.5306,74.685,35900.0
2014-06-12 11:30:00,96.73,96.77,96.62,96.63,23400.0,74.6928,74.7236,74.6078,74.6155,23400.0
2014-06-12 12:00:00,96.65,96.68,96.58,96.67,19400.0,74.631,74.6541,74.5769,74.6464,19400.0
2014-06-12 12:30:00,96.64,96.68,96.5,96.65,52100.0,74.6233,74.6541,74.5152,74.631,52100.0
2014-06-12 13:00:00,96.66,96.69,96.61,96.63,17200.0,74.6387,74.6619,74.6001,74.6155,17200.0
2014-06-12 13:30:00,96.61,96.66,96.5,96.52,32600.0,74.6001,74.6387,74.5152,74.5306,32600.0
2014-06-12 14:00:00,96.53,96.81,96.51,96.78,35600.0,74.5383,74.7545,74.5229,74.7314,35600.0
2014-06-12 14:30:00,96.76,96.8,96.71,96.74,34600.0,74.7159,74.7468,74.6773,74.7005,34600.0
2014-06-12 15:00:00,96.74,96.82,96.65,96.67,53500.0,74.7005,74.7623,74.631,74.6464,53500.0
2014-06-12 15:30:00,96.67,96.97,96.66,96.93,225600.0,74.6464,74.8781,74.6387,74.8472,225600.0
2014-06-13 09:30:00,96.82,97.1,96.43,96.84,42400.0,74.7623,74.9785,74.4611,74.7777,42400.0
2014-06-13 10:00:00,96.81,97.01,96.72,96.87,34500.0,74.7545,74.909,74.685,74.8009,34500.0
2014-06-13 10:30:00,96.87,97.2,96.86,97.12,26200.0,74.8009,75.0557,74.7931,74.9939,26200.0
2014-06-13 11:00:00,97.14,97.34,97.14,97.15,26200.0,75.0093,75.1638,75.0093,75.0171,26200.0
2014-06-13 11:30:00,97.18,97.23,97.1,97.23,20300.0,75.0402,75.0788,74.9785,75.0788,20300.0
2014-06-13 12:00:00,97.23,97.29,97.11,97.11,16500.0,75.0788,75.1252,74.9862,74.9862,16500.0
2014-06-13 12:30:00,97.12,97.13,96.99,96.99,51300.0,74.9939,75.0016,74.8935,74.8935,51300.0
2014-06-13 13:00:00,97.0,97.13,96.97,97.1,45800.0,74.9012,75.0016,74.8781,74.9785,45800.0
2014-06-13 13:30:00,97.07,97.07,96.93,97.03,20200.0,74.9553,74.9553,74.8472,74.9244,20200.0
2014-06-13 14:00:00,97.02,97.23,97.0,97.23,34500.0,74.9167,75.0788,74.9012,75.0788,34500.0
2014-06-13 14:30:00,97.21,97.32,97.2,97.27,51500.0,75.0634,75.1483,75.0557,75.1097,51500.0
2014-06-13 15:00:00,97.27,97.56,97.27,97.41,87500.0,75.1097,75.3337,75.1097,75.2178,87500.0
2014-06-13 15:30:00,97.4,97.66,97.35,97.63,212800.0,75.2101,75.4109,75.1715,75.3877,212800.0
2014-06-16 09:30:00,97.37,97.98,97.18,97.83,41100.0,75.187,75.658,75.0402,75.5422,41100.0
2014-06-16 10:00:00,97.81,98.22,97.78,98.2,45200.0,75.5267,75.8433,75.5035,75.8279,45200.0
2014-06-16 10:30:00,98.2,98.22,97.94,97.98,44100.0,75.8279,75.8433,75.6271,75.658,44100.0
2014-06-16 11:00:00,97.98,98.06,97.91,97.91,46700.0,75.658,75.7198,75.6039,75.6039,46700.0
2014-06-16 11:30:00,97.93,98.0,97.84,97.91,44300.0,75.6194,75.6734,75.5499,75.6039,44300.0
2014-06-16 12:00:00,97.9,98.05,97.86,98.01,40300.0,75.5962,75.712,75.5653,75.6811,40300.0
2014-06-16 12:30:00,98.03,98.18,98.0,98.16,71000.0,75.6966,75.8124,75.6734,75.797,71000.0
2014-06-16 13:00:00,98.16,98.18,97.96,97.97,61200.0,75.797,75.8124,75.6425,75.6503,61200.0
2014-06-16 13:30:00,97.97,98.21,97.95,98.21,73500.0,75.6503,75.8356,75.6348,75.8356,73500.0
2014-06-16 14:00:00,98.2,98.24,98.04,98.05,75700.0,75.8279,75.8587,75.7043,75.712,75700.0
2014-06-16 14:30:00,98.05,98.06,97.96,97.99,63500.0,75.712,75.7198,75.6425,75.6657,63500.0
2014-06-16 15:00:00,97.98,98.06,97.82,98.01,67700.0,75.658,75.7198,75.5344,75.6811,67700.0
2014-06-16 15:30:00,98.0,98.03,97.94,98.0,112300.0,75.6734,75.6966,75.6271,75.6734,112300.0
2014-06-17 09:30:00,97.66,98.22,97.55,97.66,114100.0,75.4109,75.8433,75.3259,75.4109,114100.0
2014-06-17 10:00:00,97.7,97.85,97.65,97.73,56400.0,75.4418,75.5576,75.4032,75.4649,56400.0
2014-06-17 10:30:00,97.74,97.85,97.68,97.84,66400.0,75.4727,75.5576,75.4263,75.5499,66400.0
2014-06-17 11:00:00,97.85,98.1,97.82,98.05,48500.0,75.5576,75.7506,75.5344,75.712,48500.0
2014-06-17 11:30:00,98.06,98.12,97.99,98.03,37100.0,75.7198,75.7661,75.6657,75.6966,37100.0
2014-06-17 12:00:00,98.03,98.08,97.94,98.02,42900.0,75.6966,75.7352,75.6271,75.6889,42900.0
2014-06-17 12:30:00,98.02,98.24,98.0,98.23,50400.0,75.6889,75.8587,75.6734,75.851,50400.0
2014-06-17 13:00:00,98.24,98.28,98.12,98.18,33200.0,75.8587,75.8896,75.7661,75.8124,33200.0
2014-06-17 13:30:00,98.18,98.34,98.17,98.33,37600.0,75.8124,75.936,75.8047,75.9282,37600.0
2014-06-17 14:00:00,98.31,98.57,98.3,98.57,59900.0,75.9128,76.1136,75.9051,76.1136,59900.0
2014-06-17 14:30:00,98.57,98.57,98.25,98.37,57200.0,76.1136,76.1136,75.8665,75.9591,57200.0
2014-06-17 15:00:00,98.38,98.39,98.25,98.37,64100.0,75.9668,75.9746,75.8665,75.9591,64100.0
2014-06-17 15:30:00,98.36,98.4,98.25,98.34,139400.0,75.9514,75.9823,75.8665,75.936,139400.0
2014-06-18 09:30:00,98.09,99.0,97.93,98.75,77500.0,75.7429,76.4456,75.6194,76.2526,77500.0
2014-06-18 10:00:00,98.75,98.75,98.23,98.41,68400.0,76.2526,76.2526,75.851,75.99,68400.0
2014-06-18 10:30:00,98.46,98.51,98.31,98.45,33800.0,76.0286,76.0672,75.9128,76.0209,33800.0
2014-06-18 11:00:00,98.45,98.71,98.37,98.6,69400.0,76.0209,76.2217,75.9591,76.1367,69400.0
2014-06-18 11:30:00,98.56,98.64,98.51,98.6,20300.0,76.1058,76.1676,76.0672,76.1367,20300.0
2014-06-18 12:00:00,98.6,98.68,98.49,98.57,52600.0,76.1367,76.1985,76.0518,76.1136,52600.0
2014-06-18 12:30:00,98.57,98.57,98.41,98.47,35500.0,76.1136,76.1136,75.99,76.0363,35500.0
2014-06-18 13:00:00,98.47,98.52,98.4,98.48,21300.0,76.0363,76.075,75.9823,76.0441,21300.0
2014-06-18 13:30:00,98.47,98.7,98.41,98.7,38300.0,76.0363,76.2139,75.99,76.2139,38300.0
2014-06-18 14:00:00,98.68,99.27,98.54,99.26,79800.0,76.1985,76.6541,76.0904,76.6464,79800.0
2014-06-18 14:30:00,99.26,99.28,99.13,99.26,57300.0,76.6464,76.6618,76.546,76.6464,57300.0
2014-06-18 15:00:00,99.26,99.32,99.04,99.1,53600.0,76.6464,76.6927,76.4765,76.5228,53600.0
2014-06-18 15:30:00,99.11,99.29,98.99,99.25,94600.0,76.5305,76.6695,76.4379,76.6386,94600.0
2014-06-19 09:30:00,99.25,99.99,99.25,99.99,50500.0,76.6386,77.2101,76.6386,77.2101,50500.0
2014-06-19 10:00:00,99.99,100.0,99.79,99.96,48500.0,77.2101,77.2178,77.0556,77.1869,48500.0
2014-06-19 10:30:00,99.96,99.97,99.84,99.87,41000.0,77.1869,77.1946,77.0942,77.1174,41000.0
2014-06-19 11:00:00,99.86,99.89,99.62,99.68,27400.0,77.1097,77.1328,76.9244,76.9707,27400.0
2014-06-19 11:30:00,99.64,99.67,99.43,99.47,23400.0,76.9398,76.963,76.7776,76.8085,23400.0
2014-06-19 12:00:00,99.45,99.49,99.28,99.34,21200.0,76.7931,76.824,76.6618,76.7081,21200.0
2014-06-19 12:30:00,99.34,99.41,99.28,99.31,21400.0,76.7081,76.7622,76.6618,76.685,21400.0
2014-06-19 13:00:00,99.31,99.41,99.29,99.41,26400.0,76.685,76.7622,76.6695,76.7622,26400.0
2014-06-19 13:30:00,99.41,99.61,99.41,99.59,34200.0,76.7622,76.9166,76.7622,76.9012,34200.0
2014-06-19 14:00:00,99.56,99.73,99.47,99.72,32900.0,76.878,77.0093,76.8085,77.0016,32900.0
2014-06-19 14:30:00,99.71,99.74,99.62,99.63,39000.0,76.9938,77.017,76.9244,76.9321,39000.0
2014-06-19 15:00:00,99.66,99.76,99.63,99.69,78900.0,76.9552,77.0325,76.9321,76.9784,78900.0
2014-06-19 15:30:00,99.7,99.75,99.64,99.74,125500.0,76.9861,77.0247,76.9398,77.017,125500.0
2014-06-20 09:30:00,100.04,100.15,99.7,100.03,215100.0,77.2487,77.3336,76.9861,77.2409,215100.0
2014-06-20 10:00:00,100.0,100.16,99.98,100.08,38600.0,77.2178,77.3413,77.2023,77.2796,38600.0
2014-06-20 10:30:00,100.07,100.1,100.0,100.04,23900.0,77.2718,77.295,77.2178,77.2487,23900.0
2014-06-20 11:00:00,100.03,100.09,100.0,100.02,28000.0,77.2409,77.2873,77.2178,77.2332,28000.0
2014-06-20 11:30:00,100.02,100.08,99.95,100.0,40400.0,77.2332,77.2796,77.1792,77.2178,40400.0
2014-06-20 12:00:00,100.01,100.05,100.0,100.02,35600.0,77.2255,77.2564,77.2178,77.2332,35600.0
2014-06-20 12:30:00,100.03,100.04,100.0,100.0,42900.0,77.2409,77.2487,77.2178,77.2178,42900.0
2014-06-20 13:00:00,100.0,100.01,99.95,100.0,61100.0,77.2178,77.2255,77.1792,77.2178,61100.0
2014-06-20 13:30:00,99.98,100.02,99.97,99.99,46800.0,77.2023,77.2332,77.1946,77.2101,46800.0
2014-06-20 14:00:00,99.99,100.02,99.99,100.0,46600.0,77.2101,77.2332,77.2101,77.2178,46600.0
2014-06-20 14:30:00,100.0,100.09,99.97,100.01,97000.0,77.2178,77.2873,77.1946,77.2255,97000.0
2014-06-20 15:00:00,100.01,100.04,99.99,100.0,80800.0,77.2255,77.2487,77.2101,77.2178,80800.0
2014-06-20 15:30:00,100.0,100.03,99.92,100.0,340800.0,77.2178,77.2409,77.156,77.2178,340800.0
2014-06-23 09:30:00,100.0,100.12,99.23,99.23,56800.0,77.2178,77.3104,76.6232,76.6232,56800.0
2014-06-23 10:00:00,99.25,99.4,99.01,99.09,48700.0,76.6386,76.7545,76.4533,76.5151,48700.0
2014-06-23 10:30:00,99.1,99.31,99.01,99.04,56100.0,76.5228,76.685,76.4533,76.4765,56100.0
2014-06-23 11:00:00,99.01,99.05,98.79,98.79,59400.0,76.4533,76.4842,76.2834,76.2834,59400.0
2014-06-23 11:30:00,98.79,98.83,98.73,98.79,47600.0,76.2834,76.3143,76.2371,76.2834,47600.0
2014-06-23 12:00:00,98.79,98.87,98.7,98.79,74000.0,76.2834,76.3452,76.2139,76.2834,74000.0
2014-06-23 12:30:00,98.8,98.83,98.64,98.72,33200.0,76.2912,76.3143,76.1676,76.2294,33200.0
2014-06-23 13:00:00,98.71,98.72,98.65,98.66,24900.0,76.2217,76.2294,76.1753,76.1831,24900.0
2014-06-23 13:30:00,98.65,98.78,98.58,98.76,37200.0,76.1753,76.2757,76.1213,76.2603,37200.0
2014-06-23 14:00:00,98.78,98.85,98.75,98.76,33300.0,76.2757,76.3298,76.2526,76.2603,33300.0
2014-06-23 14:30:00,98.79,98.79,98.7,98.72,30400.0,76.2834,76.2834,76.2139,76.2294,30400.0
2014-06-23 15:00:00,98.74,98.76,98.63,98.69,54100.0,76.2448,76.2603,76.1599,76.2062,54100.0
2014-06-23 15:30:00,98.7,98.82,98.68,98.79,126000.0,76.2139,76.3066,76.1985,76.2834,126000.0
2014-06-24 09:30:00,98.43,98.62,97.81,98.07,54600.0,76.0055,76.1522,75.5267,75.7275,54600.0
2014-06-24 10:00:00,98.1,98.25,98.02,98.23,61000.0,75.7506,75.8665,75.6889,75.851,61000.0
2014-06-24 10:30:00,98.22,98.25,98.11,98.12,62000.0,75.8433,75.8665,75.7584,75.7661,62000.0
2014-06-24 11:00:00,98.12,98.22,98.05,98.2,59500.0,75.7661,75.8433,75.712,75.8279,59500.0
2014-06-24 11:30:00,98.2,98.29,98.17,98.19,32400.0,75.8279,75.8974,75.8047,75.8201,32400.0
2014-06-24 12:00:00,98.2,98.23,98.16,98.18,28000.0,75.8279,75.851,75.797,75.8124,28000.0
2014-06-24 12:30:00,98.17,98.2,98.12,98.14,24400.0,75.8047,75.8279,75.7661,75.7815,24400.0
2014-06-24 13:00:00,98.15,98.17,98.06,98.15,33600.0,75.7892,75.8047,75.7198,75.7892,33600.0
2014-06-24 13:30:00,98.14,98.19,98.1,98.16,31900.0,75.7815,75.8201,75.7506,75.797,31900.0
2014-06-24 14:00:00,98.16,98.19,98.1,98.13,40900.0,75.797,75.8201,75.7506,75.7738,40900.0
2014-06-24 14:30:00,98.11,98.15,98.06,98.11,71200.0,75.7584,75.7892,75.7198,75.7584,71200.0
2014-06-24 15:00:00,98.12,98.12,97.91,97.94,66900.0,75.7661,75.7661,75.6039,75.6271,66900.0
2014-06-24 15:30:00,97.94,98.02,97.89,97.93,126300.0,75.6271,75.6889,75.5885,75.6194,126300.0
2014-06-25 09:30:00,97.74,97.95,97.37,97.72,45800.0,75.4727,75.6348,75.187,75.4572,45800.0
2014-06-25 10:00:00,97.72,97.72,97.11,97.11,90500.0,75.4572,75.4572,74.9862,74.9862,90500.0
2014-06-25 10:30:00,97.13,97.23,97.13,97.17,32000.0,75.0016,75.0788,75.0016,75.0325,32000.0
2014-06-25 11:00:00,97.2,97.32,97.04,97.04,58500.0,75.0557,75.1483,74.9321,74.9321,58500.0
2014-06-25 11:30:00,97.05,97.2,97.01,97.18,61800.0,74.9399,75.0557,74.909,75.0402,61800.0
2014-06-25 12:00:00,97.17,97.28,97.13,97.2,22100.0,75.0325,75.1175,75.0016,75.0557,22100.0
2014-06-25 12:30:00,97.19,97.28,97.11,97.27,26900.0,75.048,75.1175,74.9862,75.1097,26900.0
2014-06-25 13:00:00,97.27,97.28,97.15,97.15,20100.0,75.1097,75.1175,75.0171,75.0171,20100.0
2014-06-25 13:30:00,97.17,97.27,97.14,97.25,14200.0,75.0325,75.1097,75.0093,75.0943,14200.0
2014-06-25 14:00:00,97.24,97.33,97.21,97.3,21200.0,75.0866,75.1561,75.0634,75.1329,21200.0
2014-06-25 14:30:00,97.31,97.4,97.26,97.31,34700.0,75.1406,75.2101,75.102,75.1406,34700.0
2014-06-25 15:00:00,97.31,97.4,97.24,97.33,49900.0,75.1406,75.2101,75.0866,75.1561,49900.0
2014-06-25 15:30:00,97.33,97.35,97.12,97.2,160600.0,75.1561,75.1715,74.9939,75.0557,160600.0
2014-06-26 09:30:00,97.34,97.44,96.85,96.88,37300.0,75.1638,75.241,74.7854,74.8086,37300.0
2014-06-26 10:00:00,96.83,97.12,96.82,97.04,34700.0,74.77,74.9939,74.7623,74.9321,34700.0
2014-06-26 10:30:00,97.07,97.1,96.62,96.63,58900.0,74.9553,74.9785,74.6078,74.6155,58900.0
2014-06-26 11:00:00,96.65,96.82,96.64,96.76,36500.0,74.631,74.7623,74.6233,74.7159,36500.0
2014-06-26 11:30:00,96.74,96.81,96.65,96.75,32900.0,74.7005,74.7545,74.631,74.7082,32900.0
2014-06-26 12:00:00,96.75,96.77,96.55,96.61,25400.0,74.7082,74.7236,74.5538,74.6001,25400.0
2014-06-26 12:30:00,96.62,96.67,96.53,96.53,33500.0,74.6078,74.6464,74.5383,74.5383,33500.0
2014-06-26 13:00:00,96.54,96.7,96.51,96.67,38400.0,74.546,74.6696,74.5229,74.6464,38400.0
2014-06-26 13:30:00,96.68,96.7,96.63,96.67,42500.0,74.6541,74.6696,74.6155,74.6464,42500.0
2014-06-26 14:00:00,96.67,96.7,96.56,96.65,39800.0,74.6464,74.6696,74.5615,74.631,39800.0
2014-06-26 14:30:00,96.65,96.65,96.56,96.58,54800.0,74.631,74.631,74.5615,74.5769,54800.0
2014-06-26 15:00:00,96.58,96.61,96.53,96.55,92200.0,74.5769,74.6001,74.5383,74.5538,92200.0
2014-06-26 15:30:00,96.55,96.56,96.45,96.56,163800.0,74.5538,74.5615,74.4765,74.5615,163800.0
2014-06-27 09:30:00,96.45,96.67,96.37,96.48,45200.0,74.4765,74.6464,74.4148,74.4997,45200.0
2014-06-27 10:00:00,96.46,96.73,95.97,96.66,79600.0,74.4843,74.6928,74.1059,74.6387,79600.0
2014-06-27 10:30:00,96.65,96.85,96.63,96.79,46700.0,74.631,74.7854,74.6155,74.7391,46700.0
2014-06-27 11:00:00,96.79,96.86,96.66,96.79,28000.0,74.7391,74.7931,74.6387,74.7391,28000.0
2014-06-27 11:30:00,96.79,96.83,96.63,96.66,51800.0,74.7391,74.77,74.6155,74.6387,51800.0
2014-06-27 12:00:00,96.67,96.69,96.33,96.34,34800.0,74.6464,74.6619,74.3839,74.3916,34800.0
2014-06-27 12:30:00,96.33,96.59,96.33,96.58,25400.0,74.3839,74.5847,74.3839,74.5769,25400.0
2014-06-27 13:00:00,96.58,96.59,96.44,96.54,14700.0,74.5769,74.5847,74.4688,74.546,14700.0
2014-06-27 13:30:00,96.56,96.75,96.51,96.74,22000.0,74.5615,74.7082,74.5229,74.7005,22000.0
2014-06-27 14:00:00,96.75,96.94,96.75,96.84,31300.0,74.7082,74.8549,74.7082,74.7777,31300.0
2014-06-27 14:30:00,96.84,97.01,96.82,96.97,53300.0,74.7777,74.909,74.7623,74.8781,53300.0
2014-06-27 15:00:00,96.95,97.09,96.94,97.04,39900.0,74.8626,74.9707,74.8549,74.9321,39900.0
2014-06-27 15:30:00,97.05,97.12,96.84,96.93,189500.0,74.9399,74.9939,74.7777,74.8472,189500.0
2014-06-30 09:30:00,96.88,97.0,96.67,97.0,50400.0,74.8086,74.9012,74.6464,74.9012,50400.0
2014-06-30 10:00:00,97.01,97.32,96.92,97.27,63800.0,74.909,75.1483,74.8395,75.1097,63800.0
2014-06-30 10:30:00,97.27,97.27,96.98,96.98,80700.0,75.1097,75.1097,74.8858,74.8858,80700.0
2014-06-30 11:00:00,96.98,97.19,96.79,97.17,71600.0,74.8858,75.048,74.7391,75.0325,71600.0
2014-06-30 11:30:00,97.18,97.28,97.14,97.2,38100.0,75.0402,75.1175,75.0093,75.0557,38100.0
2014-06-30 12:00:00,97.22,97.35,97.22,97.3,24100.0,75.0711,75.1715,75.0711,75.1329,24100.0
2014-06-30 12:30:00,97.28,97.38,97.27,97.31,21500.0,75.1175,75.1947,75.1097,75.1406,21500.0
2014-06-30 13:00:00,97.31,97.42,97.31,97.34,17900.0,75.1406,75.2256,75.1406,75.1638,17900.0
2014-06-30 13:30:00,97.33,97.35,97.27,97.27,17400.0,75.1561,75.1715,75.1097,75.1097,17400.0
2014-06-30 14:00:00,97.28,97.54,97.27,97.53,38200.0,75.1175,75.3182,75.1097,75.3105,38200.0
2014-06-30 14:30:00,97.52,97.53,97.45,97.45,30200.0,75.3028,75.3105,75.2487,75.2487,30200.0
2014-06-30 15:00:00,97.45,97.53,97.41,97.46,50100.0,75.2487,75.3105,75.2178,75.2564,50100.0
2014-06-30 15:30:00,97.46,97.46,97.29,97.36,140600.0,75.2564,75.2564,75.1252,75.1792,140600.0
2014-07-01 09:30:00,97.74,97.74,97.26,97.46,53500.0,75.4727,75.4727,75.102,75.2564,53500.0
2014-07-01 10:00:00,97.45,97.54,97.28,97.28,46300.0,75.2487,75.3182,75.1175,75.1175,46300.0
2014-07-01 10:30:00,97.3,97.36,96.99,97.01,87400.0,75.1329,75.1792,74.8935,74.909,87400.0
2014-07-01 11:00:00,97.0,97.06,96.87,96.93,74500.0,74.9012,74.9476,74.8009,74.8472,74500.0
2014-07-01 11:30:00,96.93,96.95,96.78,96.8,36300.0,74.8472,74.8626,74.7314,74.7468,36300.0
2014-07-01 12:00:00,96.81,96.9,96.63,96.63,45300.0,74.7545,74.824,74.6155,74.6155,45300.0
2014-07-01 12:30:00,96.63,96.95,96.62,96.76,98200.0,74.6155,74.8626,74.6078,74.7159,98200.0
2014-07-01 13:00:00,96.75,97.07,96.7,97.07,60300.0,74.7082,74.9553,74.6696,74.9553,60300.0
2014-07-01 13:30:00,97.07,97.21,97.03,97.21,31800.0,74.9553,75.0634,74.9244,75.0634,31800.0
2014-07-01 14:00:00,97.18,97.35,97.12,97.26,42500.0,75.0402,75.1715,74.9939,75.102,42500.0
2014-07-01 14:30:00,97.26,97.35,97.08,97.16,41000.0,75.102,75.1715,74.963,75.0248,41000.0
2014-07-01 15:00:00,97.16,97.19,97.0,97.09,56400.0,75.0248,75.048,74.9012,74.9707,56400.0
2014-07-01 15:30:00,97.09,97.14,96.87,96.9,121100.0,74.9707,75.0093,74.8009,74.824,121100.0
2014-07-02 09:30:00,96.9,96.98,96.46,96.53,51400.0,74.824,74.8858,74.4843,74.5383,51400.0
2014-07-02 10:00:00,96.48,96.7,96.45,96.61,29900.0,74.4997,74.6696,74.4765,74.6001,29900.0
2014-07-02 10:30:00,96.63,96.82,96.59,96.73,27400.0,74.6155,74.7623,74.5847,74.6928,27400.0
2014-07-02 11:00:00,96.75,96.83,96.62,96.64,44800.0,74.7082,74.77,74.6078,74.6233,44800.0
2014-07-02 11:30:00,96.63,96.63,96.26,96.26,46300.0,74.6155,74.6155,74.3298,74.3298,46300.0
2014-07-02 12:00:00,96.27,96.29,96.04,96.09,52100.0,74.3376,74.353,74.16,74.1986,52100.0
2014-07-02 12:30:00,96.1,96.34,96.1,96.29,22700.0,74.2063,74.3916,74.2063,74.353,22700.0
2014-07-02 13:00:00,96.3,96.4,96.17,96.39,35800.0,74.3607,74.4379,74.2603,74.4302,35800.0
2014-07-02 13:30:00,96.39,96.72,96.38,96.69,57000.0,74.4302,74.685,74.4225,74.6619,57000.0
2014-07-02 14:00:00,96.72,96.8,96.68,96.77,23800.0,74.685,74.7468,74.6541,74.7236,23800.0
2014-07-02 14:30:00,96.74,96.84,96.68,96.84,32100.0,74.7005,74.7777,74.6541,74.7777,32100.0
2014-07-02 15:00:00,96.83,96.83,96.67,96.68,37100.0,74.77,74.77,74.6464,74.6541,37100.0
2014-07-02 15:30:00,96.68,96.84,96.68,96.76,76800.0,74.6541,74.7777,74.6541,74.7159,76800.0
2014-07-03 09:30:00,96.77,96.89,96.51,96.62,42000.0,74.7236,74.8163,74.5229,74.6078,42000.0
2014-07-03 10:00:00,96.66,96.7,96.45,96.45,30800.0,74.6387,74.6696,74.4765,74.4765,30800.0
2014-07-03 10:30:00,96.47,96.52,96.22,96.26,33200.0,74.492,74.5306,74.2989,74.3298,33200.0
2014-07-03 11:00:00,96.26,96.46,96.26,96.45,28700.0,74.3298,74.4843,74.3298,74.4765,28700.0
2014-07-03 11:30:00,96.48,96.74,96.47,96.74,27900.0,74.4997,74.7005,74.492,74.7005,27900.0
2014-07-03 12:00:00,96.74,96.8,96.6,96.69,28900.0,74.7005,74.7468,74.5924,74.6619,28900.0
2014-07-03 12:30:00,96.69,96.78,96.6,96.67,92200.0,74.6619,74.7314,74.5924,74.6464,92200.0
2014-07-07 09:30:00,96.71,97.37,96.65,97.34,65100.0,74.6773,75.187,74.631,75.1638,65100.0
2014-07-07 10:00:00,97.35,97.44,97.21,97.4,51400.0,75.1715,75.241,75.0634,75.2101,51400.0
2014-07-07 10:30:00,97.39,97.39,96.84,96.84,35500.0,75.2024,75.2024,74.7777,74.7777,35500.0
2014-07-07 11:00:00,96.84,96.87,96.71,96.78,39600.0,74.7777,74.8009,74.6773,74.7314,39600.0
2014-07-07 11:30:00,96.79,96.86,96.66,96.83,19300.0,74.7391,74.7931,74.6387,74.77,19300.0
2014-07-07 12:00:00,96.84,96.92,96.77,96.89,21600.0,74.7777,74.8395,74.7236,74.8163,21600.0
2014-07-07 12:30:00,96.9,96.91,96.81,96.84,12500.0,74.824,74.8317,74.7545,74.7777,12500.0
2014-07-07 13:00:00,96.86,96.86,96.68,96.7,27600.0,74.7931,74.7931,74.6541,74.6696,27600.0
2014-07-07 13:30:00,96.7,96.97,96.7,96.9,20800.0,74.6696,74.8781,74.6696,74.824,20800.0
2014-07-07 14:00:00,96.9,96.94,96.86,96.89,21400.0,74.824,74.8549,74.7931,74.8163,21400.0
2014-07-07 14:30:00,96.9,96.9,96.76,96.83,25600.0,74.824,74.824,74.7159,74.77,25600.0
2014-07-07 15:00:00,96.82,96.85,96.74,96.81,35100.0,74.7623,74.7854,74.7005,74.7545,35100.0
2014-07-07 15:30:00,96.81,96.9,96.76,96.8,121400.0,74.7545,74.824,74.7159,74.7468,121400.0
2014-07-08 09:30:00,96.8,96.97,96.28,96.96,55000.0,74.7468,74.8781,74.3453,74.8704,55000.0
2014-07-08 10:00:00,96.96,97.3,96.81,97.29,60100.0,74.8704,75.1329,74.7545,75.1252,60100.0
2014-07-08 10:30:00,97.29,97.41,97.16,97.26,62200.0,75.1252,75.2178,75.0248,75.102,62200.0
2014-07-08 11:00:00,97.27,97.29,96.9,96.9,67400.0,75.1097,75.1252,74.824,74.824,67400.0
2014-07-08 11:30:00,96.88,97.25,96.86,97.19,60100.0,74.8086,75.0943,74.7931,75.048,60100.0
2014-07-08 12:00:00,97.2,97.31,97.12,97.19,29200.0,75.0557,75.1406,74.9939,75.048,29200.0
2014-07-08 12:30:00,97.19,97.27,96.92,97.01,21200.0,75.048,75.1097,74.8395,74.909,21200.0
2014-07-08 13:00:00,97.01,97.12,96.99,97.07,24400.0,74.909,74.9939,74.8935,74.9553,24400.0
2014-07-08 13:30:00,97.07,97.14,97.01,97.02,21900.0,74.9553,75.0093,74.909,74.9167,21900.0
2014-07-08 14:00:00,97.0,97.13,96.98,97.1,24600.0,74.9012,75.0016,74.8858,74.9785,24600.0
2014-07-08 14:30:00,97.1,97.3,97.1,97.12,60900.0,74.9785,75.1329,74.9785,74.9939,60900.0
2014-07-08 15:00:00,97.1,97.22,97.02,97.17,55500.0,74.9785,75.0711,74.9167,75.0325,55500.0
2014-07-08 15:30:00,97.18,97.25,96.91,96.94,159700.0,75.0402,75.0943,74.8317,74.8549,159700.0
2014-07-09 09:30:00,96.91,97.31,96.59,96.66,36400.0,74.8317,75.1406,74.5847,74.6387,36400.0
2014-07-09 10:00:00,96.66,96.73,96.5,96.7,79500.0,74.6387,74.6928,74.5152,74.6696,79500.0
2014-07-09 10:30:00,96.72,96.86,96.66,96.81,42700.0,74.685,74.7931,74.6387,74.7545,42700.0
2014-07-09 11:00:00,96.84,97.01,96.77,97.01,39500.0,74.7777,74.909,74.7236,74.909,39500.0
2014-07-09 11:30:00,97.0,97.13,96.91,97.11,33000.0,74.9012,75.0016,74.8317,74.9862,33000.0
2014-07-09 12:00:00,97.1,97.15,96.98,97.09,18200.0,74.9785,75.0171,74.8858,74.9707,18200.0
2014-07-09 12:30:00,97.09,97.13,97.01,97.03,18900.0,74.9707,75.0016,74.909,74.9244,18900.0
2014-07-09 13:00:00,97.04,97.16,97.01,97.12,31900.0,74.9321,75.0248,74.909,74.9939,31900.0
2014-07-09 13:30:00,97.13,97.16,97.06,97.09,19700.0,75.0016,75.0248,74.9476,74.9707,19700.0
2014-07-09 14:00:00,97.08,97.19,96.94,97.12,37700.0,74.963,75.048,74.8549,74.9939,37700.0
2014-07-09 14:30:00,97.11,97.13,96.99,96.99,36200.0,74.9862,75.0016,74.8935,74.8935,36200.0
2014-07-09 15:00:00,96.99,97.0,96.69,96.74,78900.0,74.8935,74.9012,74.6619,74.7005,78900.0
2014-07-09 15:30:00,96.75,96.8,96.54,96.62,162800.0,74.7082,74.7468,74.546,74.6078,162800.0
2014-07-10 09:30:00,96.09,96.39,95.9,96.02,75500.0,74.1986,74.4302,74.0518,74.1445,75500.0
2014-07-10 10:00:00,96.05,96.23,95.94,96.23,33700.0,74.1677,74.3067,74.0827,74.3067,33700.0
2014-07-10 10:30:00,96.2,96.22,95.98,96.06,27700.0,74.2835,74.2989,74.1136,74.1754,27700.0
2014-07-10 11:00:00,96.06,96.15,95.94,95.98,31800.0,74.1754,74.2449,74.0827,74.1136,31800.0
2014-07-10 11:30:00,95.98,96.08,95.95,96.02,27200.0,74.1136,74.1908,74.0905,74.1445,27200.0
2014-07-10 12:00:00,96.02,96.09,95.98,96.03,16700.0,74.1445,74.1986,74.1136,74.1522,16700.0
2014-07-10 12:30:00,96.07,96.08,95.84,95.85,31700.0,74.1831,74.1908,74.0055,74.0132,31700.0
2014-07-10 13:00:00,95.85,95.91,95.75,95.85,42900.0,74.0132,74.0596,73.936,74.0132,42900.0
2014-07-10 13:30:00,95.85,96.02,95.81,96.01,56000.0,74.0132,74.1445,73.9824,74.1368,56000.0
2014-07-10 14:00:00,95.98,96.17,95.98,96.12,40000.0,74.1136,74.2603,74.1136,74.2217,40000.0
2014-07-10 14:30:00,96.12,96.3,96.05,96.19,49800.0,74.2217,74.3607,74.1677,74.2758,49800.0
2014-07-10 15:00:00,96.18,96.3,96.14,96.29,46900.0,74.2681,74.3607,74.2372,74.353,46900.0
2014-07-10 15:30:00,96.29,96.43,96.24,96.27,116800.0,74.353,74.4611,74.3144,74.3376,116800.0
2014-07-11 09:30:00,96.15,96.5,96.04,96.47,64700.0,74.2449,74.5152,74.16,74.492,64700.0
2014-07-11 10:00:00,96.48,96.58,96.36,96.41,40100.0,74.4997,74.5769,74.4071,74.4457,40100.0
2014-07-11 10:30:00,96.43,96.52,96.23,96.23,31400.0,74.4611,74.5306,74.3067,74.3067,31400.0
2014-07-11 11:00:00,96.21,96.31,95.96,95.99,44100.0,74.2912,74.3684,74.0982,74.1213,44100.0
2014-07-11 11:30:00,95.99,96.19,95.98,96.18,31400.0,74.1213,74.2758,74.1136,74.2681,31400.0
2014-07-11 12:00:00,96.18,96.2,96.03,96.12,26700.0,74.2681,74.2835,74.1522,74.2217,26700.0
2014-07-11 12:30:00,96.13,96.26,96.06,96.23,18000.0,74.2294,74.3298,74.1754,74.3067,18000.0
2014-07-11 13:00:00,96.26,96.61,96.25,96.5,40200.0,74.3298,74.6001,74.3221,74.5152,40200.0
2014-07-11 13:30:00,96.53,96.53,96.42,96.52,22300.0,74.5383,74.5383,74.4534,74.5306,22300.0
2014-07-11 14:00:00,96.5,96.53,96.44,96.49,21100.0,74.5152,74.5383,74.4688,74.5074,21100.0
2014-07-11 14:30:00,96.48,96.76,96.44,96.57,87200.0,74.4997,74.7159,74.4688,74.5692,87200.0
2014-07-11 15:00:00,96.57,96.58,96.44,96.56,36500.0,74.5692,74.5769,74.4688,74.5615,36500.0
2014-07-11 15:30:00,96.57,96.6,96.43,96.45,87800.0,74.5692,74.5924,74.4611,74.4765,87800.0
2014-07-14 09:30:00,96.49,96.82,96.16,96.3,111100.0,74.5074,74.7623,74.2526,74.3607,111100.0
2014-07-14 10:00:00,96.3,96.31,95.86,95.86,101900.0,74.3607,74.3684,74.021,74.021,101900.0
2014-07-14 10:30:00,95.86,95.91,95.22,95.27,184500.0,74.021,74.0596,73.5268,73.5654,184500.0
2014-07-14 11:00:00,95.27,95.35,94.87,94.91,145000.0,73.5654,73.6272,73.2565,73.2874,145000.0
2014-07-14 11:30:00,94.9,95.08,94.68,94.96,206300.0,73.2797,73.4187,73.1098,73.326,206300.0
2014-07-14 12:00:00,94.98,95.15,94.44,94.55,134500.0,73.3414,73.4727,72.9245,73.0094,134500.0
2014-07-14 12:30:00,94.54,94.95,94.54,94.64,130700.0,73.0017,73.3183,73.0017,73.0789,130700.0
2014-07-14 13:00:00,94.65,94.97,94.62,94.92,56300.0,73.0866,73.3337,73.0635,73.2951,56300.0
2014-07-14 13:30:00,94.92,94.93,94.69,94.82,75700.0,73.2951,73.3028,73.1175,73.2179,75700.0
2014-07-14 14:00:00,94.84,94.87,94.63,94.8,88800.0,73.2333,73.2565,73.0712,73.2025,88800.0
2014-07-14 14:30:00,94.8,95.35,94.79,95.2,148300.0,73.2025,73.6272,73.1947,73.5113,148300.0
2014-07-14 15:00:00,95.18,95.4,94.94,95.0,192500.0,73.4959,73.6658,73.3106,73.3569,192500.0
2014-07-14 15:30:00,94.99,95.1,94.79,95.0,343900.0,73.3492,73.4341,73.1947,73.3569,343900.0
2014-07-15 09:30:00,94.59,95.33,94.59,95.29,106700.0,73.0403,73.6117,73.0403,73.5808,106700.0
2014-07-15 10:00:00,95.29,95.54,95.23,95.54,78300.0,73.5808,73.7739,73.5345,73.7739,78300.0
2014-07-15 10:30:00,95.5,95.53,95.1,95.46,106800.0,73.743,73.7661,73.4341,73.7121,106800.0
2014-07-15 11:00:00,95.45,95.47,95.21,95.37,72400.0,73.7044,73.7198,73.519,73.6426,72400.0
2014-07-15 11:30:00,95.35,95.42,95.14,95.14,49700.0,73.6272,73.6812,73.465,73.465,49700.0
2014-07-15 12:00:00,95.13,95.36,95.1,95.3,47300.0,73.4573,73.6349,73.4341,73.5885,47300.0
2014-07-15 12:30:00,95.29,95.33,95.2,95.25,45200.0,73.5808,73.6117,73.5113,73.5499,45200.0
2014-07-15 13:00:00,95.25,95.28,95.11,95.14,41800.0,73.5499,73.5731,73.4418,73.465,41800.0
2014-07-15 13:30:00,95.15,95.28,95.11,95.18,41300.0,73.4727,73.5731,73.4418,73.4959,41300.0
2014-07-15 14:00:00,95.18,95.31,95.16,95.28,38900.0,73.4959,73.5963,73.4804,73.5731,38900.0
2014-07-15 14:30:00,95.29,95.29,95.05,95.08,60200.0,73.5808,73.5808,73.3955,73.4187,60200.0
2014-07-15 15:00:00,95.09,95.12,94.79,94.79,95000.0,73.4264,73.4496,73.1947,73.1947,95000.0
2014-07-15 15:30:00,94.8,94.82,94.58,94.67,229800.0,73.2025,73.2179,73.0326,73.1021,229800.0
2014-07-16 09:30:00,93.2,94.16,91.08,91.37,1058200.0,71.967,72.7083,70.33,70.5539,1058200.0
2014-07-16 10:00:00,91.38,91.8,91.28,91.73,471400.0,70.5616,70.8859,70.4844,70.8319,471400.0
2014-07-16 10:30:00,91.74,92.0,91.67,91.9,264900.0,70.8396,71.0404,70.7855,70.9631,264900.0
2014-07-16 11:00:00,91.9,91.95,91.52,91.87,278400.0,70.9631,71.0017,70.6697,70.94,278400.0
2014-07-16 11:30:00,91.87,92.43,91.8,92.36,336400.0,70.94,71.3724,70.8859,71.3183,336400.0
2014-07-16 12:00:00,92.36,92.66,92.19,92.58,368400.0,71.3183,71.55,71.1871,71.4882,368400.0
2014-07-16 12:30:00,92.57,92.89,92.55,92.66,122800.0,71.4805,71.7276,71.4651,71.55,122800.0
2014-07-16 13:00:00,92.66,92.7,92.3,92.38,98100.0,71.55,71.5809,71.272,71.3338,98100.0
2014-07-16 13:30:00,92.4,92.46,92.09,92.19,179700.0,71.3492,71.3956,71.1099,71.1871,179700.0
2014-07-16 14:00:00,92.19,92.42,92.16,92.38,188900.0,71.1871,71.3647,71.1639,71.3338,188900.0
2014-07-16 14:30:00,92.38,92.58,92.19,92.42,136300.0,71.3338,71.4882,71.1871,71.3647,136300.0
2014-07-16 15:00:00,92.39,92.5,92.01,92.05,194900.0,71.3415,71.4264,71.0481,71.079,194900.0
2014-07-16 15:30:00,92.06,92.41,92.06,92.36,325400.0,71.0867,71.3569,71.0867,71.3183,325400.0
2014-07-17 09:30:00,92.15,92.31,91.73,92.09,131700.0,71.1562,71.2797,70.8319,71.1099,131700.0
2014-07-17 10:00:00,92.11,92.39,92.04,92.29,91800.0,71.1253,71.3415,71.0712,71.2643,91800.0
2014-07-17 10:30:00,92.3,92.36,92.13,92.26,96800.0,71.272,71.3183,71.1407,71.2411,96800.0
2014-07-17 11:00:00,92.24,92.36,92.05,92.05,59600.0,71.2257,71.3183,71.079,71.079,59600.0
2014-07-17 11:30:00,92.05,92.31,91.95,92.17,85400.0,71.079,71.2797,71.0017,71.1716,85400.0
2014-07-17 12:00:00,92.15,92.36,92.03,92.36,85000.0,71.1562,71.3183,71.0635,71.3183,85000.0
2014-07-17 12:30:00,92.39,92.58,92.27,92.38,43400.0,71.3415,71.4882,71.2488,71.3338,43400.0
2014-07-17 13:00:00,92.38,92.42,92.23,92.29,44000.0,71.3338,71.3647,71.218,71.2643,44000.0
2014-07-17 13:30:00,92.29,92.4,92.18,92.29,47300.0,71.2643,71.3492,71.1793,71.2643,47300.0
2014-07-17 14:00:00,92.29,92.42,92.2,92.33,86500.0,71.2643,71.3647,71.1948,71.2952,86500.0
2014-07-17 14:30:00,92.33,92.5,92.31,92.38,80400.0,71.2952,71.4264,71.2797,71.3338,80400.0
2014-07-17 15:00:00,92.36,92.4,92.29,92.34,104200.0,71.3183,71.3492,71.2643,71.3029,104200.0
2014-07-17 15:30:00,92.34,92.42,92.11,92.19,258600.0,71.3029,71.3647,71.1253,71.1871,258600.0
2014-07-18 09:30:00,92.63,93.02,92.36,93.02,151300.0,71.5268,71.828,71.3183,71.828,151300.0
2014-07-18 10:00:00,93.0,93.41,92.76,93.31,116500.0,71.8125,72.1291,71.6272,72.0519,116500.0
2014-07-18 10:30:00,93.3,93.39,93.21,93.33,58900.0,72.0442,72.1137,71.9747,72.0674,58900.0
2014-07-18 11:00:00,93.33,93.71,93.33,93.69,99600.0,72.0674,72.3608,72.0674,72.3453,99600.0
2014-07-18 11:30:00,93.68,93.94,93.62,93.88,87500.0,72.3376,72.5384,72.2913,72.492,87500.0
2014-07-18 12:00:00,93.9,94.06,93.87,94.02,48900.0,72.5075,72.631,72.4843,72.6002,48900.0
2014-07-18 12:30:00,94.05,94.08,93.78,93.85,78900.0,72.6233,72.6465,72.4148,72.4689,78900.0
2014-07-18 13:00:00,93.85,93.94,93.82,93.85,40500.0,72.4689,72.5384,72.4457,72.4689,40500.0
2014-07-18 13:30:00,93.84,93.92,93.79,93.87,61300.0,72.4612,72.5229,72.4226,72.4843,61300.0
2014-07-18 14:00:00,93.87,93.94,93.83,93.91,75700.0,72.4843,72.5384,72.4534,72.5152,75700.0
2014-07-18 14:30:00,93.9,93.94,93.84,93.89,70100.0,72.5075,72.5384,72.4612,72.4998,70100.0
2014-07-18 15:00:00,93.88,94.0,93.81,93.81,107100.0,72.492,72.5847,72.438,72.438,107100.0
2014-07-18 15:30:00,93.81,93.93,93.67,93.86,202600.0,72.438,72.5307,72.3299,72.4766,202600.0
2014-07-21 09:30:00,93.5,93.8,93.37,93.75,62200.0,72.1986,72.4303,72.0982,72.3917,62200.0
2014-07-21 10:00:00,93.76,93.89,93.25,93.28,107900.0,72.3994,72.4998,72.0056,72.0287,107900.0
2014-07-21 10:30:00,93.29,93.29,92.99,93.1,47500.0,72.0365,72.0365,71.8048,71.8898,47500.0
2014-07-21 11:00:00,93.1,93.22,93.02,93.18,39600.0,71.8898,71.9824,71.828,71.9515,39600.0
2014-07-21 11:30:00,93.17,93.41,93.06,93.38,48700.0,71.9438,72.1291,71.8589,72.106,48700.0
2014-07-21 12:00:00,93.38,93.45,93.32,93.32,18900.0,72.106,72.16,72.0596,72.0596,18900.0
2014-07-21 12:30:00,93.34,93.48,93.31,93.43,24800.0,72.0751,72.1832,72.0519,72.1446,24800.0
2014-07-21 13:00:00,93.44,93.65,93.42,93.61,23000.0,72.1523,72.3144,72.1368,72.2836,23000.0
2014-07-21 13:30:00,93.59,93.71,93.55,93.69,32300.0,72.2681,72.3608,72.2372,72.3453,32300.0
2014-07-21 14:00:00,93.7,93.7,93.49,93.55,24700.0,72.3531,72.3531,72.1909,72.2372,24700.0
2014-07-21 14:30:00,93.55,93.62,93.43,93.49,48200.0,72.2372,72.2913,72.1446,72.1909,48200.0
2014-07-21 15:00:00,93.49,93.49,93.32,93.32,55000.0,72.1909,72.1909,72.0596,72.0596,55000.0
2014-07-21 15:30:00,93.33,93.33,93.22,93.3,106700.0,72.0674,72.0674,71.9824,72.0442,106700.0
2014-07-22 09:30:00,93.41,93.73,93.26,93.29,56800.0,72.1291,72.3762,72.0133,72.0365,56800.0
2014-07-22 10:00:00,93.29,93.34,93.02,93.34,42400.0,72.0365,72.0751,71.828,72.0751,42400.0
2014-07-22 10:30:00,93.36,93.55,93.34,93.46,54300.0,72.0905,72.2372,72.0751,72.1677,54300.0
2014-07-22 11:00:00,93.48,93.63,93.42,93.48,27800.0,72.1832,72.299,72.1368,72.1832,27800.0
2014-07-22 11:30:00,93.44,93.53,93.41,93.49,31600.0,72.1523,72.2218,72.1291,72.1909,31600.0
2014-07-22 12:00:00,93.49,93.53,93.31,93.33,41000.0,72.1909,72.2218,72.0519,72.0674,41000.0
2014-07-22 12:30:00,93.33,93.35,93.16,93.19,9000.0,72.0674,72.0828,71.9361,71.9592,9000.0
2014-07-22 13:00:00,93.18,93.24,93.15,93.21,18200.0,71.9515,71.9979,71.9284,71.9747,18200.0
2014-07-22 13:30:00,93.21,93.24,93.18,93.2,21800.0,71.9747,71.9979,71.9515,71.967,21800.0
2014-07-22 14:00:00,93.19,93.52,93.19,93.47,55300.0,71.9592,72.2141,71.9592,72.1755,55300.0
2014-07-22 14:30:00,93.46,93.52,93.42,93.44,62200.0,72.1677,72.2141,72.1368,72.1523,62200.0
2014-07-22 15:00:00,93.43,93.5,93.39,93.5,54000.0,72.1446,72.1986,72.1137,72.1986,54000.0
2014-07-22 15:30:00,93.5,93.55,93.46,93.5,111000.0,72.1986,72.2372,72.1677,72.1986,111000.0
2014-07-23 09:30:00,93.51,93.98,93.51,93.9,61200.0,72.2063,72.5693,72.2063,72.5075,61200.0
2014-07-23 10:00:00,93.9,93.94,93.71,93.86,78200.0,72.5075,72.5384,72.3608,72.4766,78200.0
2014-07-23 10:30:00,93.86,93.96,93.81,93.88,48900.0,72.4766,72.5538,72.438,72.492,48900.0
2014-07-23 11:00:00,93.89,93.92,93.71,93.82,39100.0,72.4998,72.5229,72.3608,72.4457,39100.0
2014-07-23 11:30:00,93.82,93.93,93.77,93.88,71800.0,72.4457,72.5307,72.4071,72.492,71800.0
2014-07-23 12:00:00,93.88,93.89,93.68,93.72,42400.0,72.492,72.4998,72.3376,72.3685,42400.0
2014-07-23 12:30:00,93.7,93.83,93.65,93.79,48300.0,72.3531,72.4534,72.3144,72.4226,48300.0
2014-07-23 13:00:00,93.76,93.91,93.75,93.9,54200.0,72.3994,72.5152,72.3917,72.5075,54200.0
2014-07-23 13:30:00,93.91,93.98,93.87,93.97,42400.0,72.5152,72.5693,72.4843,72.5615,42400.0
2014-07-23 14:00:00,93.98,94.06,93.93,93.98,71800.0,72.5693,72.631,72.5307,72.5693,71800.0
2014-07-23 14:30:00,93.96,94.06,93.93,93.99,71700.0,72.5538,72.631,72.5307,72.577,71700.0
2014-07-23 15:00:00,93.99,93.99,93.89,93.99,106000.0,72.577,72.577,72.4998,72.577,106000.0
2014-07-23 15:30:00,93.98,94.02,93.78,94.0,192000.0,72.5693,72.6002,72.4148,72.5847,192000.0
2014-07-24 09:30:00,93.51,93.79,92.0,92.29,255400.0,72.2063,72.4226,71.0404,71.2643,255400.0
2014-07-24 10:00:00,92.31,92.45,91.81,92.07,283300.0,71.2797,71.3878,70.8936,71.0944,283300.0
2014-07-24 10:30:00,92.11,92.38,91.9,92.07,156900.0,71.1253,71.3338,70.9631,71.0944,156900.0
2014-07-24 11:00:00,92.09,92.17,91.85,91.85,76700.0,71.1099,71.1716,70.9245,70.9245,76700.0
2014-07-24 11:30:00,91.86,92.15,91.82,92.08,76800.0,70.9323,71.1562,70.9014,71.1021,76800.0
2014-07-24 12:00:00,92.07,92.17,92.0,92.11,57800.0,71.0944,71.1716,71.0404,71.1253,57800.0
2014-07-24 12:30:00,92.1,92.15,92.05,92.11,46500.0,71.1176,71.1562,71.079,71.1253,46500.0
2014-07-24 13:00:00,92.09,92.18,92.05,92.18,46000.0,71.1099,71.1793,71.079,71.1793,46000.0
2014-07-24 13:30:00,92.18,92.3,92.06,92.17,46300.0,71.1793,71.272,71.0867,71.1716,46300.0
2014-07-24 14:00:00,92.16,92.23,92.06,92.23,60600.0,71.1639,71.218,71.0867,71.218,60600.0
2014-07-24 14:30:00,92.24,92.39,92.12,92.32,49100.0,71.2257,71.3415,71.133,71.2875,49100.0
2014-07-24 15:00:00,92.32,92.59,92.23,92.42,82900.0,71.2875,71.4959,71.218,71.3647,82900.0
2014-07-24 15:30:00,92.44,92.53,92.34,92.34,246500.0,71.3801,71.4496,71.3029,71.3029,246500.0
2014-07-25 09:30:00,92.34,92.48,92.04,92.06,122500.0,71.3029,71.411,71.0712,71.0867,122500.0
2014-07-25 10:00:00,92.11,92.11,91.76,91.86,115400.0,71.1253,71.1253,70.855,70.9323,115400.0
2014-07-25 10:30:00,91.9,91.9,91.62,91.7,138600.0,70.9631,70.9631,70.7469,70.8087,138600.0
2014-07-25 11:00:00,91.7,91.73,91.34,91.48,228000.0,70.8087,70.8319,70.5307,70.6388,228000.0
2014-07-25 11:30:00,91.46,91.69,91.44,91.68,60800.0,70.6234,70.801,70.6079,70.7933,60800.0
2014-07-25 12:00:00,91.69,91.92,91.68,91.91,34300.0,70.801,70.9786,70.7933,70.9709,34300.0
2014-07-25 12:30:00,91.88,92.07,91.88,92.07,96900.0,70.9477,71.0944,70.9477,71.0944,96900.0
2014-07-25 13:00:00,92.05,92.09,91.99,92.04,40100.0,71.079,71.1099,71.0326,71.0712,40100.0
2014-07-25 13:30:00,92.04,92.13,91.92,92.01,37300.0,71.0712,71.1407,70.9786,71.0481,37300.0
2014-07-25 14:00:00,92.02,92.37,91.88,92.36,60500.0,71.0558,71.3261,70.9477,71.3183,60500.0
2014-07-25 14:30:00,92.37,92.55,92.34,92.42,86500.0,71.3261,71.4651,71.3029,71.3647,86500.0
2014-07-25 15:00:00,92.42,92.44,92.24,92.37,93900.0,71.3647,71.3801,71.2257,71.3261,93900.0
2014-07-25 15:30:00,92.37,92.57,92.3,92.54,267900.0,71.3261,71.4805,71.272,71.4573,267900.0
2014-07-28 09:30:00,92.47,92.75,91.94,92.21,110100.0,71.4033,71.6195,70.994,71.2025,110100.0
2014-07-28 10:00:00,92.22,92.3,91.77,91.91,76900.0,71.2102,71.272,70.8628,70.9709,76900.0
2014-07-28 10:30:00,91.88,91.92,91.59,91.59,97500.0,70.9477,70.9786,70.7238,70.7238,97500.0
2014-07-28 11:00:00,91.63,91.91,91.58,91.64,88100.0,70.7546,70.9709,70.716,70.7624,88100.0
2014-07-28 11:30:00,91.63,91.89,91.63,91.87,34400.0,70.7546,70.9554,70.7546,70.94,34400.0
2014-07-28 12:00:00,91.87,91.93,91.71,91.71,28400.0,70.94,70.9863,70.8164,70.8164,28400.0
2014-07-28 12:30:00,91.7,91.74,91.57,91.73,25400.0,70.8087,70.8396,70.7083,70.8319,25400.0
2014-07-28 13:00:00,91.74,91.74,91.59,91.66,27500.0,70.8396,70.8396,70.7238,70.7778,27500.0
2014-07-28 13:30:00,91.65,91.83,91.65,91.77,55000.0,70.7701,70.9091,70.7701,70.8628,55000.0
2014-07-28 14:00:00,91.79,91.91,91.73,91.76,54700.0,70.8782,70.9709,70.8319,70.855,54700.0
2014-07-28 14:30:00,91.76,91.9,91.74,91.86,50700.0,70.855,70.9631,70.8396,70.9323,50700.0
2014-07-28 15:00:00,91.86,91.95,91.85,91.89,45000.0,70.9323,71.0017,70.9245,70.9554,45000.0
2014-07-28 15:30:00,91.89,91.97,91.82,91.84,113700.0,70.9554,71.0172,70.9014,70.9168,113700.0
2014-07-29 09:30:00,91.7,92.04,91.7,92.01,136400.0,70.8087,71.0712,70.8087,71.0481,136400.0
2014-07-29 10:00:00,92.01,92.26,91.98,92.24,79500.0,71.0481,71.2411,71.0249,71.2257,79500.0
2014-07-29 10:30:00,92.23,92.24,91.88,91.98,58900.0,71.218,71.2257,70.9477,71.0249,58900.0
2014-07-29 11:00:00,92.0,92.01,91.78,91.83,29400.0,71.0404,71.0481,70.8705,70.9091,29400.0
2014-07-29 11:30:00,91.83,91.84,91.57,91.64,36300.0,70.9091,70.9168,70.7083,70.7624,36300.0
2014-07-29 12:00:00,91.62,91.74,91.5,91.69,63400.0,70.7469,70.8396,70.6543,70.801,63400.0
2014-07-29 12:30:00,91.69,91.73,91.65,91.67,51900.0,70.801,70.8319,70.7701,70.7855,51900.0
2014-07-29 13:00:00,91.65,91.73,91.53,91.7,46000.0,70.7701,70.8319,70.6774,70.8087,46000.0
2014-07-29 13:30:00,91.72,91.75,91.67,91.68,23800.0,70.8241,70.8473,70.7855,70.7933,23800.0
2014-07-29 14:00:00,91.68,91.69,91.41,91.49,120500.0,70.7933,70.801,70.5848,70.6465,120500.0
2014-07-29 14:30:00,91.49,91.54,91.49,91.5,83800.0,70.6465,70.6852,70.6465,70.6543,83800.0
2014-07-29 15:00:00,91.5,91.53,91.38,91.44,94800.0,70.6543,70.6774,70.5616,70.6079,94800.0
2014-07-29 15:30:00,91.44,91.55,91.3,91.3,155300.0,70.6079,70.6929,70.4998,70.4998,155300.0
2014-07-30 09:30:00,91.29,91.49,90.2,90.73,153600.0,70.4921,70.6465,69.6504,70.0597,153600.0
2014-07-30 10:00:00,90.7,90.84,90.51,90.51,102500.0,70.0365,70.1446,69.8898,69.8898,102500.0
2014-07-30 10:30:00,90.53,90.6,90.41,90.51,77700.0,69.9053,69.9593,69.8126,69.8898,77700.0
2014-07-30 11:00:00,90.53,90.55,90.38,90.47,60300.0,69.9053,69.9207,69.7894,69.8589,60300.0
2014-07-30 11:30:00,90.5,90.5,90.21,90.22,67400.0,69.8821,69.8821,69.6582,69.6659,67400.0
2014-07-30 12:00:00,90.28,90.36,90.2,90.26,39500.0,69.7122,69.774,69.6504,69.6968,39500.0
2014-07-30 12:30:00,90.27,90.35,90.24,90.25,78000.0,69.7045,69.7663,69.6813,69.689,78000.0
2014-07-30 13:00:00,90.24,90.28,90.13,90.25,64900.0,69.6813,69.7122,69.5964,69.689,64900.0
2014-07-30 13:30:00,90.25,90.57,90.23,90.56,107400.0,69.689,69.9361,69.6736,69.9284,107400.0
2014-07-30 14:00:00,90.55,90.73,90.45,90.59,89000.0,69.9207,70.0597,69.8435,69.9516,89000.0
2014-07-30 14:30:00,90.59,90.63,90.44,90.47,51900.0,69.9516,69.9825,69.8358,69.8589,51900.0
2014-07-30 15:00:00,90.45,90.59,90.35,90.45,61700.0,69.8435,69.9516,69.7663,69.8435,61700.0
2014-07-30 15:30:00,90.46,90.47,90.36,90.37,177500.0,69.8512,69.8589,69.774,69.7817,177500.0
2014-07-31 09:30:00,90.22,90.35,89.39,89.44,120600.0,69.6659,69.7663,69.025,69.0636,120600.0
2014-07-31 10:00:00,89.51,90.18,89.51,89.99,127900.0,69.1176,69.635,69.1176,69.4883,127900.0
2014-07-31 10:30:00,90.01,90.08,89.53,89.55,71600.0,69.5037,69.5578,69.1331,69.1485,71600.0
2014-07-31 11:00:00,89.54,89.67,89.47,89.57,126900.0,69.1408,69.2412,69.0867,69.164,126900.0
2014-07-31 11:30:00,89.58,89.75,89.47,89.49,117100.0,69.1717,69.303,69.0867,69.1022,117100.0
2014-07-31 12:00:00,89.51,89.51,89.04,89.09,130800.0,69.1176,69.1176,68.7547,68.7933,130800.0
2014-07-31 12:30:00,89.08,89.09,88.74,88.85,152300.0,68.7856,68.7933,68.5231,68.608,152300.0
2014-07-31 13:00:00,88.87,88.87,88.55,88.67,80600.0,68.6234,68.6234,68.3763,68.469,80600.0
2014-07-31 13:30:00,88.68,88.88,88.61,88.7,64900.0,68.4767,68.6312,68.4227,68.4922,64900.0
2014-07-31 14:00:00,88.7,88.74,88.22,88.38,172400.0,68.4922,68.5231,68.1215,68.2451,172400.0
2014-07-31 14:30:00,88.4,88.52,88.28,88.35,121000.0,68.2605,68.3532,68.1679,68.2219,121000.0
2014-07-31 15:00:00,88.34,88.38,88.1,88.15,98900.0,68.2142,68.2451,68.0289,68.0675,98900.0
2014-07-31 15:30:00,88.19,88.37,88.14,88.16,338600.0,68.0984,68.2374,68.0597,68.0752,338600.0
2014-08-01 09:30:00,88.4,88.62,87.88,88.45,148100.0,68.2605,68.4304,67.859,68.2991,148100.0
2014-08-01 10:00:00,88.48,88.79,88.34,88.64,226600.0,68.3223,68.5617,68.2142,68.4458,226600.0
2014-08-01 10:30:00,88.65,88.92,88.51,88.81,243900.0,68.4536,68.662,68.3455,68.5771,243900.0
2014-08-01 11:00:00,88.79,88.84,88.29,88.35,100000.0,68.5617,68.6003,68.1756,68.2219,100000.0
2014-08-01 11:30:00,88.36,88.4,87.98,88.05,181500.0,68.2296,68.2605,67.9362,67.9903,181500.0
2014-08-01 12:00:00,88.09,88.37,88.09,88.19,82500.0,68.0211,68.2374,68.0211,68.0984,82500.0
2014-08-01 12:30:00,88.21,88.67,88.21,88.6,52500.0,68.1138,68.469,68.1138,68.415,52500.0
2014-08-01 13:00:00,88.6,88.94,88.58,88.94,58700.0,68.415,68.6775,68.3995,68.6775,58700.0
2014-08-01 13:30:00,88.94,89.09,88.81,89.06,79400.0,68.6775,68.7933,68.5771,68.7702,79400.0
2014-08-01 14:00:00,89.04,89.09,88.94,89.06,112900.0,68.7547,68.7933,68.6775,68.7702,112900.0
2014-08-01 14:30:00,89.06,89.22,88.95,89.09,62000.0,68.7702,68.8937,68.6852,68.7933,62000.0
2014-08-01 15:00:00,89.1,89.23,89.03,89.15,82100.0,68.801,68.9014,68.747,68.8396,82100.0
2014-08-01 15:30:00,89.14,89.28,88.97,89.1,231100.0,68.8319,68.94,68.7007,68.801,231100.0
2014-08-04 09:30:00,89.01,89.11,88.73,89.02,116300.0,68.7315,68.8088,68.5153,68.7393,116300.0
2014-08-04 10:00:00,89.01,89.02,88.72,88.91,118200.0,68.7315,68.7393,68.5076,68.6543,118200.0
2014-08-04 10:30:00,88.9,88.99,88.79,88.88,108200.0,68.6466,68.7161,68.5617,68.6312,108200.0
2014-08-04 11:00:00,88.89,89.0,88.87,88.97,61900.0,68.6389,68.7238,68.6234,68.7007,61900.0
2014-08-04 11:30:00,88.98,89.04,88.95,88.98,62200.0,68.7084,68.7547,68.6852,68.7084,62200.0
2014-08-04 12:00:00,88.98,89.06,88.94,89.04,44700.0,68.7084,68.7702,68.6775,68.7547,44700.0
2014-08-04 12:30:00,89.03,89.16,88.95,89.12,54800.0,68.747,68.8474,68.6852,68.8165,54800.0
2014-08-04 13:00:00,89.15,89.36,89.13,89.29,40300.0,68.8396,69.0018,68.8242,68.9478,40300.0
2014-08-04 13:30:00,89.28,89.35,89.2,89.21,47900.0,68.94,68.9941,68.8783,68.886,47900.0
2014-08-04 14:00:00,89.2,89.4,89.2,89.37,62300.0,68.8783,69.0327,68.8783,69.0095,62300.0
2014-08-04 14:30:00,89.38,89.54,89.37,89.43,67800.0,69.0172,69.1408,69.0095,69.0559,67800.0
2014-08-04 15:00:00,89.42,89.52,89.35,89.38,158600.0,69.0481,69.1254,68.9941,69.0172,158600.0
2014-08-04 15:30:00,89.38,89.52,89.35,89.4,267400.0,69.0172,69.1254,68.9941,69.0327,267400.0
2014-08-05 09:30:00,89.11,89.44,89.1,89.28,99900.0,68.8088,69.0636,68.801,68.94,99900.0
2014-08-05 10:00:00,89.3,89.31,89.13,89.29,52400.0,68.9555,68.9632,68.8242,68.9478,52400.0
2014-08-05 10:30:00,89.29,89.3,89.0,89.04,79500.0,68.9478,68.9555,68.7238,68.7547,79500.0
2014-08-05 11:00:00,89.04,89.06,88.94,88.99,46000.0,68.7547,68.7702,68.6775,68.7161,46000.0
2014-08-05 11:30:00,88.99,89.06,88.93,88.93,59400.0,68.7161,68.7702,68.6698,68.6698,59400.0
2014-08-05 12:00:00,88.93,89.08,88.93,88.95,44700.0,68.6698,68.7856,68.6698,68.6852,44700.0
2014-08-05 12:30:00,88.96,89.0,88.86,88.87,39600.0,68.6929,68.7238,68.6157,68.6234,39600.0
2014-08-05 13:00:00,88.87,88.91,88.74,88.76,37500.0,68.6234,68.6543,68.5231,68.5385,37500.0
2014-08-05 13:30:00,88.76,88.77,88.35,88.47,68900.0,68.5385,68.5462,68.2219,68.3146,68900.0
2014-08-05 14:00:00,88.47,88.52,88.35,88.5,58700.0,68.3146,68.3532,68.2219,68.3377,58700.0
2014-08-05 14:30:00,88.51,88.57,88.42,88.5,62800.0,68.3455,68.3918,68.276,68.3377,62800.0
2014-08-05 15:00:00,88.5,88.64,88.47,88.59,104900.0,68.3377,68.4458,68.3146,68.4072,104900.0
2014-08-05 15:30:00,88.6,88.67,88.48,88.52,199100.0,68.415,68.469,68.3223,68.3532,199100.0
2014-08-06 09:30:00,88.52,90.0,88.48,89.5,152600.0,68.3532,69.496,68.3223,69.1099,152600.0
2014-08-06 10:00:00,89.5,89.82,89.33,89.82,110900.0,69.1099,69.357,68.9786,69.357,110900.0
2014-08-06 10:30:00,89.83,89.85,89.3,89.54,59000.0,69.3647,69.3802,68.9555,69.1408,59000.0
2014-08-06 11:00:00,89.54,89.59,89.33,89.4,42900.0,69.1408,69.1794,68.9786,69.0327,42900.0
2014-08-06 11:30:00,89.41,89.72,89.41,89.7,41800.0,69.0404,69.2798,69.0404,69.2643,41800.0
2014-08-06 12:00:00,89.73,89.77,89.52,89.67,56500.0,69.2875,69.3184,69.1254,69.2412,56500.0
2014-08-06 12:30:00,89.69,89.83,89.66,89.79,67600.0,69.2566,69.3647,69.2335,69.3338,67600.0
2014-08-06 13:00:00,89.77,89.82,89.62,89.78,68400.0,69.3184,69.357,69.2026,69.3261,68400.0
2014-08-06 13:30:00,89.79,89.81,89.63,89.68,96200.0,69.3338,69.3493,69.2103,69.2489,96200.0
2014-08-06 14:00:00,89.67,89.95,89.62,89.8,103500.0,69.2412,69.4574,69.2026,69.3416,103500.0
2014-08-06 14:30:00,89.79,89.87,89.74,89.79,73300.0,69.3338,69.3956,69.2952,69.3338,73300.0
2014-08-06 15:00:00,89.78,89.81,89.62,89.77,82100.0,69.3261,69.3493,69.2026,69.3184,82100.0
2014-08-06 15:30:00,89.77,89.87,89.74,89.77,192400.0,69.3184,69.3956,69.2952,69.3184,192400.0
2014-08-07 09:30:00,89.76,90.17,89.75,89.92,133900.0,69.3107,69.6273,69.303,69.4342,133900.0
2014-08-07 10:00:00,89.94,90.07,89.8,89.96,101600.0,69.4497,69.5501,69.3416,69.4651,101600.0
2014-08-07 10:30:00,89.92,90.04,89.89,89.91,120300.0,69.4342,69.5269,69.4111,69.4265,120300.0
2014-08-07 11:00:00,89.91,89.91,89.68,89.82,100200.0,69.4265,69.4265,69.2489,69.357,100200.0
2014-08-07 11:30:00,89.81,89.88,89.54,89.67,62200.0,69.3493,69.4033,69.1408,69.2412,62200.0
2014-08-07 12:00:00,89.66,89.73,89.51,89.55,39700.0,69.2335,69.2875,69.1176,69.1485,39700.0
2014-08-07 12:30:00,89.56,89.6,89.43,89.52,87100.0,69.1562,69.1871,69.0559,69.1254,87100.0
2014-08-07 13:00:00,89.52,89.73,89.5,89.67,28500.0,69.1254,69.2875,69.1099,69.2412,28500.0
2014-08-07 13:30:00,89.69,89.78,89.67,89.73,44600.0,69.2566,69.3261,69.2412,69.2875,44600.0
2014-08-07 14:00:00,89.72,89.76,89.62,89.7,59300.0,69.2798,69.3107,69.2026,69.2643,59300.0
2014-08-07 14:30:00,89.7,89.72,89.58,89.58,52700.0,69.2643,69.2798,69.1717,69.1717,52700.0
2014-08-07 15:00:00,89.58,89.71,89.44,89.48,63300.0,69.1717,69.2721,69.0636,69.0945,63300.0
2014-08-07 15:30:00,89.49,89.56,89.4,89.54,208600.0,69.1022,69.1562,69.0327,69.1408,208600.0
2014-08-08 09:30:00,89.5,89.94,89.48,89.84,78900.0,69.1099,69.4497,69.0945,69.3725,78900.0
2014-08-08 10:00:00,89.85,89.97,89.71,89.74,155400.0,69.3802,69.4728,69.2721,69.2952,155400.0
2014-08-08 10:30:00,89.74,90.08,89.68,90.03,101700.0,69.2952,69.5578,69.2489,69.5192,101700.0
2014-08-08 11:00:00,90.01,90.19,90.0,90.17,63600.0,69.5037,69.6427,69.496,69.6273,63600.0
2014-08-08 11:30:00,90.15,90.31,90.14,90.31,59300.0,69.6118,69.7354,69.6041,69.7354,59300.0
2014-08-08 12:00:00,90.3,90.43,90.28,90.36,48700.0,69.7277,69.828,69.7122,69.774,48700.0
2014-08-08 12:30:00,90.36,90.36,90.23,90.28,60200.0,69.774,69.774,69.6736,69.7122,60200.0
2014-08-08 13:00:00,90.25,90.5,90.18,90.41,37600.0,69.689,69.8821,69.635,69.8126,37600.0
2014-08-08 13:30:00,90.4,90.4,90.29,90.35,31400.0,69.8049,69.8049,69.7199,69.7663,31400.0
2014-08-08 14:00:00,90.36,90.38,90.31,90.37,46400.0,69.774,69.7894,69.7354,69.7817,46400.0
2014-08-08 14:30:00,90.36,90.37,90.17,90.19,39200.0,69.774,69.7817,69.6273,69.6427,39200.0
2014-08-08 15:00:00,90.17,90.28,90.15,90.27,42300.0,69.6273,69.7122,69.6118,69.7045,42300.0
2014-08-08 15:30:00,90.25,90.47,90.25,90.38,114300.0,69.689,69.8589,69.689,69.7894,114300.0
2014-08-11 09:30:00,90.36,90.91,90.36,90.75,70700.0,69.774,70.1987,69.774,70.0751,70700.0
2014-08-11 10:00:00,90.8,90.84,90.28,90.34,58700.0,70.1137,70.1446,69.7122,69.7585,58700.0
2014-08-11 10:30:00,90.32,90.38,90.1,90.18,73800.0,69.7431,69.7894,69.5732,69.635,73800.0
2014-08-11 11:00:00,90.17,90.36,90.1,90.17,94000.0,69.6273,69.774,69.5732,69.6273,94000.0
2014-08-11 11:30:00,90.18,90.5,90.15,90.44,72400.0,69.635,69.8821,69.6118,69.8358,72400.0
2014-08-11 12:00:00,90.45,90.61,90.37,90.46,129400.0,69.8435,69.967,69.7817,69.8512,129400.0
2014-08-11 12:30:00,90.45,90.48,90.34,90.41,31500.0,69.8435,69.8666,69.7585,69.8126,31500.0
2014-08-11 13:00:00,90.43,90.51,90.3,90.36,59800.0,69.828,69.8898,69.7277,69.774,59800.0
2014-08-11 13:30:00,90.35,90.35,90.15,90.16,47900.0,69.7663,69.7663,69.6118,69.6195,47900.0
2014-08-11 14:00:00,90.15,90.38,90.1,90.33,69100.0,69.6118,69.7894,69.5732,69.7508,69100.0
2014-08-11 14:30:00,90.32,90.51,90.2,90.46,59700.0,69.7431,69.8898,69.6504,69.8512,59700.0
2014-08-11 15:00:00,90.46,90.63,90.45,90.63,115700.0,69.8512,69.9825,69.8435,69.9825,115700.0
2014-08-11 15:30:00,90.63,90.65,90.38,90.46,116800.0,69.9825,69.9979,69.7894,69.8512,116800.0
2014-08-12 09:30:00,90.4,91.03,90.24,90.71,97300.0,69.8049,70.2913,69.6813,70.0442,97300.0
2014-08-12 10:00:00,90.77,90.77,90.41,90.74,38800.0,70.0906,70.0906,69.8126,70.0674,38800.0
2014-08-12 10:30:00,90.73,90.85,90.63,90.71,37600.0,70.0597,70.1524,69.9825,70.0442,37600.0
2014-08-12 11:00:00,90.68,90.68,90.4,90.51,64600.0,70.0211,70.0211,69.8049,69.8898,64600.0
2014-08-12 11:30:00,90.53,90.6,90.45,90.47,59100.0,69.9053,69.9593,69.8435,69.8589,59100.0
2014-08-12 12:00:00,90.47,90.59,90.39,90.41,79100.0,69.8589,69.9516,69.7971,69.8126,79100.0
2014-08-12 12:30:00,90.4,90.65,90.4,90.58,39500.0,69.8049,69.9979,69.8049,69.9439,39500.0
2014-08-12 13:00:00,90.58,90.65,90.55,90.62,49500.0,69.9439,69.9979,69.9207,69.9748,49500.0
2014-08-12 13:30:00,90.62,90.62,90.51,90.58,31000.0,69.9748,69.9748,69.8898,69.9439,31000.0
2014-08-12 14:00:00,90.58,90.63,90.53,90.6,33000.0,69.9439,69.9825,69.9053,69.9593,33000.0
2014-08-12 14:30:00,90.59,90.67,90.53,90.58,36900.0,69.9516,70.0134,69.9053,69.9439,36900.0
2014-08-12 15:00:00,90.58,90.61,90.51,90.53,55700.0,69.9439,69.967,69.8898,69.9053,55700.0
2014-08-12 15:30:00,90.51,90.57,90.44,90.52,132300.0,69.8898,69.9361,69.8358,69.8975,132300.0
2014-08-13 09:30:00,90.82,90.93,90.3,90.43,55400.0,70.1292,70.2141,69.7277,69.828,55400.0
2014-08-13 10:00:00,90.47,90.57,90.37,90.52,60100.0,69.8589,69.9361,69.7817,69.8975,60100.0
2014-08-13 10:30:00,90.52,90.56,90.39,90.42,43600.0,69.8975,69.9284,69.7971,69.8203,43600.0
2014-08-13 11:00:00,90.42,90.69,90.41,90.65,58400.0,69.8203,70.0288,69.8126,69.9979,58400.0
2014-08-13 11:30:00,90.66,90.74,90.65,90.7,69900.0,70.0056,70.0674,69.9979,70.0365,69900.0
2014-08-13 12:00:00,90.7,90.75,90.59,90.73,35000.0,70.0365,70.0751,69.9516,70.0597,35000.0
2014-08-13 12:30:00,90.73,90.74,90.61,90.7,38900.0,70.0597,70.0674,69.967,70.0365,38900.0
2014-08-13 13:00:00,90.71,90.8,90.66,90.74,37900.0,70.0442,70.1137,70.0056,70.0674,37900.0
2014-08-13 13:30:00,90.74,90.89,90.72,90.79,41700.0,70.0674,70.1832,70.052,70.106,41700.0
2014-08-13 14:00:00,90.78,90.78,90.67,90.71,32600.0,70.0983,70.0983,70.0134,70.0442,32600.0
2014-08-13 14:30:00,90.7,90.76,90.65,90.74,68500.0,70.0365,70.0829,69.9979,70.0674,68500.0
2014-08-13 15:00:00,90.74,90.95,90.73,90.88,68600.0,70.0674,70.2296,70.0597,70.1755,68600.0
2014-08-13 15:30:00,90.87,91.0,90.87,90.99,188200.0,70.1678,70.2682,70.1678,70.2605,188200.0
2014-08-14 09:30:00,90.98,91.45,90.98,91.03,65900.0,70.2527,70.6157,70.2527,70.2913,65900.0
2014-08-14 10:00:00,91.03,91.44,90.97,91.31,61900.0,70.2913,70.6079,70.245,70.5076,61900.0
2014-08-14 10:30:00,91.35,91.56,91.32,91.5,82600.0,70.5384,70.7006,70.5153,70.6543,82600.0
2014-08-14 11:00:00,91.51,91.62,91.48,91.51,83600.0,70.662,70.7469,70.6388,70.662,83600.0
2014-08-14 11:30:00,91.52,91.62,91.48,91.57,71800.0,70.6697,70.7469,70.6388,70.7083,71800.0
2014-08-14 12:00:00,91.57,91.64,91.53,91.64,49300.0,70.7083,70.7624,70.6774,70.7624,49300.0
2014-08-14 12:30:00,91.64,91.81,91.58,91.75,95300.0,70.7624,70.8936,70.716,70.8473,95300.0
2014-08-14 13:00:00,91.75,91.88,91.73,91.81,139400.0,70.8473,70.9477,70.8319,70.8936,139400.0
2014-08-14 13:30:00,91.81,92.06,91.8,92.05,144600.0,70.8936,71.0867,70.8859,71.079,144600.0
2014-08-14 14:00:00,92.05,92.26,91.9,92.09,148700.0,71.079,71.2411,70.9631,71.1099,148700.0
2014-08-14 14:30:00,92.09,92.42,92.08,92.41,111800.0,71.1099,71.3647,71.1021,71.3569,111800.0
2014-08-14 15:00:00,92.41,92.41,92.15,92.15,186300.0,71.3569,71.3569,71.1562,71.1562,186300.0
2014-08-14 15:30:00,92.15,92.36,92.08,92.34,456800.0,71.1562,71.3183,71.1021,71.3029,456800.0
2014-08-15 09:30:00,92.41,92.72,91.86,91.99,139100.0,71.3569,71.5963,70.9323,71.0326,139100.0
2014-08-15 10:00:00,91.98,92.09,91.75,91.75,45100.0,71.0249,71.1099,70.8473,70.8473,45100.0
2014-08-15 10:30:00,91.78,91.87,91.11,91.52,55000.0,70.8705,70.94,70.3531,70.6697,55000.0
2014-08-15 11:00:00,91.48,91.53,91.22,91.3,44300.0,70.6388,70.6774,70.4381,70.4998,44300.0
2014-08-15 11:30:00,91.3,91.39,91.05,91.23,44100.0,70.4998,70.5693,70.3068,70.4458,44100.0
2014-08-15 12:00:00,91.19,91.22,90.99,91.16,37100.0,70.4149,70.4381,70.2605,70.3917,37100.0
2014-08-15 12:30:00,91.13,91.15,91.01,91.03,31500.0,70.3686,70.384,70.2759,70.2913,31500.0
2014-08-15 13:00:00,91.01,91.09,90.86,90.99,40800.0,70.2759,70.3377,70.1601,70.2605,40800.0
2014-08-15 13:30:00,90.97,90.97,90.81,90.87,42000.0,70.245,70.245,70.1215,70.1678,42000.0
2014-08-15 14:00:00,90.88,91.26,90.86,91.23,38400.0,70.1755,70.4689,70.1601,70.4458,38400.0
2014-08-15 14:30:00,91.23,91.31,91.18,91.19,34700.0,70.4458,70.5076,70.4072,70.4149,34700.0
2014-08-15 15:00:00,91.19,91.25,91.14,91.2,43400.0,70.4149,70.4612,70.3763,70.4226,43400.0
2014-08-15 15:30:00,91.2,91.42,91.15,91.41,111800.0,70.4226,70.5925,70.384,70.5848,111800.0
2014-08-18 09:30:00,91.45,91.84,91.4,91.72,79000.0,70.6157,70.9168,70.577,70.8241,79000.0
2014-08-18 10:00:00,91.77,91.9,91.69,91.76,42400.0,70.8628,70.9631,70.801,70.855,42400.0
2014-08-18 10:30:00,91.76,91.78,91.56,91.56,20400.0,70.855,70.8705,70.7006,70.7006,20400.0
2014-08-18 11:00:00,91.55,91.61,91.46,91.56,22400.0,70.6929,70.7392,70.6234,70.7006,22400.0
2014-08-18 11:30:00,91.56,91.58,91.42,91.43,15900.0,70.7006,70.716,70.5925,70.6002,15900.0
2014-08-18 12:00:00,91.44,91.61,91.44,91.61,23200.0,70.6079,70.7392,70.6079,70.7392,23200.0
2014-08-18 12:30:00,91.62,91.68,91.58,91.67,13800.0,70.7469,70.7933,70.716,70.7855,13800.0
2014-08-18 13:00:00,91.65,91.67,91.54,91.58,12600.0,70.7701,70.7855,70.6852,70.716,12600.0
2014-08-18 13:30:00,91.58,91.59,91.43,91.48,30600.0,70.716,70.7238,70.6002,70.6388,30600.0
2014-08-18 14:00:00,91.49,91.49,91.32,91.34,16100.0,70.6465,70.6465,70.5153,70.5307,16100.0
2014-08-18 14:30:00,91.32,91.42,91.31,91.39,20100.0,70.5153,70.5925,70.5076,70.5693,20100.0
2014-08-18 15:00:00,91.4,91.46,91.34,91.46,24200.0,70.577,70.6234,70.5307,70.6234,24200.0
2014-08-18 15:30:00,91.44,91.55,91.41,91.55,97100.0,70.6079,70.6929,70.5848,70.6929,97100.0
2014-08-19 09:30:00,91.55,91.91,91.35,91.74,40700.0,70.6929,70.9709,70.5384,70.8396,40700.0
2014-08-19 10:00:00,91.76,91.8,91.59,91.59,38600.0,70.855,70.8859,70.7238,70.7238,38600.0
2014-08-19 10:30:00,91.58,91.69,91.52,91.58,29500.0,70.716,70.801,70.6697,70.716,29500.0
2014-08-19 11:00:00,91.59,91.61,91.54,91.57,43600.0,70.7238,70.7392,70.6852,70.7083,43600.0
2014-08-19 11:30:00,91.59,91.59,91.47,91.47,40100.0,70.7238,70.7238,70.6311,70.6311,40100.0
2014-08-19 12:00:00,91.47,91.54,91.46,91.51,31300.0,70.6311,70.6852,70.6234,70.662,31300.0
2014-08-19 12:30:00,91.51,91.59,91.5,91.57,24200.0,70.662,70.7238,70.6543,70.7083,24200.0
2014-08-19 13:00:00,91.57,91.65,91.56,91.6,21500.0,70.7083,70.7701,70.7006,70.7315,21500.0
2014-08-19 13:30:00,91.58,91.68,91.57,91.68,76400.0,70.716,70.7933,70.7083,70.7933,76400.0
2014-08-19 14:00:00,91.68,91.96,91.68,91.95,43400.0,70.7933,71.0095,70.7933,71.0017,43400.0
2014-08-19 14:30:00,91.95,92.09,91.9,91.95,59500.0,71.0017,71.1099,70.9631,71.0017,59500.0
2014-08-19 15:00:00,91.96,91.99,91.84,91.85,36600.0,71.0095,71.0326,70.9168,70.9245,36600.0
2014-08-19 15:30:00,91.84,91.95,91.8,91.93,185300.0,70.9168,71.0017,70.8859,70.9863,185300.0
2014-08-20 09:30:00,92.0,92.14,91.71,91.78,33800.0,71.0404,71.1485,70.8164,70.8705,33800.0
2014-08-20 10:00:00,91.77,91.77,91.65,91.74,27300.0,70.8628,70.8628,70.7701,70.8396,27300.0
2014-08-20 10:30:00,91.73,91.79,91.63,91.77,31300.0,70.8319,70.8782,70.7546,70.8628,31300.0
2014-08-20 11:00:00,91.79,91.88,91.79,91.85,27400.0,70.8782,70.9477,70.8782,70.9245,27400.0
2014-08-20 11:30:00,91.86,91.87,91.74,91.85,24200.0,70.9323,70.94,70.8396,70.9245,24200.0
2014-08-20 12:00:00,91.82,91.82,91.67,91.68,25700.0,70.9014,70.9014,70.7855,70.7933,25700.0
2014-08-20 12:30:00,91.68,91.68,91.58,91.63,23400.0,70.7933,70.7933,70.716,70.7546,23400.0
2014-08-20 13:00:00,91.62,91.72,91.61,91.7,24600.0,70.7469,70.8241,70.7392,70.8087,24600.0
2014-08-20 13:30:00,91.69,91.75,91.67,91.75,29100.0,70.801,70.8473,70.7855,70.8473,29100.0
2014-08-20 14:00:00,91.74,91.75,91.5,91.66,83400.0,70.8396,70.8473,70.6543,70.7778,83400.0
2014-08-20 14:30:00,91.67,91.87,91.66,91.78,65900.0,70.7855,70.94,70.7778,70.8705,65900.0
2014-08-20 15:00:00,91.79,91.86,91.76,91.86,84200.0,70.8782,70.9323,70.855,70.9323,84200.0
2014-08-20 15:30:00,91.86,92.01,91.85,91.96,137100.0,70.9323,71.0481,70.9245,71.0095,137100.0
2014-08-21 09:30:00,91.45,91.88,91.42,91.84,71500.0,71.0268,71.3607,71.0034,71.3297,71500.0
2014-08-21 10:00:00,91.85,91.88,91.69,91.78,57900.0,71.3374,71.3607,71.2132,71.2831,57900.0
2014-08-21 10:30:00,91.77,91.95,91.75,91.91,43700.0,71.2753,71.4151,71.2598,71.384,43700.0
2014-08-21 11:00:00,91.89,91.94,91.75,91.82,42300.0,71.3685,71.4073,71.2598,71.3141,42300.0
2014-08-21 11:30:00,91.81,91.96,91.81,91.92,24600.0,71.3064,71.4229,71.3064,71.3918,24600.0
2014-08-21 12:00:00,91.92,91.98,91.91,91.95,34400.0,71.3918,71.4384,71.384,71.4151,34400.0
2014-08-21 12:30:00,91.94,92.01,91.91,91.92,94600.0,71.4073,71.4617,71.384,71.3918,94600.0
2014-08-21 13:00:00,91.93,91.96,91.79,91.8,48000.0,71.3996,71.4229,71.2908,71.2986,48000.0
2014-08-21 13:30:00,91.81,91.85,91.69,91.83,33600.0,71.3064,71.3374,71.2132,71.3219,33600.0
2014-08-21 14:00:00,91.83,91.88,91.7,91.86,53800.0,71.3219,71.3607,71.2209,71.3452,53800.0
2014-08-21 14:30:00,91.84,91.97,91.8,91.97,63500.0,71.3297,71.4306,71.2986,71.4306,63500.0
2014-08-21 15:00:00,91.96,91.99,91.92,91.97,108100.0,71.4229,71.4462,71.3918,71.4306,108100.0
2014-08-21 15:30:00,91.96,91.97,91.9,91.92,222700.0,71.4229,71.4306,71.3763,71.3918,222700.0
2014-08-22 09:30:00,91.81,91.92,91.46,91.8,42100.0,71.3064,71.3918,71.0345,71.2986,42100.0
2014-08-22 10:00:00,91.79,91.84,91.72,91.79,64100.0,71.2908,71.3297,71.2365,71.2908,64100.0
2014-08-22 10:30:00,91.79,91.85,91.6,91.64,53400.0,71.2908,71.3374,71.1433,71.1743,53400.0
2014-08-22 11:00:00,91.62,91.79,91.57,91.76,27600.0,71.1588,71.2908,71.12,71.2675,27600.0
2014-08-22 11:30:00,91.76,91.78,91.68,91.76,20900.0,71.2675,71.2831,71.2054,71.2675,20900.0
2014-08-22 12:00:00,91.75,91.86,91.72,91.85,21200.0,71.2598,71.3452,71.2365,71.3374,21200.0
2014-08-22 12:30:00,91.85,91.89,91.83,91.87,35000.0,71.3374,71.3685,71.3219,71.353,35000.0
2014-08-22 13:00:00,91.86,91.94,91.84,91.88,25000.0,71.3452,71.4073,71.3297,71.3607,25000.0
2014-08-22 13:30:00,91.87,91.91,91.83,91.85,25900.0,71.353,71.384,71.3219,71.3374,25900.0
2014-08-22 14:00:00,91.85,91.96,91.85,91.95,59300.0,71.3374,71.4229,71.3374,71.4151,59300.0
2014-08-22 14:30:00,91.95,91.98,91.93,91.96,70000.0,71.4151,71.4384,71.3996,71.4229,70000.0
2014-08-22 15:00:00,91.95,91.99,91.94,91.96,60200.0,71.4151,71.4462,71.4073,71.4229,60200.0
2014-08-22 15:30:00,91.95,91.98,91.89,91.98,288800.0,71.4151,71.4384,71.3685,71.4384,288800.0
2014-08-25 09:30:00,91.82,92.33,91.72,91.94,69900.0,71.3141,71.7102,71.2365,71.4073,69900.0
2014-08-25 10:00:00,91.97,92.3,91.92,92.12,47300.0,71.4306,71.6869,71.3918,71.5471,47300.0
2014-08-25 10:30:00,92.1,92.12,91.92,92.02,87600.0,71.5316,71.5471,71.3918,71.4695,87600.0
2014-08-25 11:00:00,92.01,92.02,91.86,91.91,34600.0,71.4617,71.4695,71.3452,71.384,34600.0
2014-08-25 11:30:00,91.94,91.94,91.84,91.9,30400.0,71.4073,71.4073,71.3297,71.3763,30400.0
2014-08-25 12:00:00,91.89,91.96,91.84,91.86,25000.0,71.3685,71.4229,71.3297,71.3452,25000.0
2014-08-25 12:30:00,91.86,91.89,91.78,91.82,40800.0,71.3452,71.3685,71.2831,71.3141,40800.0
2014-08-25 13:00:00,91.81,91.86,91.76,91.83,26200.0,71.3064,71.3452,71.2675,71.3219,26200.0
2014-08-25 13:30:00,91.83,91.87,91.77,91.85,30200.0,71.3219,71.353,71.2753,71.3374,30200.0
2014-08-25 14:00:00,91.86,91.93,91.84,91.9,60400.0,71.3452,71.3996,71.3297,71.3763,60400.0
2014-08-25 14:30:00,91.9,91.92,91.86,91.9,37000.0,71.3763,71.3918,71.3452,71.3763,37000.0
2014-08-25 15:00:00,91.91,91.96,91.88,91.94,34800.0,71.384,71.4229,71.3607,71.4073,34800.0
2014-08-25 15:30:00,91.96,92.03,91.91,92.0,171200.0,71.4229,71.4772,71.384,71.4539,171200.0
2014-08-26 09:30:00,91.91,92.24,91.91,92.09,84200.0,71.384,71.6403,71.384,71.5238,84200.0
2014-08-26 10:00:00,92.08,92.08,91.9,91.92,41800.0,71.5161,71.5161,71.3763,71.3918,41800.0
2014-08-26 10:30:00,91.93,92.24,91.88,92.18,39900.0,71.3996,71.6403,71.3607,71.5937,39900.0
2014-08-26 11:00:00,92.17,92.22,92.04,92.11,61600.0,71.586,71.6248,71.485,71.5394,61600.0
2014-08-26 11:30:00,92.13,92.15,91.95,91.96,67200.0,71.5549,71.5704,71.4151,71.4229,67200.0
2014-08-26 12:00:00,91.94,91.98,91.89,91.93,37600.0,71.4073,71.4384,71.3685,71.3996,37600.0
2014-08-26 12:30:00,91.94,91.94,91.72,91.78,34800.0,71.4073,71.4073,71.2365,71.2831,34800.0
2014-08-26 13:00:00,91.78,91.92,91.67,91.9,40700.0,71.2831,71.3918,71.1976,71.3763,40700.0
2014-08-26 13:30:00,91.9,92.01,91.86,91.98,45000.0,71.3763,71.4617,71.3452,71.4384,45000.0
2014-08-26 14:00:00,91.98,91.98,91.86,91.89,25200.0,71.4384,71.4384,71.3452,71.3685,25200.0
2014-08-26 14:30:00,91.9,91.95,91.88,91.91,23600.0,71.3763,71.4151,71.3607,71.384,23600.0
2014-08-26 15:00:00,91.91,91.92,91.85,91.86,35700.0,71.384,71.3918,71.3374,71.3452,35700.0
2014-08-26 15:30:00,91.87,91.93,91.85,91.92,115400.0,71.353,71.3996,71.3374,71.3918,115400.0
2014-08-27 09:30:00,91.88,91.97,91.12,91.12,140200.0,71.3607,71.4306,70.7704,70.7704,140200.0
2014-08-27 10:00:00,91.12,91.32,91.0,91.01,100800.0,70.7704,70.9258,70.6772,70.685,100800.0
2014-08-27 10:30:00,91.0,91.06,90.89,91.05,69800.0,70.6772,70.7238,70.5918,70.7161,69800.0
2014-08-27 11:00:00,91.05,91.25,91.02,91.24,78700.0,70.7161,70.8714,70.6928,70.8636,78700.0
2014-08-27 11:30:00,91.24,91.36,91.18,91.19,56600.0,70.8636,70.9568,70.817,70.8248,56600.0
2014-08-27 12:00:00,91.18,91.31,91.16,91.2,57200.0,70.817,70.918,70.8015,70.8326,57200.0
2014-08-27 12:30:00,91.19,91.46,91.19,91.25,48400.0,70.8248,71.0345,70.8248,70.8714,48400.0
2014-08-27 13:00:00,91.24,91.34,91.21,91.31,29500.0,70.8636,70.9413,70.8403,70.918,29500.0
2014-08-27 13:30:00,91.31,91.41,91.2,91.4,41200.0,70.918,70.9957,70.8326,70.9879,41200.0
2014-08-27 14:00:00,91.39,91.42,91.31,91.35,37000.0,70.9801,71.0034,70.918,70.9491,37000.0
2014-08-27 14:30:00,91.36,91.4,91.26,91.26,52800.0,70.9568,70.9879,70.8792,70.8792,52800.0
2014-08-27 15:00:00,91.26,91.49,91.26,91.41,61500.0,70.8792,71.0578,70.8792,70.9957,61500.0
2014-08-27 15:30:00,91.41,91.41,91.33,91.38,123400.0,70.9957,70.9957,70.9335,70.9724,123400.0
2014-08-28 09:30:00,91.27,92.0,91.27,92.0,58200.0,70.8869,71.4539,70.8869,71.4539,58200.0
2014-08-28 10:00:00,91.98,92.02,91.82,91.89,74400.0,71.4384,71.4695,71.3141,71.3685,74400.0
2014-08-28 10:30:00,91.89,91.92,91.79,91.91,40800.0,71.3685,71.3918,71.2908,71.384,40800.0
2014-08-28 11:00:00,91.94,92.06,91.9,92.06,36400.0,71.4073,71.5005,71.3763,71.5005,36400.0
2014-08-28 11:30:00,92.07,92.21,92.06,92.09,27200.0,71.5083,71.617,71.5005,71.5238,27200.0
2014-08-28 12:00:00,92.09,92.18,92.05,92.15,23500.0,71.5238,71.5937,71.4928,71.5704,23500.0
2014-08-28 12:30:00,92.15,92.15,91.77,91.78,85700.0,71.5704,71.5704,71.2753,71.2831,85700.0
2014-08-28 13:00:00,91.78,91.92,91.77,91.82,19500.0,71.2831,71.3918,71.2753,71.3141,19500.0
2014-08-28 13:30:00,91.83,92.06,91.78,92.01,21800.0,71.3219,71.5005,71.2831,71.4617,21800.0
2014-08-28 14:00:00,92.01,92.11,91.98,92.08,27100.0,71.4617,71.5394,71.4384,71.5161,27100.0
2014-08-28 14:30:00,92.06,92.06,92.0,92.01,18800.0,71.5005,71.5005,71.4539,71.4617,18800.0
2014-08-28 15:00:00,92.01,92.05,91.94,92.0,33500.0,71.4617,71.4928,71.4073,71.4539,33500.0
2014-08-28 15:30:00,92.0,92.03,91.89,91.96,100500.0,71.4539,71.4772,71.3685,71.4229,100500.0
2014-08-29 09:30:00,91.9,91.95,91.47,91.47,54600.0,71.3763,71.4151,71.0423,71.0423,54600.0
2014-08-29 10:00:00,91.45,91.61,91.41,91.45,39500.0,71.0268,71.151,70.9957,71.0268,39500.0
2014-08-29 10:30:00,91.43,91.58,91.38,91.48,42700.0,71.0112,71.1277,70.9724,71.0501,42700.0
2014-08-29 11:00:00,91.49,91.77,91.49,91.74,32300.0,71.0578,71.2753,71.0578,71.252,32300.0
2014-08-29 11:30:00,91.72,91.74,91.64,91.7,27000.0,71.2365,71.252,71.1743,71.2209,27000.0
2014-08-29 12:00:00,91.68,91.72,91.46,91.46,37100.0,71.2054,71.2365,71.0345,71.0345,37100.0
2014-08-29 12:30:00,91.46,91.49,91.41,91.43,24500.0,71.0345,71.0578,70.9957,71.0112,24500.0
2014-08-29 13:00:00,91.43,91.53,91.34,91.34,37700.0,71.0112,71.0889,70.9413,70.9413,37700.0
2014-08-29 13:30:00,91.34,91.42,91.29,91.39,23500.0,70.9413,71.0034,70.9025,70.9801,23500.0
2014-08-29 14:00:00,91.39,91.4,91.28,91.29,31000.0,70.9801,70.9879,70.8947,70.9025,31000.0
2014-08-29 14:30:00,91.27,91.37,91.25,91.33,47400.0,70.8869,70.9646,70.8714,70.9335,47400.0
2014-08-29 15:00:00,91.33,91.38,91.3,91.37,40200.0,70.9335,70.9724,70.9102,70.9646,40200.0
2014-08-29 15:30:00,91.35,91.43,91.35,91.42,122100.0,70.9491,71.0112,70.9491,71.0034,122100.0
2014-09-02 09:30:00,91.41,91.75,91.2,91.75,71600.0,70.9957,71.2598,70.8326,71.2598,71600.0
2014-09-02 10:00:00,91.73,91.85,91.56,91.83,36100.0,71.2442,71.3374,71.1122,71.3219,36100.0
2014-09-02 10:30:00,91.85,91.97,91.65,91.67,39200.0,71.3374,71.4306,71.1821,71.1976,39200.0
2014-09-02 11:00:00,91.69,91.7,91.49,91.5,24400.0,71.2132,71.2209,71.0578,71.0656,24400.0
2014-09-02 11:30:00,91.51,91.52,91.3,91.35,41300.0,71.0734,71.0811,70.9102,70.9491,41300.0
2014-09-02 12:00:00,91.35,91.37,91.26,91.29,49500.0,70.9491,70.9646,70.8792,70.9025,49500.0
2014-09-02 12:30:00,91.29,91.3,91.18,91.26,33100.0,70.9025,70.9102,70.817,70.8792,33100.0
2014-09-02 13:00:00,91.25,91.38,91.18,91.28,43000.0,70.8714,70.9724,70.817,70.8947,43000.0
2014-09-02 13:30:00,91.27,91.36,91.25,91.34,44500.0,70.8869,70.9568,70.8714,70.9413,44500.0
2014-09-02 14:00:00,91.35,91.45,91.33,91.44,34300.0,70.9491,71.0268,70.9335,71.019,34300.0
2014-09-02 14:30:00,91.44,91.53,91.39,91.47,29300.0,71.019,71.0889,70.9801,71.0423,29300.0
2014-09-02 15:00:00,91.47,91.64,91.41,91.63,73200.0,71.0423,71.1743,70.9957,71.1666,73200.0
2014-09-02 15:30:00,91.64,91.76,91.63,91.7,213500.0,71.1743,71.2675,71.1666,71.2209,213500.0
2014-09-03 09:30:00,91.65,92.0,91.41,91.75,34100.0,71.1821,71.4539,70.9957,71.2598,34100.0
2014-09-03 10:00:00,91.76,91.77,91.54,91.66,26800.0,71.2675,71.2753,71.0967,71.1899,26800.0
2014-09-03 10:30:00,91.66,91.72,91.54,91.57,26900.0,71.1899,71.2365,71.0967,71.12,26900.0
2014-09-03 11:00:00,91.56,91.58,91.4,91.41,26900.0,71.1122,71.1277,70.9879,70.9957,26900.0
2014-09-03 11:30:00,91.41,91.45,91.23,91.23,37500.0,70.9957,71.0268,70.8559,70.8559,37500.0
2014-09-03 12:00:00,91.22,91.37,91.17,91.35,30000.0,70.8481,70.9646,70.8093,70.9491,30000.0
2014-09-03 12:30:00,91.35,91.38,91.21,91.22,22800.0,70.9491,70.9724,70.8403,70.8481,22800.0
2014-09-03 13:00:00,91.24,91.29,90.99,91.06,82700.0,70.8636,70.9025,70.6695,70.7238,82700.0
2014-09-03 13:30:00,91.06,91.19,91.04,91.1,41500.0,70.7238,70.8248,70.7083,70.7549,41500.0
2014-09-03 14:00:00,91.09,91.21,91.06,91.09,40700.0,70.7471,70.8403,70.7238,70.7471,40700.0
2014-09-03 14:30:00,91.08,91.1,90.89,90.89,42800.0,70.7394,70.7549,70.5918,70.5918,42800.0
2014-09-03 15:00:00,90.88,91.04,90.84,90.93,63900.0,70.584,70.7083,70.553,70.6229,63900.0
2014-09-03 15:30:00,90.93,90.97,90.82,90.91,172100.0,70.6229,70.6539,70.5374,70.6073,172100.0
2014-09-04 09:30:00,90.8,90.84,90.08,90.26,175900.0,70.5219,70.553,69.9627,70.1025,175900.0
2014-09-04 10:00:00,90.28,90.48,90.18,90.19,84200.0,70.118,70.2734,70.0404,70.0481,84200.0
2014-09-04 10:30:00,90.18,90.21,89.98,89.99,123400.0,70.0404,70.0637,69.885,69.8928,123400.0
2014-09-04 11:00:00,89.99,90.05,89.95,89.98,128200.0,69.8928,69.9394,69.8617,69.885,128200.0
2014-09-04 11:30:00,89.98,90.02,89.95,89.98,67300.0,69.885,69.9161,69.8617,69.885,67300.0
2014-09-04 12:00:00,89.98,90.0,89.88,89.93,41800.0,69.885,69.9006,69.8074,69.8462,41800.0
2014-09-04 12:30:00,89.95,90.03,89.9,89.91,34800.0,69.8617,69.9239,69.8229,69.8307,34800.0
2014-09-04 13:00:00,89.93,89.95,89.88,89.9,39900.0,69.8462,69.8617,69.8074,69.8229,39900.0
2014-09-04 13:30:00,89.9,89.96,89.8,89.94,70900.0,69.8229,69.8695,69.7452,69.854,70900.0
2014-09-04 14:00:00,89.94,89.95,89.9,89.95,87700.0,69.854,69.8617,69.8229,69.8617,87700.0
2014-09-04 14:30:00,89.95,89.95,89.72,89.76,54300.0,69.8617,69.8617,69.6831,69.7142,54300.0
2014-09-04 15:00:00,89.78,89.86,89.69,89.71,107800.0,69.7297,69.7918,69.6598,69.6753,107800.0
2014-09-04 15:30:00,89.71,89.76,89.63,89.72,262800.0,69.6753,69.7142,69.6132,69.6831,262800.0
2014-09-05 09:30:00,90.11,90.18,89.72,89.84,118300.0,69.986,70.0404,69.6831,69.7763,118300.0
2014-09-05 10:00:00,89.83,90.03,89.7,90.03,86300.0,69.7685,69.9239,69.6676,69.9239,86300.0
2014-09-05 10:30:00,90.03,90.16,89.92,90.0,54500.0,69.9239,70.0248,69.8384,69.9006,54500.0
2014-09-05 11:00:00,90.02,90.48,90.01,90.45,47500.0,69.9161,70.2734,69.9083,70.2501,47500.0
2014-09-05 11:30:00,90.43,90.46,90.29,90.35,41000.0,70.2345,70.2578,70.1258,70.1724,41000.0
2014-09-05 12:00:00,90.34,90.36,90.27,90.31,20400.0,70.1646,70.1802,70.1103,70.1413,20400.0
2014-09-05 12:30:00,90.32,90.41,90.32,90.4,15700.0,70.1491,70.219,70.1491,70.2112,15700.0
2014-09-05 13:00:00,90.4,90.49,90.39,90.44,28100.0,70.2112,70.2811,70.2035,70.2423,28100.0
2014-09-05 13:30:00,90.44,90.53,90.36,90.37,40000.0,70.2423,70.3122,70.1802,70.1879,40000.0
2014-09-05 14:00:00,90.37,90.58,90.35,90.5,42300.0,70.1879,70.351,70.1724,70.2889,42300.0
2014-09-05 14:30:00,90.51,90.52,90.39,90.46,32600.0,70.2967,70.3044,70.2035,70.2578,32600.0
2014-09-05 15:00:00,90.45,90.49,90.43,90.47,47200.0,70.2501,70.2811,70.2345,70.2656,47200.0
2014-09-05 15:30:00,90.47,90.63,90.45,90.58,158500.0,70.2656,70.3899,70.2501,70.351,158500.0
2014-09-08 09:30:00,90.67,91.47,90.52,91.47,142800.0,70.4209,71.0423,70.3044,71.0423,142800.0
2014-09-08 10:00:00,91.47,91.86,91.29,91.83,230500.0,71.0423,71.3452,70.9025,71.3219,230500.0
2014-09-08 10:30:00,91.83,92.18,91.67,92.14,170300.0,71.3219,71.5937,71.1976,71.5627,170300.0
2014-09-08 11:00:00,92.14,92.37,92.1,92.34,127500.0,71.5627,71.7413,71.5316,71.718,127500.0
2014-09-08 11:30:00,92.35,92.41,92.09,92.12,83300.0,71.7258,71.7724,71.5238,71.5471,83300.0
2014-09-08 12:00:00,92.11,92.19,92.07,92.07,41700.0,71.5394,71.6015,71.5083,71.5083,41700.0
2014-09-08 12:30:00,92.06,92.06,91.88,91.92,46500.0,71.5005,71.5005,71.3607,71.3918,46500.0
2014-09-08 13:00:00,91.93,91.99,91.79,91.93,84600.0,71.3996,71.4462,71.2908,71.3996,84600.0
2014-09-08 13:30:00,91.93,92.06,91.9,91.96,45900.0,71.3996,71.5005,71.3763,71.4229,45900.0
2014-09-08 14:00:00,91.97,92.47,91.96,92.47,103300.0,71.4306,71.819,71.4229,71.819,103300.0
2014-09-08 14:30:00,92.46,92.73,92.4,92.69,174300.0,71.8112,72.0209,71.7646,71.9898,174300.0
2014-09-08 15:00:00,92.69,92.74,92.3,92.46,118400.0,71.9898,72.0287,71.6869,71.8112,118400.0
2014-09-08 15:30:00,92.45,92.52,91.88,91.92,380900.0,71.8034,71.8578,71.3607,71.3918,380900.0
2014-09-09 09:30:00,91.85,91.85,91.32,91.4,100000.0,71.3374,71.3374,70.9258,70.9879,100000.0
2014-09-09 10:00:00,91.4,91.4,91.12,91.14,46400.0,70.9879,70.9879,70.7704,70.786,46400.0
2014-09-09 10:30:00,91.15,91.34,91.07,91.28,49700.0,70.7937,70.9413,70.7316,70.8947,49700.0
2014-09-09 11:00:00,91.29,91.53,91.27,91.34,57700.0,70.9025,71.0889,70.8869,70.9413,57700.0
2014-09-09 11:30:00,91.36,91.36,90.97,91.01,34700.0,70.9568,70.9568,70.6539,70.685,34700.0
2014-09-09 12:00:00,91.0,91.14,90.98,91.0,102000.0,70.6772,70.786,70.6617,70.6772,102000.0
2014-09-09 12:30:00,91.0,91.06,90.74,90.74,51300.0,70.6772,70.7238,70.4753,70.4753,51300.0
2014-09-09 13:00:00,90.74,90.84,90.64,90.68,87000.0,70.4753,70.553,70.3976,70.4287,87000.0
2014-09-09 13:30:00,90.69,90.75,90.63,90.7,78900.0,70.4365,70.4831,70.3899,70.4442,78900.0
2014-09-09 14:00:00,90.71,90.73,90.59,90.61,56900.0,70.452,70.4675,70.3588,70.3743,56900.0
2014-09-09 14:30:00,90.61,90.88,90.59,90.88,57500.0,70.3743,70.584,70.3588,70.584,57500.0
2014-09-09 15:00:00,90.89,90.94,90.75,90.81,60600.0,70.5918,70.6306,70.4831,70.5297,60600.0
2014-09-09 15:30:00,90.81,90.86,90.66,90.75,119100.0,70.5297,70.5685,70.4132,70.4831,119100.0
2014-09-10 09:30:00,91.0,91.31,90.75,91.31,157100.0,70.6772,70.918,70.4831,70.918,157100.0
2014-09-10 10:00:00,91.28,91.59,91.27,91.48,102300.0,70.8947,71.1355,70.8869,71.0501,102300.0
2014-09-10 10:30:00,91.46,91.56,91.31,91.54,54100.0,71.0345,71.1122,70.918,71.0967,54100.0
2014-09-10 11:00:00,91.54,91.88,91.53,91.88,68400.0,71.0967,71.3607,71.0889,71.3607,68400.0
2014-09-10 11:30:00,91.89,92.11,91.8,92.1,96800.0,71.3685,71.5394,71.2986,71.5316,96800.0
2014-09-10 12:00:00,92.1,92.23,92.03,92.17,79400.0,71.5316,71.6326,71.4772,71.586,79400.0
2014-09-10 12:30:00,92.17,92.17,91.75,91.75,62000.0,71.586,71.586,71.2598,71.2598,62000.0
2014-09-10 13:00:00,91.75,91.99,91.75,91.94,48300.0,71.2598,71.4462,71.2598,71.4073,48300.0
2014-09-10 13:30:00,91.95,91.96,91.84,91.84,47600.0,71.4151,71.4229,71.3297,71.3297,47600.0
2014-09-10 14:00:00,91.85,91.93,91.84,91.86,47000.0,71.3374,71.3996,71.3297,71.3452,47000.0
2014-09-10 14:30:00,91.86,91.86,91.73,91.75,59300.0,71.3452,71.3452,71.2442,71.2598,59300.0
2014-09-10 15:00:00,91.75,91.9,91.72,91.88,96300.0,71.2598,71.3763,71.2365,71.3607,96300.0
2014-09-10 15:30:00,91.88,91.91,91.76,91.82,235900.0,71.3607,71.384,71.2675,71.3141,235900.0
2014-09-11 09:30:00,91.81,92.0,91.51,91.7,69000.0,71.3064,71.4539,71.0734,71.2209,69000.0
2014-09-11 10:00:00,91.65,91.71,91.51,91.67,26400.0,71.1821,71.2287,71.0734,71.1976,26400.0
2014-09-11 10:30:00,91.64,91.77,91.6,91.77,26300.0,71.1743,71.2753,71.1433,71.2753,26300.0
2014-09-11 11:00:00,91.74,91.83,91.72,91.81,17000.0,71.252,71.3219,71.2365,71.3064,17000.0
2014-09-11 11:30:00,91.82,91.95,91.8,91.93,40200.0,71.3141,71.4151,71.2986,71.3996,40200.0
2014-09-11 12:00:00,91.94,92.15,91.93,92.14,44200.0,71.4073,71.5704,71.3996,71.5627,44200.0
2014-09-11 12:30:00,92.12,92.14,92.03,92.12,33300.0,71.5471,71.5627,71.4772,71.5471,33300.0
2014-09-11 13:00:00,92.12,92.27,92.1,92.26,63200.0,71.5471,71.6636,71.5316,71.6559,63200.0
2014-09-11 13:30:00,92.27,92.45,92.23,92.42,68400.0,71.6636,71.8034,71.6326,71.7801,68400.0
2014-09-11 14:00:00,92.43,92.49,92.42,92.45,41700.0,71.7879,71.8345,71.7801,71.8034,41700.0
2014-09-11 14:30:00,92.45,92.49,92.34,92.34,46100.0,71.8034,71.8345,71.718,71.718,46100.0
2014-09-11 15:00:00,92.34,92.41,92.31,92.34,47000.0,71.718,71.7724,71.6947,71.718,47000.0
2014-09-11 15:30:00,92.33,92.42,92.25,92.37,173200.0,71.7102,71.7801,71.6481,71.7413,173200.0
2014-09-12 09:30:00,92.35,92.5,92.1,92.15,88400.0,71.7258,71.8423,71.5316,71.5704,88400.0
2014-09-12 10:00:00,92.11,92.34,92.1,92.26,61200.0,71.5394,71.718,71.5316,71.6559,61200.0
2014-09-12 10:30:00,92.26,92.5,92.25,92.5,45800.0,71.6559,71.8423,71.6481,71.8423,45800.0
2014-09-12 11:00:00,92.5,92.5,92.33,92.33,41400.0,71.8423,71.8423,71.7102,71.7102,41400.0
2014-09-12 11:30:00,92.32,92.4,92.31,92.37,45000.0,71.7025,71.7646,71.6947,71.7413,45000.0
2014-09-12 12:00:00,92.36,92.42,92.29,92.39,35400.0,71.7335,71.7801,71.6792,71.7568,35400.0
2014-09-12 12:30:00,92.39,92.42,92.32,92.4,59900.0,71.7568,71.7801,71.7025,71.7646,59900.0
2014-09-12 13:00:00,92.4,92.42,92.2,92.24,53900.0,71.7646,71.7801,71.6093,71.6403,53900.0
2014-09-12 13:30:00,92.22,92.31,92.03,92.28,66500.0,71.6248,71.6947,71.4772,71.6714,66500.0
2014-09-12 14:00:00,92.27,92.42,92.2,92.36,52200.0,71.6636,71.7801,71.6093,71.7335,52200.0
2014-09-12 14:30:00,92.35,92.5,92.34,92.43,77300.0,71.7258,71.8423,71.718,71.7879,77300.0
2014-09-12 15:00:00,92.42,92.69,92.39,92.66,97600.0,71.7801,71.9898,71.7568,71.9665,97600.0
2014-09-12 15:30:00,92.66,92.74,92.63,92.67,218300.0,71.9665,72.0287,71.9432,71.9743,218300.0
2014-09-15 09:30:00,92.74,92.74,92.3,92.47,57300.0,72.0287,72.0287,71.6869,71.819,57300.0
2014-09-15 10:00:00,92.46,92.74,92.24,92.73,85300.0,71.8112,72.0287,71.6403,72.0209,85300.0
2014-09-15 10:30:00,92.68,92.68,92.13,92.17,37100.0,71.9821,71.9821,71.5549,71.586,37100.0
2014-09-15 11:00:00,92.18,92.27,92.1,92.12,26100.0,71.5937,71.6636,71.5316,71.5471,26100.0
2014-09-15 11:30:00,92.14,92.2,92.09,92.12,21800.0,71.5627,71.6093,71.5238,71.5471,21800.0
2014-09-15 12:00:00,92.12,92.28,92.12,92.25,22300.0,71.5471,71.6714,71.5471,71.6481,22300.0
2014-09-15 12:30:00,92.25,92.33,92.23,92.3,14200.0,71.6481,71.7102,71.6326,71.6869,14200.0
2014-09-15 13:00:00,92.28,92.37,92.28,92.31,22700.0,71.6714,71.7413,71.6714,71.6947,22700.0
2014-09-15 13:30:00,92.31,92.4,92.28,92.37,21400.0,71.6947,71.7646,71.6714,71.7413,21400.0
2014-09-15 14:00:00,92.34,92.46,92.34,92.46,32100.0,71.718,71.8112,71.718,71.8112,32100.0
2014-09-15 14:30:00,92.47,92.7,92.45,92.7,61600.0,71.819,71.9976,71.8034,71.9976,61600.0
2014-09-15 15:00:00,92.69,92.8,92.64,92.65,57900.0,71.9898,72.0753,71.951,71.9588,57900.0
2014-09-15 15:30:00,92.65,92.69,92.54,92.64,163400.0,71.9588,71.9898,71.8733,71.951,163400.0
2014-09-16 09:30:00,92.85,93.81,92.85,93.53,185100.0,72.1141,72.8597,72.1141,72.6422,185100.0
2014-09-16 10:00:00,93.5,93.78,93.5,93.67,104500.0,72.6189,72.8364,72.6189,72.751,104500.0
2014-09-16 10:30:00,93.69,93.89,93.66,93.89,164100.0,72.7665,72.9218,72.7432,72.9218,164100.0
2014-09-16 11:00:00,93.89,93.92,93.72,93.82,95300.0,72.9218,72.9451,72.7898,72.8675,95300.0
2014-09-16 11:30:00,93.81,94.09,93.81,94.03,196500.0,72.8597,73.0772,72.8597,73.0306,196500.0
2014-09-16 12:00:00,94.03,94.3,93.98,94.18,109200.0,73.0306,73.2403,72.9917,73.1471,109200.0
2014-09-16 12:30:00,94.16,94.23,94.08,94.13,100900.0,73.1315,73.1859,73.0694,73.1082,100900.0
2014-09-16 13:00:00,94.13,94.33,94.08,94.33,102600.0,73.1082,73.2636,73.0694,73.2636,102600.0
2014-09-16 13:30:00,94.32,94.41,94.32,94.39,92800.0,73.2558,73.3257,73.2558,73.3102,92800.0
2014-09-16 14:00:00,94.38,94.39,94.06,94.12,106400.0,73.3024,73.3102,73.0539,73.1005,106400.0
2014-09-16 14:30:00,94.12,94.16,94.07,94.13,125600.0,73.1005,73.1315,73.0616,73.1082,125600.0
2014-09-16 15:00:00,94.13,94.17,94.03,94.06,138400.0,73.1082,73.1393,73.0306,73.0539,138400.0
2014-09-16 15:30:00,94.07,94.12,93.96,93.98,244700.0,73.0616,73.1005,72.9762,72.9917,244700.0
2014-09-17 09:30:00,93.75,93.92,93.29,93.67,154000.0,72.8131,72.9451,72.4558,72.751,154000.0
2014-09-17 10:00:00,93.65,93.79,93.62,93.75,81800.0,72.7354,72.8442,72.7121,72.8131,81800.0
2014-09-17 10:30:00,93.75,93.78,93.68,93.7,158700.0,72.8131,72.8364,72.7587,72.7743,158700.0
2014-09-17 11:00:00,93.7,93.73,93.67,93.7,55000.0,72.7743,72.7976,72.751,72.7743,55000.0
2014-09-17 11:30:00,93.7,93.75,93.68,93.75,51300.0,72.7743,72.8131,72.7587,72.8131,51300.0
2014-09-17 12:00:00,93.75,93.8,93.68,93.71,113700.0,72.8131,72.8519,72.7587,72.782,113700.0
2014-09-17 12:30:00,93.7,93.83,93.69,93.8,52500.0,72.7743,72.8752,72.7665,72.8519,52500.0
2014-09-17 13:00:00,93.8,93.86,93.79,93.8,36900.0,72.8519,72.8985,72.8442,72.8519,36900.0
2014-09-17 13:30:00,93.8,93.97,93.78,93.96,39600.0,72.8519,72.984,72.8364,72.9762,39600.0
2014-09-17 14:00:00,93.98,94.13,93.8,94.1,72100.0,72.9917,73.1082,72.8519,73.0849,72100.0
2014-09-17 14:30:00,94.09,94.09,93.9,93.96,38100.0,73.0772,73.0772,72.9296,72.9762,38100.0
2014-09-17 15:00:00,93.96,94.08,93.92,93.97,86900.0,72.9762,73.0694,72.9451,72.984,86900.0
2014-09-17 15:30:00,93.98,93.99,93.69,93.76,166400.0,72.9917,72.9995,72.7665,72.8209,166400.0
2014-09-18 09:30:00,94.0,94.0,93.67,93.92,96700.0,73.0073,73.0073,72.751,72.9451,96700.0
2014-09-18 10:00:00,93.83,93.92,93.74,93.81,33400.0,72.8752,72.9451,72.8053,72.8597,33400.0
2014-09-18 10:30:00,93.84,94.04,93.78,93.97,62000.0,72.883,73.0383,72.8364,72.984,62000.0
2014-09-18 11:00:00,93.97,94.12,93.94,93.94,46300.0,72.984,73.1005,72.9607,72.9607,46300.0
2014-09-18 11:30:00,93.94,94.02,93.77,93.78,33800.0,72.9607,73.0228,72.8286,72.8364,33800.0
2014-09-18 12:00:00,93.8,93.86,93.63,93.72,28600.0,72.8519,72.8985,72.7199,72.7898,28600.0
2014-09-18 12:30:00,93.72,93.82,93.66,93.76,28200.0,72.7898,72.8675,72.7432,72.8209,28200.0
2014-09-18 13:00:00,93.75,93.83,93.61,93.69,29000.0,72.8131,72.8752,72.7044,72.7665,29000.0
2014-09-18 13:30:00,93.68,93.77,93.65,93.76,20400.0,72.7587,72.8286,72.7354,72.8209,20400.0
2014-09-18 14:00:00,93.76,93.78,93.71,93.73,26400.0,72.8209,72.8364,72.782,72.7976,26400.0
2014-09-18 14:30:00,93.73,93.93,93.73,93.93,36700.0,72.7976,72.9529,72.7976,72.9529,36700.0
2014-09-18 15:00:00,93.93,94.09,93.93,94.09,46600.0,72.9529,73.0772,72.9529,73.0772,46600.0
2014-09-18 15:30:00,94.07,94.24,94.07,94.17,119300.0,73.0616,73.1937,73.0616,73.1393,119300.0
2014-09-19 09:30:00,94.49,94.5,93.64,93.97,206900.0,73.3878,73.3956,72.7277,72.984,206900.0
2014-09-19 10:00:00,93.96,93.97,93.82,93.89,45600.0,72.9762,72.984,72.8675,72.9218,45600.0
2014-09-19 10:30:00,93.89,93.96,93.84,93.88,31800.0,72.9218,72.9762,72.883,72.9141,31800.0
2014-09-19 11:00:00,93.86,93.93,93.84,93.92,23300.0,72.8985,72.9529,72.883,72.9451,23300.0
2014-09-19 11:30:00,93.91,93.92,93.84,93.86,30000.0,72.9374,72.9451,72.883,72.8985,30000.0
2014-09-19 12:00:00,93.85,93.97,93.83,93.95,36400.0,72.8908,72.984,72.8752,72.9684,36400.0
2014-09-19 12:30:00,93.94,94.0,93.85,93.9,22200.0,72.9607,73.0073,72.8908,72.9296,22200.0
2014-09-19 13:00:00,93.9,93.9,93.84,93.85,37600.0,72.9296,72.9296,72.883,72.8908,37600.0
2014-09-19 13:30:00,93.85,93.98,93.84,93.95,40200.0,72.8908,72.9917,72.883,72.9684,40200.0
2014-09-19 14:00:00,93.95,94.0,93.92,93.96,14600.0,72.9684,73.0073,72.9451,72.9762,14600.0
2014-09-19 14:30:00,93.96,93.98,93.89,93.97,29800.0,72.9762,72.9917,72.9218,72.984,29800.0
2014-09-19 15:00:00,93.97,94.0,93.93,93.96,36000.0,72.984,73.0073,72.9529,72.9762,36000.0
2014-09-19 15:30:00,93.96,94.08,93.85,93.86,134300.0,72.9762,73.0694,72.8908,72.8985,134300.0
2014-09-22 09:30:00,93.93,93.96,93.42,93.58,71800.0,72.9529,72.9762,72.5568,72.6811,71800.0
2014-09-22 10:00:00,93.52,93.76,93.48,93.69,36900.0,72.6345,72.8209,72.6034,72.7665,36900.0
2014-09-22 10:30:00,93.65,93.73,93.64,93.7,35100.0,72.7354,72.7976,72.7277,72.7743,35100.0
2014-09-22 11:00:00,93.71,93.73,93.38,93.38,28900.0,72.782,72.7976,72.5257,72.5257,28900.0
2014-09-22 11:30:00,93.39,93.41,93.21,93.27,35000.0,72.5335,72.549,72.3937,72.4403,35000.0
2014-09-22 12:00:00,93.27,93.27,93.14,93.23,24200.0,72.4403,72.4403,72.3393,72.4092,24200.0
2014-09-22 12:30:00,93.22,93.31,93.18,93.18,21500.0,72.4015,72.4714,72.3704,72.3704,21500.0
2014-09-22 13:00:00,93.18,93.37,93.16,93.34,17800.0,72.3704,72.518,72.3549,72.4947,17800.0
2014-09-22 13:30:00,93.36,93.41,93.32,93.41,16100.0,72.5102,72.549,72.4791,72.549,16100.0
2014-09-22 14:00:00,93.4,93.41,93.16,93.17,31300.0,72.5413,72.549,72.3549,72.3626,31300.0
2014-09-22 14:30:00,93.16,93.2,93.07,93.16,42100.0,72.3549,72.3859,72.285,72.3549,42100.0
2014-09-22 15:00:00,93.18,93.26,93.15,93.25,43100.0,72.3704,72.4325,72.3471,72.4248,43100.0
2014-09-22 15:30:00,93.25,93.39,93.25,93.35,77500.0,72.4248,72.5335,72.4248,72.5024,77500.0
2014-09-23 09:30:00,93.01,93.26,92.61,92.73,51900.0,72.2384,72.4325,71.9277,72.0209,51900.0
2014-09-23 10:00:00,92.71,92.75,92.59,92.7,36900.0,72.0054,72.0364,71.9122,71.9976,36900.0
2014-09-23 10:30:00,92.71,92.78,92.64,92.72,19400.0,72.0054,72.0597,71.951,72.0131,19400.0
2014-09-23 11:00:00,92.7,92.92,92.67,92.92,28600.0,71.9976,72.1685,71.9743,72.1685,28600.0
2014-09-23 11:30:00,92.93,93.0,92.86,92.87,25900.0,72.1762,72.2306,72.1219,72.1296,25900.0
2014-09-23 12:00:00,92.86,92.88,92.56,92.57,17000.0,72.1219,72.1374,71.8889,71.8966,17000.0
2014-09-23 12:30:00,92.57,92.59,92.45,92.47,27700.0,71.8966,71.9122,71.8034,71.819,27700.0
2014-09-23 13:00:00,92.46,92.5,92.34,92.38,33700.0,71.8112,71.8423,71.718,71.7491,33700.0
2014-09-23 13:30:00,92.37,92.53,92.37,92.45,14500.0,71.7413,71.8656,71.7413,71.8034,14500.0
2014-09-23 14:00:00,92.45,92.49,92.35,92.44,26900.0,71.8034,71.8345,71.7258,71.7957,26900.0
2014-09-23 14:30:00,92.45,92.53,92.36,92.49,30600.0,71.8034,71.8656,71.7335,71.8345,30600.0
2014-09-23 15:00:00,92.49,92.52,92.37,92.44,43500.0,71.8345,71.8578,71.7413,71.7957,43500.0
2014-09-23 15:30:00,92.43,92.66,92.42,92.46,163000.0,71.7879,71.9665,71.7801,71.8112,163000.0
2014-09-24 09:30:00,92.46,92.99,92.46,92.79,36400.0,71.8112,72.2228,71.8112,72.0675,36400.0
2014-09-24 10:00:00,92.8,92.92,92.73,92.84,26000.0,72.0753,72.1685,72.0209,72.1063,26000.0
2014-09-24 10:30:00,92.84,93.21,92.8,93.21,42400.0,72.1063,72.3937,72.0753,72.3937,42400.0
2014-09-24 11:00:00,93.21,93.67,93.17,93.62,80000.0,72.3937,72.751,72.3626,72.7121,80000.0
2014-09-24 11:30:00,93.62,93.85,93.57,93.83,51100.0,72.7121,72.8908,72.6733,72.8752,51100.0
2014-09-24 12:00:00,93.83,93.98,93.81,93.97,36600.0,72.8752,72.9917,72.8597,72.984,36600.0
2014-09-24 12:30:00,93.97,93.98,93.74,93.75,44800.0,72.984,72.9917,72.8053,72.8131,44800.0
2014-09-24 13:00:00,93.75,93.83,93.73,93.83,38400.0,72.8131,72.8752,72.7976,72.8752,38400.0
2014-09-24 13:30:00,93.84,93.87,93.67,93.7,55300.0,72.883,72.9063,72.751,72.7743,55300.0
2014-09-24 14:00:00,93.7,94.01,93.7,94.01,74000.0,72.7743,73.015,72.7743,73.015,74000.0
2014-09-24 14:30:00,94.01,94.21,93.99,94.21,80900.0,73.015,73.1704,72.9995,73.1704,80900.0
2014-09-24 15:00:00,94.2,94.31,94.11,94.27,86200.0,73.1626,73.248,73.0927,73.217,86200.0
2014-09-24 15:30:00,94.24,94.29,94.12,94.22,188900.0,73.1937,73.2325,73.1005,73.1781,188900.0
2014-09-25 09:30:00,93.73,93.8,93.46,93.64,81300.0,72.7976,72.8519,72.5879,72.7277,81300.0
2014-09-25 10:00:00,93.64,93.66,93.5,93.5,96700.0,72.7277,72.7432,72.6189,72.6189,96700.0
2014-09-25 10:30:00,93.46,93.48,93.18,93.35,47700.0,72.5879,72.6034,72.3704,72.5024,47700.0
2014-09-25 11:00:00,93.33,93.34,93.12,93.23,31000.0,72.4869,72.4947,72.3238,72.4092,31000.0
2014-09-25 11:30:00,93.24,93.26,93.0,93.0,32300.0,72.417,72.4325,72.2306,72.2306,32300.0
2014-09-25 12:00:00,93.02,93.11,92.9,92.9,35800.0,72.2461,72.316,72.1529,72.1529,35800.0
2014-09-25 12:30:00,92.9,92.97,92.85,92.86,25900.0,72.1529,72.2073,72.1141,72.1219,25900.0
2014-09-25 13:00:00,92.85,93.02,92.71,92.96,57800.0,72.1141,72.2461,72.0054,72.1995,57800.0
2014-09-25 13:30:00,92.95,92.95,92.85,92.91,30400.0,72.1918,72.1918,72.1141,72.1607,30400.0
2014-09-25 14:00:00,92.88,93.0,92.85,92.92,44300.0,72.1374,72.2306,72.1141,72.1685,44300.0
2014-09-25 14:30:00,92.9,93.2,92.88,93.11,38900.0,72.1529,72.3859,72.1374,72.316,38900.0
2014-09-25 15:00:00,93.13,93.22,93.01,93.06,43000.0,72.3316,72.4015,72.2384,72.2772,43000.0
2014-09-25 15:30:00,93.06,93.28,92.93,92.93,139500.0,72.2772,72.4481,72.1762,72.1762,139500.0
2014-09-26 09:30:00,92.71,93.1,92.51,92.79,58700.0,72.0054,72.3083,71.85,72.0675,58700.0
2014-09-26 10:00:00,92.79,93.0,92.75,92.87,29000.0,72.0675,72.2306,72.0364,72.1296,29000.0
2014-09-26 10:30:00,92.83,92.98,92.6,92.68,42200.0,72.0986,72.2151,71.9199,71.9821,42200.0
2014-09-26 11:00:00,92.71,92.81,92.6,92.62,40500.0,72.0054,72.083,71.9199,71.9355,40500.0
2014-09-26 11:30:00,92.61,92.63,92.4,92.61,68500.0,71.9277,71.9432,71.7646,71.9277,68500.0
2014-09-26 12:00:00,92.61,92.63,92.46,92.56,44800.0,71.9277,71.9432,71.8112,71.8889,44800.0
2014-09-26 12:30:00,92.55,92.59,92.49,92.52,24300.0,71.8811,71.9122,71.8345,71.8578,24300.0
2014-09-26 13:00:00,92.51,92.67,92.5,92.61,35100.0,71.85,71.9743,71.8423,71.9277,35100.0
2014-09-26 13:30:00,92.6,92.64,92.56,92.61,24700.0,71.9199,71.951,71.8889,71.9277,24700.0
2014-09-26 14:00:00,92.61,93.04,92.61,92.99,34800.0,71.9277,72.2617,71.9277,72.2228,34800.0
2014-09-26 14:30:00,92.98,93.2,92.98,93.15,54000.0,72.2151,72.3859,72.2151,72.3471,54000.0
2014-09-26 15:00:00,93.15,93.26,93.11,93.13,76000.0,72.3471,72.4325,72.316,72.3316,76000.0
2014-09-26 15:30:00,93.14,93.26,93.1,93.2,95600.0,72.3393,72.4325,72.3083,72.3859,95600.0
2014-09-29 09:30:00,92.81,93.33,92.74,93.31,113200.0,72.083,72.4869,72.0287,72.4714,113200.0
2014-09-29 10:00:00,93.3,93.84,93.24,93.76,69800.0,72.4636,72.883,72.417,72.8209,69800.0
2014-09-29 10:30:00,93.77,93.96,93.73,93.95,74100.0,72.8286,72.9762,72.7976,72.9684,74100.0
2014-09-29 11:00:00,93.94,94.0,93.7,93.85,90800.0,72.9607,73.0073,72.7743,72.8908,90800.0
2014-09-29 11:30:00,93.88,93.88,93.7,93.84,21300.0,72.9141,72.9141,72.7743,72.883,21300.0
2014-09-29 12:00:00,93.83,93.84,93.59,93.77,24500.0,72.8752,72.883,72.6888,72.8286,24500.0
2014-09-29 12:30:00,93.76,93.85,93.62,93.77,26800.0,72.8209,72.8908,72.7121,72.8286,26800.0
2014-09-29 13:00:00,93.77,93.94,93.66,93.86,30900.0,72.8286,72.9607,72.7432,72.8985,30900.0
2014-09-29 13:30:00,93.86,94.12,93.86,94.06,38600.0,72.8985,73.1005,72.8985,73.0539,38600.0
2014-09-29 14:00:00,94.05,94.13,93.98,94.05,54600.0,73.0461,73.1082,72.9917,73.0461,54600.0
2014-09-29 14:30:00,94.05,94.28,94.02,94.27,55600.0,73.0461,73.2247,73.0228,73.217,55600.0
2014-09-29 15:00:00,94.27,94.63,94.19,94.56,111500.0,73.217,73.4966,73.1548,73.4422,111500.0
2014-09-29 15:30:00,94.57,94.69,94.48,94.52,279500.0,73.45,73.5432,73.3801,73.4111,279500.0
2014-09-30 09:30:00,94.85,95.2,94.5,95.12,154000.0,73.6674,73.9393,73.3956,73.8771,154000.0
2014-09-30 10:00:00,95.08,95.25,94.81,95.09,101500.0,73.8461,73.9781,73.6364,73.8538,101500.0
2014-09-30 10:30:00,95.07,95.37,94.94,95.34,83900.0,73.8383,74.0713,73.7373,74.048,83900.0
2014-09-30 11:00:00,95.34,95.51,95.32,95.36,83900.0,74.048,74.18,74.0325,74.0635,83900.0
2014-09-30 11:30:00,95.39,95.59,95.27,95.45,73200.0,74.0868,74.2422,73.9936,74.1334,73200.0
2014-09-30 12:00:00,95.46,95.55,95.29,95.34,63000.0,74.1412,74.2111,74.0092,74.048,63000.0
2014-09-30 12:30:00,95.35,95.35,95.15,95.2,54100.0,74.0558,74.0558,73.9004,73.9393,54100.0
2014-09-30 13:00:00,95.2,95.31,95.19,95.19,39700.0,73.9393,74.0247,73.9315,73.9315,39700.0
2014-09-30 13:30:00,95.19,95.23,95.08,95.11,42800.0,73.9315,73.9626,73.8461,73.8694,42800.0
2014-09-30 14:00:00,95.12,95.31,95.09,95.28,44700.0,73.8771,74.0247,73.8538,74.0014,44700.0
2014-09-30 14:30:00,95.29,95.54,95.28,95.5,88300.0,74.0092,74.2033,74.0014,74.1723,88300.0
2014-09-30 15:00:00,95.5,95.57,95.34,95.54,96800.0,74.1723,74.2266,74.048,74.2033,96800.0
2014-09-30 15:30:00,95.54,95.65,95.43,95.45,186300.0,74.2033,74.2888,74.1179,74.1334,186300.0
2014-10-01 09:30:00,95.07,95.39,94.73,94.76,178300.0,73.8383,74.0868,73.5742,73.5975,178300.0
2014-10-01 10:00:00,94.75,95.17,94.71,95.07,131400.0,73.5898,73.916,73.5587,73.8383,131400.0
2014-10-01 10:30:00,95.07,95.07,94.84,95.01,112200.0,73.8383,73.8383,73.6597,73.7917,112200.0
2014-10-01 11:00:00,95.01,95.1,94.78,94.78,63800.0,73.7917,73.8616,73.6131,73.6131,63800.0
2014-10-01 11:30:00,94.79,94.8,94.58,94.62,69800.0,73.6208,73.6286,73.4577,73.4888,69800.0
2014-10-01 12:00:00,94.62,94.82,94.58,94.77,85800.0,73.4888,73.6441,73.4577,73.6053,85800.0
2014-10-01 12:30:00,94.75,94.75,94.37,94.45,82200.0,73.5898,73.5898,73.2946,73.3568,82200.0
2014-10-01 13:00:00,94.46,94.67,94.45,94.61,71000.0,73.3645,73.5276,73.3568,73.481,71000.0
2014-10-01 13:30:00,94.62,94.62,94.28,94.37,50300.0,73.4888,73.4888,73.2247,73.2946,50300.0
2014-10-01 14:00:00,94.37,94.52,94.35,94.47,43300.0,73.2946,73.4111,73.2791,73.3723,43300.0
2014-10-01 14:30:00,94.47,94.59,94.3,94.3,64500.0,73.3723,73.4655,73.2403,73.2403,64500.0
2014-10-01 15:00:00,94.31,94.4,94.21,94.38,76100.0,73.248,73.3179,73.1704,73.3024,76100.0
2014-10-01 15:30:00,94.38,94.45,94.26,94.32,199100.0,73.3024,73.3568,73.2092,73.2558,199100.0
2014-10-02 09:30:00,94.4,94.47,94.0,94.08,70300.0,73.3179,73.3723,73.0073,73.0694,70300.0
2014-10-02 10:00:00,94.11,94.48,94.04,94.4,59700.0,73.0927,73.3801,73.0383,73.3179,59700.0
2014-10-02 10:30:00,94.37,94.37,94.16,94.19,64200.0,73.2946,73.2946,73.1315,73.1548,64200.0
2014-10-02 11:00:00,94.19,94.24,93.94,94.09,71900.0,73.1548,73.1937,72.9607,73.0772,71900.0
2014-10-02 11:30:00,94.1,94.11,93.6,93.73,47000.0,73.0849,73.0927,72.6966,72.7976,47000.0
2014-10-02 12:00:00,93.74,93.89,93.38,93.89,89000.0,72.8053,72.9218,72.5257,72.9218,89000.0
2014-10-02 12:30:00,93.91,93.96,93.69,93.87,31600.0,72.9374,72.9762,72.7665,72.9063,31600.0
2014-10-02 13:00:00,93.9,94.12,93.84,94.04,60200.0,72.9296,73.1005,72.883,73.0383,60200.0
2014-10-02 13:30:00,94.06,94.06,93.93,93.95,27800.0,73.0539,73.0539,72.9529,72.9684,27800.0
2014-10-02 14:00:00,93.95,94.06,93.94,94.03,46000.0,72.9684,73.0539,72.9607,73.0306,46000.0
2014-10-02 14:30:00,94.04,94.04,93.92,93.93,53900.0,73.0383,73.0383,72.9451,72.9529,53900.0
2014-10-02 15:00:00,93.92,93.96,93.7,93.82,64100.0,72.9451,72.9762,72.7743,72.8675,64100.0
2014-10-02 15:30:00,93.83,93.97,93.77,93.91,142700.0,72.8752,72.984,72.8286,72.9374,142700.0
2014-10-03 09:30:00,94.09,94.09,93.8,93.88,141100.0,73.0772,73.0772,72.8519,72.9141,141100.0
2014-10-03 10:00:00,93.9,94.08,93.9,93.96,71400.0,72.9296,73.0694,72.9296,72.9762,71400.0
2014-10-03 10:30:00,93.99,94.08,93.7,93.81,92100.0,72.9995,73.0694,72.7743,72.8597,92100.0
2014-10-03 11:00:00,93.83,94.03,93.83,93.89,45500.0,72.8752,73.0306,72.8752,72.9218,45500.0
2014-10-03 11:30:00,93.9,93.95,93.79,93.8,74800.0,72.9296,72.9684,72.8442,72.8519,74800.0
2014-10-03 12:00:00,93.79,93.81,93.64,93.78,50600.0,72.8442,72.8597,72.7277,72.8364,50600.0
2014-10-03 12:30:00,93.77,93.79,93.68,93.68,45300.0,72.8286,72.8442,72.7587,72.7587,45300.0
2014-10-03 13:00:00,93.68,93.79,93.66,93.71,37700.0,72.7587,72.8442,72.7432,72.782,37700.0
2014-10-03 13:30:00,93.71,93.79,93.66,93.78,57700.0,72.782,72.8442,72.7432,72.8364,57700.0
2014-10-03 14:00:00,93.79,93.98,93.79,93.89,53400.0,72.8442,72.9917,72.8442,72.9218,53400.0
2014-10-03 14:30:00,93.89,93.96,93.89,93.93,60900.0,72.9218,72.9762,72.9218,72.9529,60900.0
2014-10-03 15:00:00,93.93,93.99,93.75,93.8,91100.0,72.9529,72.9995,72.8131,72.8519,91100.0
2014-10-03 15:30:00,93.8,93.82,93.68,93.7,228600.0,72.8519,72.8675,72.7587,72.7743,228600.0
2014-10-06 09:30:00,93.85,94.28,93.7,93.7,42800.0,72.8908,73.2247,72.7743,72.7743,42800.0
2014-10-06 10:00:00,93.72,93.87,93.57,93.81,36200.0,72.7898,72.9063,72.6733,72.8597,36200.0
2014-10-06 10:30:00,93.79,93.84,93.63,93.66,35900.0,72.8442,72.883,72.7199,72.7432,35900.0
2014-10-06 11:00:00,93.67,93.7,93.52,93.54,33000.0,72.751,72.7743,72.6345,72.65,33000.0
2014-10-06 11:30:00,93.56,93.61,93.07,93.11,56300.0,72.6655,72.7044,72.285,72.316,56300.0
2014-10-06 12:00:00,93.11,93.14,92.96,92.96,46400.0,72.316,72.3393,72.1995,72.1995,46400.0
2014-10-06 12:30:00,92.96,93.02,92.8,92.89,35400.0,72.1995,72.2461,72.0753,72.1452,35400.0
2014-10-06 13:00:00,92.89,93.17,92.84,93.17,53800.0,72.1452,72.3626,72.1063,72.3626,53800.0
2014-10-06 13:30:00,93.18,93.24,93.16,93.24,39900.0,72.3704,72.417,72.3549,72.417,39900.0
2014-10-06 14:00:00,93.24,93.3,93.18,93.3,62000.0,72.417,72.4636,72.3704,72.4636,62000.0
2014-10-06 14:30:00,93.29,93.38,93.26,93.37,49300.0,72.4558,72.5257,72.4325,72.518,49300.0
2014-10-06 15:00:00,93.37,93.57,93.3,93.56,75600.0,72.518,72.6733,72.4636,72.6655,75600.0
2014-10-06 15:30:00,93.55,93.55,93.46,93.49,166000.0,72.6578,72.6578,72.5879,72.6112,166000.0
2014-10-07 09:30:00,92.96,93.2,92.7,92.82,66800.0,72.1995,72.3859,71.9976,72.0908,66800.0
2014-10-07 10:00:00,92.81,92.94,92.7,92.76,45300.0,72.083,72.184,71.9976,72.0442,45300.0
2014-10-07 10:30:00,92.76,93.08,92.75,92.84,49300.0,72.0442,72.2927,72.0364,72.1063,49300.0
2014-10-07 11:00:00,92.85,92.97,92.75,92.77,50900.0,72.1141,72.2073,72.0364,72.052,50900.0
2014-10-07 11:30:00,92.76,92.88,92.7,92.87,30100.0,72.0442,72.1374,71.9976,72.1296,30100.0
2014-10-07 12:00:00,92.89,93.23,92.86,93.15,37200.0,72.1452,72.4092,72.1219,72.3471,37200.0
2014-10-07 12:30:00,93.17,93.29,93.13,93.19,35300.0,72.3626,72.4558,72.3316,72.3782,35300.0
2014-10-07 13:00:00,93.19,93.25,93.1,93.23,28800.0,72.3782,72.4248,72.3083,72.4092,28800.0
2014-10-07 13:30:00,93.24,93.32,93.2,93.3,33900.0,72.417,72.4791,72.3859,72.4636,33900.0
2014-10-07 14:00:00,93.29,93.4,93.11,93.13,48900.0,72.4558,72.5413,72.316,72.3316,48900.0
2014-10-07 14:30:00,93.11,93.15,92.91,92.99,69200.0,72.316,72.3471,72.1607,72.2228,69200.0
2014-10-07 15:00:00,93.0,93.05,92.68,92.82,64000.0,72.2306,72.2694,71.9821,72.0908,64000.0
2014-10-07 15:30:00,92.82,92.88,92.55,92.6,155400.0,72.0908,72.1374,71.8811,71.9199,155400.0
2014-10-08 09:30:00,92.68,93.03,92.54,92.96,48200.0,71.9821,72.2539,71.8733,72.1995,48200.0
2014-10-08 10:00:00,92.98,93.22,92.85,93.17,52300.0,72.2151,72.4015,72.1141,72.3626,52300.0
2014-10-08 10:30:00,93.13,93.16,92.86,93.02,46500.0,72.3316,72.3549,72.1219,72.2461,46500.0
2014-10-08 11:00:00,93.02,93.18,92.96,93.17,37800.0,72.2461,72.3704,72.1995,72.3626,37800.0
2014-10-08 11:30:00,93.16,93.28,93.16,93.28,28200.0,72.3549,72.4481,72.3549,72.4481,28200.0
2014-10-08 12:00:00,93.25,93.28,93.17,93.19,17700.0,72.4248,72.4481,72.3626,72.3782,17700.0
2014-10-08 12:30:00,93.18,93.24,93.15,93.21,19400.0,72.3704,72.417,72.3471,72.3937,19400.0
2014-10-08 13:00:00,93.21,93.33,93.12,93.18,34800.0,72.3937,72.4869,72.3238,72.3704,34800.0
2014-10-08 13:30:00,93.2,93.5,93.18,93.42,47100.0,72.3859,72.6189,72.3704,72.5568,47100.0
2014-10-08 14:00:00,93.45,93.7,93.44,93.62,57600.0,72.5801,72.7743,72.5723,72.7121,57600.0
2014-10-08 14:30:00,93.66,93.72,93.53,93.58,27300.0,72.7432,72.7898,72.6422,72.6811,27300.0
2014-10-08 15:00:00,93.61,93.95,93.6,93.95,80200.0,72.7044,72.9684,72.6966,72.9684,80200.0
2014-10-08 15:30:00,93.93,94.13,93.89,94.09,134700.0,72.9529,73.1082,72.9218,73.0772,134700.0
2014-10-09 09:30:00,93.83,94.82,93.83,94.4,61200.0,72.8752,73.6441,72.8752,73.3179,61200.0
2014-10-09 10:00:00,94.4,94.55,94.3,94.4,45900.0,73.3179,73.4344,73.2403,73.3179,45900.0
2014-10-09 10:30:00,94.41,94.41,93.87,93.97,20100.0,73.3257,73.3257,72.9063,72.984,20100.0
2014-10-09 11:00:00,93.95,94.23,93.95,94.03,37000.0,72.9684,73.1859,72.9684,73.0306,37000.0
2014-10-09 11:30:00,94.0,94.1,93.49,93.61,20900.0,73.0073,73.0849,72.6112,72.7044,20900.0
2014-10-09 12:00:00,93.64,93.69,93.25,93.31,19100.0,72.7277,72.7665,72.4248,72.4714,19100.0
2014-10-09 12:30:00,93.29,93.43,93.25,93.32,25200.0,72.4558,72.5646,72.4248,72.4791,25200.0
2014-10-09 13:00:00,93.34,93.4,92.99,93.4,27500.0,72.4947,72.5413,72.2228,72.5413,27500.0
2014-10-09 13:30:00,93.37,93.62,93.27,93.48,57100.0,72.518,72.7121,72.4403,72.6034,57100.0
2014-10-09 14:00:00,93.47,93.62,93.37,93.54,65100.0,72.5956,72.7121,72.518,72.65,65100.0
2014-10-09 14:30:00,93.5,93.7,93.36,93.4,53200.0,72.6189,72.7743,72.5102,72.5413,53200.0
2014-10-09 15:00:00,93.39,93.61,93.35,93.6,55100.0,72.5335,72.7044,72.5024,72.6966,55100.0
2014-10-09 15:30:00,93.61,93.76,93.43,93.43,220300.0,72.7044,72.8209,72.5646,72.5646,220300.0
2014-10-10 09:30:00,93.53,94.39,93.44,94.23,56100.0,72.6422,73.3102,72.5723,73.1859,56100.0
2014-10-10 10:00:00,94.17,94.34,93.83,93.87,54600.0,73.1393,73.2713,72.8752,72.9063,54600.0
2014-10-10 10:30:00,93.89,93.9,93.46,93.63,47100.0,72.9218,72.9296,72.5879,72.7199,47100.0
2014-10-10 11:00:00,93.66,93.67,93.28,93.39,46500.0,72.7432,72.751,72.4481,72.5335,46500.0
2014-10-10 11:30:00,93.33,93.45,93.24,93.29,41400.0,72.4869,72.5801,72.417,72.4558,41400.0
2014-10-10 12:00:00,93.31,93.62,93.29,93.55,15400.0,72.4714,72.7121,72.4558,72.6578,15400.0
2014-10-10 12:30:00,93.59,93.76,93.28,93.29,34100.0,72.6888,72.8209,72.4481,72.4558,34100.0
2014-10-10 13:00:00,93.31,93.49,93.25,93.3,26600.0,72.4714,72.6112,72.4248,72.4636,26600.0
2014-10-10 13:30:00,93.32,93.53,93.26,93.51,41500.0,72.4791,72.6422,72.4325,72.6267,41500.0
2014-10-10 14:00:00,93.51,93.58,93.34,93.39,47900.0,72.6267,72.6811,72.4947,72.5335,47900.0
2014-10-10 14:30:00,93.4,93.44,93.3,93.38,47700.0,72.5413,72.5723,72.4636,72.5257,47700.0
2014-10-10 15:00:00,93.4,93.59,93.4,93.57,133800.0,72.5413,72.6888,72.5413,72.6733,133800.0
2014-10-10 15:30:00,93.56,93.62,93.21,93.22,199800.0,72.6655,72.7121,72.3937,72.4015,199800.0
2014-10-13 09:30:00,93.2,93.2,92.36,92.74,83100.0,72.3859,72.3859,71.7335,72.0287,83100.0
2014-10-13 10:00:00,92.74,92.81,92.62,92.62,31900.0,72.0287,72.083,71.9355,71.9355,31900.0
2014-10-13 10:30:00,92.6,92.9,92.59,92.63,49100.0,71.9199,72.1529,71.9122,71.9432,49100.0
2014-10-13 11:00:00,92.65,92.74,92.54,92.65,71700.0,71.9588,72.0287,71.8733,71.9588,71700.0
2014-10-13 11:30:00,92.67,92.83,92.58,92.82,40800.0,71.9743,72.0986,71.9044,72.0908,40800.0
2014-10-13 12:00:00,92.82,93.12,92.78,93.12,32800.0,72.0908,72.3238,72.0597,72.3238,32800.0
2014-10-13 12:30:00,93.12,93.49,93.12,93.27,36700.0,72.3238,72.6112,72.3238,72.4403,36700.0
2014-10-13 13:00:00,93.29,93.37,93.05,93.13,23600.0,72.4558,72.518,72.2694,72.3316,23600.0
2014-10-13 13:30:00,93.11,93.21,93.04,93.12,25300.0,72.316,72.3937,72.2617,72.3238,25300.0
2014-10-13 14:00:00,93.12,93.24,93.06,93.24,30000.0,72.3238,72.417,72.2772,72.417,30000.0
2014-10-13 14:30:00,93.26,93.37,93.22,93.25,53800.0,72.4325,72.518,72.4015,72.4248,53800.0
2014-10-13 15:00:00,93.26,93.26,92.74,92.82,82900.0,72.4325,72.4325,72.0287,72.0908,82900.0
2014-10-13 15:30:00,92.81,92.85,92.22,92.26,276300.0,72.083,72.1141,71.6248,71.6559,276300.0
2014-10-14 09:30:00,92.52,92.99,92.41,92.75,49900.0,71.8578,72.2228,71.7724,72.0364,49900.0
2014-10-14 10:00:00,92.8,92.98,92.69,92.88,37000.0,72.0753,72.2151,71.9898,72.1374,37000.0
2014-10-14 10:30:00,92.86,92.87,92.59,92.62,33800.0,72.1219,72.1296,71.9122,71.9355,33800.0
2014-10-14 11:00:00,92.63,93.16,92.6,92.9,36800.0,71.9432,72.3549,71.9199,72.1529,36800.0
2014-10-14 11:30:00,92.9,92.9,92.74,92.77,21800.0,72.1529,72.1529,72.0287,72.052,21800.0
2014-10-14 12:00:00,92.78,92.92,92.58,92.58,30500.0,72.0597,72.1685,71.9044,71.9044,30500.0
2014-10-14 12:30:00,92.58,92.68,92.41,92.64,29900.0,71.9044,71.9821,71.7724,71.951,29900.0
2014-10-14 13:00:00,92.65,92.8,92.63,92.73,46100.0,71.9588,72.0753,71.9432,72.0209,46100.0
2014-10-14 13:30:00,92.71,92.92,92.71,92.91,37500.0,72.0054,72.1685,72.0054,72.1607,37500.0
2014-10-14 14:00:00,92.91,92.99,92.67,92.71,30400.0,72.1607,72.2228,71.9743,72.0054,30400.0
2014-10-14 14:30:00,92.73,92.8,92.6,92.67,36900.0,72.0209,72.0753,71.9199,71.9743,36900.0
2014-10-14 15:00:00,92.69,92.75,92.33,92.5,57100.0,71.9898,72.0364,71.7102,71.8423,57100.0
2014-10-14 15:30:00,92.49,92.87,92.4,92.62,98700.0,71.8345,72.1296,71.7646,71.9355,98700.0
2014-10-15 09:30:00,92.04,92.61,91.75,92.55,136100.0,71.485,71.9277,71.2598,71.8811,136100.0
2014-10-15 10:00:00,92.62,92.78,92.36,92.52,53800.0,71.9355,72.0597,71.7335,71.8578,53800.0
2014-10-15 10:30:00,92.49,92.57,92.15,92.26,56600.0,71.8345,71.8966,71.5704,71.6559,56600.0
2014-10-15 11:00:00,92.23,92.53,92.04,92.12,38300.0,71.6326,71.8656,71.485,71.5471,38300.0
2014-10-15 11:30:00,92.07,92.24,91.98,92.05,67100.0,71.5083,71.6403,71.4384,71.4928,67100.0
2014-10-15 12:00:00,92.04,92.07,91.62,91.88,44300.0,71.485,71.5083,71.1588,71.3607,44300.0
2014-10-15 12:30:00,91.89,91.97,91.7,91.76,78300.0,71.3685,71.4306,71.2209,71.2675,78300.0
2014-10-15 13:00:00,91.77,91.77,91.0,91.22,79500.0,71.2753,71.2753,70.6772,70.8481,79500.0
2014-10-15 13:30:00,91.26,91.61,91.21,91.39,52700.0,70.8792,71.151,70.8403,70.9801,52700.0
2014-10-15 14:00:00,91.37,91.95,91.14,91.75,97500.0,70.9646,71.4151,70.786,71.2598,97500.0
2014-10-15 14:30:00,91.77,92.18,91.72,92.03,59800.0,71.2753,71.5937,71.2365,71.4772,59800.0
2014-10-15 15:00:00,92.02,92.42,91.65,92.42,94600.0,71.4695,71.7801,71.1821,71.7801,94600.0
2014-10-15 15:30:00,92.45,92.9,92.29,92.58,185900.0,71.8034,72.1529,71.6792,71.9044,185900.0
2014-10-16 09:30:00,91.37,91.45,90.41,90.83,110000.0,70.9646,71.0268,70.219,70.5452,110000.0
2014-10-16 10:00:00,90.87,90.93,89.87,90.19,210900.0,70.5763,70.6229,69.7996,70.0481,210900.0
2014-10-16 10:30:00,90.21,90.84,90.15,90.15,81700.0,70.0637,70.553,70.0171,70.0171,81700.0
2014-10-16 11:00:00,90.13,90.5,89.67,90.5,110400.0,70.0015,70.2889,69.6443,70.2889,110400.0
2014-10-16 11:30:00,90.44,90.7,89.82,89.91,74300.0,70.2423,70.4442,69.7608,69.8307,74300.0
2014-10-16 12:00:00,89.9,90.33,89.71,90.09,80300.0,69.8229,70.1569,69.6753,69.9705,80300.0
2014-10-16 12:30:00,90.13,90.4,89.99,90.35,46800.0,70.0015,70.2112,69.8928,70.1724,46800.0
2014-10-16 13:00:00,90.34,90.78,90.28,90.69,67400.0,70.1646,70.5064,70.118,70.4365,67400.0
2014-10-16 13:30:00,90.72,91.04,90.69,91.04,189300.0,70.4598,70.7083,70.4365,70.7083,189300.0
2014-10-16 14:00:00,91.02,91.05,90.88,90.98,109400.0,70.6928,70.7161,70.584,70.6617,109400.0
2014-10-16 14:30:00,90.97,91.26,90.85,90.89,235800.0,70.6539,70.8792,70.5607,70.5918,235800.0
2014-10-16 15:00:00,90.89,91.21,90.65,91.16,135200.0,70.5918,70.8403,70.4054,70.8015,135200.0
2014-10-16 15:30:00,91.2,91.27,90.95,91.09,305000.0,70.8326,70.8869,70.6384,70.7471,305000.0
2014-10-17 09:30:00,91.49,91.51,90.85,91.45,100700.0,71.0578,71.0734,70.5607,71.0268,100700.0
2014-10-17 10:00:00,91.43,92.01,91.4,92.01,58400.0,71.0112,71.4617,70.9879,71.4617,58400.0
2014-10-17 10:30:00,92.01,92.03,91.63,91.83,50100.0,71.4617,71.4772,71.1666,71.3219,50100.0
2014-10-17 11:00:00,91.87,92.01,91.79,91.89,37300.0,71.353,71.4617,71.2908,71.3685,37300.0
2014-10-17 11:30:00,91.87,91.91,91.61,91.85,45800.0,71.353,71.384,71.151,71.3374,45800.0
2014-10-17 12:00:00,91.84,91.93,91.64,91.65,30700.0,71.3297,71.3996,71.1743,71.1821,30700.0
2014-10-17 12:30:00,91.64,92.02,91.64,91.92,67900.0,71.1743,71.4695,71.1743,71.3918,67900.0
2014-10-17 13:00:00,91.96,92.03,91.69,91.75,28900.0,71.4229,71.4772,71.2132,71.2598,28900.0
2014-10-17 13:30:00,91.72,91.89,91.66,91.78,38400.0,71.2365,71.3685,71.1899,71.2831,38400.0
2014-10-17 14:00:00,91.78,91.78,91.56,91.7,44200.0,71.2831,71.2831,71.1122,71.2209,44200.0
2014-10-17 14:30:00,91.7,92.01,91.69,91.91,69300.0,71.2209,71.4617,71.2132,71.384,69300.0
2014-10-17 15:00:00,91.89,92.26,91.71,92.25,68300.0,71.3685,71.6559,71.2287,71.6481,68300.0
2014-10-17 15:30:00,92.25,92.35,92.0,92.01,131600.0,71.6481,71.7258,71.4539,71.4617,131600.0
2014-10-20 09:30:00,92.0,92.91,91.62,92.86,49600.0,71.4539,72.1607,71.1588,72.1219,49600.0
2014-10-20 10:00:00,92.8,93.06,92.74,92.98,41200.0,72.0753,72.2772,72.0287,72.2151,41200.0
2014-10-20 10:30:00,92.98,93.07,92.93,92.99,27100.0,72.2151,72.285,72.1762,72.2228,27100.0
2014-10-20 11:00:00,93.01,93.27,92.91,93.27,29900.0,72.2384,72.4403,72.1607,72.4403,29900.0
2014-10-20 11:30:00,93.24,93.26,93.0,93.0,15700.0,72.417,72.4325,72.2306,72.2306,15700.0
2014-10-20 12:00:00,93.03,93.08,92.78,92.79,21400.0,72.2539,72.2927,72.0597,72.0675,21400.0
2014-10-20 12:30:00,92.81,92.87,92.66,92.7,26900.0,72.083,72.1296,71.9665,71.9976,26900.0
2014-10-20 13:00:00,92.72,92.82,92.68,92.8,28100.0,72.0131,72.0908,71.9821,72.0753,28100.0
2014-10-20 13:30:00,92.78,92.86,92.75,92.76,19600.0,72.0597,72.1219,72.0364,72.0442,19600.0
2014-10-20 14:00:00,92.78,93.02,92.78,93.02,25100.0,72.0597,72.2461,72.0597,72.2461,25100.0
2014-10-20 14:30:00,93.04,93.16,93.03,93.15,29200.0,72.2617,72.3549,72.2539,72.3471,29200.0
2014-10-20 15:00:00,93.16,93.31,93.14,93.31,48600.0,72.3549,72.4714,72.3393,72.4714,48600.0
2014-10-20 15:30:00,93.31,93.37,93.2,93.22,120400.0,72.4714,72.518,72.3859,72.4015,120400.0
2014-10-21 09:30:00,93.24,93.87,93.04,93.87,44300.0,72.417,72.9063,72.2617,72.9063,44300.0
2014-10-21 10:00:00,93.85,93.91,93.64,93.89,74300.0,72.8908,72.9374,72.7277,72.9218,74300.0
2014-10-21 10:30:00,93.9,94.11,93.86,93.87,54100.0,72.9296,73.0927,72.8985,72.9063,54100.0
2014-10-21 11:00:00,93.89,94.06,93.78,94.06,44900.0,72.9218,73.0539,72.8364,73.0539,44900.0
2014-10-21 11:30:00,94.06,94.17,93.95,94.04,42900.0,73.0539,73.1393,72.9684,73.0383,42900.0
2014-10-21 12:00:00,94.04,94.26,94.03,94.23,56000.0,73.0383,73.2092,73.0306,73.1859,56000.0
2014-10-21 12:30:00,94.24,94.44,94.17,94.35,38800.0,73.1937,73.349,73.1393,73.2791,38800.0
2014-10-21 13:00:00,94.35,94.46,94.24,94.25,25300.0,73.2791,73.3645,73.1937,73.2014,25300.0
2014-10-21 13:30:00,94.24,94.39,94.18,94.18,42800.0,73.1937,73.3102,73.1471,73.1471,42800.0
2014-10-21 14:00:00,94.19,94.22,94.11,94.15,39900.0,73.1548,73.1781,73.0927,73.1238,39900.0
2014-10-21 14:30:00,94.16,94.33,94.12,94.26,52100.0,73.1315,73.2636,73.1005,73.2092,52100.0
2014-10-21 15:00:00,94.28,94.47,94.25,94.47,39400.0,73.2247,73.3723,73.2014,73.3723,39400.0
2014-10-21 15:30:00,94.45,94.48,94.14,94.26,136800.0,73.3568,73.3801,73.116,73.2092,136800.0
2014-10-22 09:30:00,94.44,94.97,94.31,94.83,59600.0,73.349,73.7606,73.248,73.6519,59600.0
2014-10-22 10:00:00,94.88,94.88,94.47,94.82,34100.0,73.6907,73.6907,73.3723,73.6441,34100.0
2014-10-22 10:30:00,94.79,95.05,94.78,95.03,33400.0,73.6208,73.8228,73.6131,73.8072,33400.0
2014-10-22 11:00:00,95.01,95.32,95.01,95.14,30100.0,73.7917,74.0325,73.7917,73.8927,30100.0
2014-10-22 11:30:00,95.12,95.24,95.06,95.1,28600.0,73.8771,73.9703,73.8305,73.8616,28600.0
2014-10-22 12:00:00,95.11,95.12,94.9,94.94,35300.0,73.8694,73.8771,73.7063,73.7373,35300.0
2014-10-22 12:30:00,94.92,95.03,94.81,94.91,77200.0,73.7218,73.8072,73.6364,73.714,77200.0
2014-10-22 13:00:00,94.92,94.94,94.59,94.66,21000.0,73.7218,73.7373,73.4655,73.5199,21000.0
2014-10-22 13:30:00,94.63,94.64,94.4,94.4,23800.0,73.4966,73.5043,73.3179,73.3179,23800.0
2014-10-22 14:00:00,94.4,94.48,94.28,94.3,49800.0,73.3179,73.3801,73.2247,73.2403,49800.0
2014-10-22 14:30:00,94.28,94.65,94.25,94.63,30700.0,73.2247,73.5121,73.2014,73.4966,30700.0
2014-10-22 15:00:00,94.64,94.64,94.44,94.55,44800.0,73.5043,73.5043,73.349,73.4344,44800.0
2014-10-22 15:30:00,94.54,94.54,94.07,94.19,167300.0,73.4267,73.4267,73.0616,73.1548,167300.0
2014-10-23 09:30:00,94.66,94.95,94.27,94.27,52100.0,73.5199,73.7451,73.217,73.217,52100.0
2014-10-23 10:00:00,94.31,94.46,94.22,94.22,19300.0,73.248,73.3645,73.1781,73.1781,19300.0
2014-10-23 10:30:00,94.23,94.29,94.02,94.05,54200.0,73.1859,73.2325,73.0228,73.0461,54200.0
2014-10-23 11:00:00,94.07,94.08,93.98,94.02,42900.0,73.0616,73.0694,72.9917,73.0228,42900.0
2014-10-23 11:30:00,94.05,94.07,93.91,94.0,34100.0,73.0461,73.0616,72.9374,73.0073,34100.0
2014-10-23 12:00:00,93.99,94.02,93.79,94.0,27200.0,72.9995,73.0228,72.8442,73.0073,27200.0
2014-10-23 12:30:00,93.98,94.06,93.9,93.98,16100.0,72.9917,73.0539,72.9296,72.9917,16100.0
2014-10-23 13:00:00,93.99,94.18,93.96,94.18,15900.0,72.9995,73.1471,72.9762,73.1471,15900.0
2014-10-23 13:30:00,94.19,94.33,94.16,94.19,16400.0,73.1548,73.2636,73.1315,73.1548,16400.0
2014-10-23 14:00:00,94.18,94.33,94.16,94.32,34600.0,73.1471,73.2636,73.1315,73.2558,34600.0
2014-10-23 14:30:00,94.32,94.32,93.9,93.97,53800.0,73.2558,73.2558,72.9296,72.984,53800.0
2014-10-23 15:00:00,93.97,93.97,93.7,93.74,55000.0,72.984,72.984,72.7743,72.8053,55000.0
2014-10-23 15:30:00,93.73,93.95,93.7,93.81,89600.0,72.7976,72.9684,72.7743,72.8597,89600.0
2014-10-24 09:30:00,94.18,94.37,93.88,93.9,28900.0,73.1471,73.2946,72.9141,72.9296,28900.0
2014-10-24 10:00:00,93.91,94.06,93.67,93.81,29900.0,72.9374,73.0539,72.751,72.8597,29900.0
2014-10-24 10:30:00,93.83,94.09,93.78,93.93,32300.0,72.8752,73.0772,72.8364,72.9529,32300.0
2014-10-24 11:00:00,93.91,94.02,93.87,93.96,36100.0,72.9374,73.0228,72.9063,72.9762,36100.0
2014-10-24 11:30:00,93.93,94.12,93.91,94.03,51400.0,72.9529,73.1005,72.9374,73.0306,51400.0
2014-10-24 12:00:00,94.03,94.06,93.94,93.99,47500.0,73.0306,73.0539,72.9607,72.9995,47500.0
2014-10-24 12:30:00,94.0,94.03,93.84,93.91,22400.0,73.0073,73.0306,72.883,72.9374,22400.0
2014-10-24 13:00:00,93.93,93.97,93.82,93.92,36100.0,72.9529,72.984,72.8675,72.9451,36100.0
2014-10-24 13:30:00,93.93,94.06,93.88,94.04,49100.0,72.9529,73.0539,72.9141,73.0383,49100.0
2014-10-24 14:00:00,94.02,94.15,93.94,94.11,65600.0,73.0228,73.1238,72.9607,73.0927,65600.0
2014-10-24 14:30:00,94.11,94.16,93.97,93.99,110200.0,73.0927,73.1315,72.984,72.9995,110200.0
2014-10-24 15:00:00,93.99,94.02,93.87,93.92,40200.0,72.9995,73.0228,72.9063,72.9451,40200.0
2014-10-24 15:30:00,93.92,94.17,93.92,94.12,196300.0,72.9451,73.1393,72.9451,73.1005,196300.0
2014-10-27 09:30:00,94.3,94.83,94.13,94.78,51600.0,73.2403,73.6519,73.1082,73.6131,51600.0
2014-10-27 10:00:00,94.78,94.95,94.54,94.9,42300.0,73.6131,73.7451,73.4267,73.7063,42300.0
2014-10-27 10:30:00,94.91,95.01,94.73,94.91,35900.0,73.714,73.7917,73.5742,73.714,35900.0
2014-10-27 11:00:00,94.93,95.0,94.75,94.85,21800.0,73.7296,73.7839,73.5898,73.6674,21800.0
2014-10-27 11:30:00,94.85,94.87,94.65,94.71,16200.0,73.6674,73.683,73.5121,73.5587,16200.0
2014-10-27 12:00:00,94.7,94.98,94.7,94.8,16400.0,73.5509,73.7684,73.5509,73.6286,16400.0
2014-10-27 12:30:00,94.81,95.04,94.75,94.83,54200.0,73.6364,73.815,73.5898,73.6519,54200.0
2014-10-27 13:00:00,94.84,95.1,94.74,94.93,66700.0,73.6597,73.8616,73.582,73.7296,66700.0
2014-10-27 13:30:00,94.93,94.93,94.78,94.83,22100.0,73.7296,73.7296,73.6131,73.6519,22100.0
2014-10-27 14:00:00,94.84,94.92,94.79,94.8,26800.0,73.6597,73.7218,73.6208,73.6286,26800.0
2014-10-27 14:30:00,94.8,94.87,94.7,94.76,34700.0,73.6286,73.683,73.5509,73.5975,34700.0
2014-10-27 15:00:00,94.75,94.81,94.72,94.72,45200.0,73.5898,73.6364,73.5665,73.5665,45200.0
2014-10-27 15:30:00,94.72,94.87,94.7,94.81,108900.0,73.5665,73.683,73.5509,73.6364,108900.0
2014-10-28 09:30:00,94.69,95.16,94.66,94.89,63800.0,73.5432,73.9082,73.5199,73.6985,63800.0
2014-10-28 10:00:00,94.86,95.06,94.82,94.91,38400.0,73.6752,73.8305,73.6441,73.714,38400.0
2014-10-28 10:30:00,94.91,94.95,94.67,94.69,38800.0,73.714,73.7451,73.5276,73.5432,38800.0
2014-10-28 11:00:00,94.69,94.91,94.64,94.87,84600.0,73.5432,73.714,73.5043,73.683,84600.0
2014-10-28 11:30:00,94.87,94.96,94.81,94.87,78100.0,73.683,73.7529,73.6364,73.683,78100.0
2014-10-28 12:00:00,94.87,95.0,94.72,94.97,70600.0,73.683,73.7839,73.5665,73.7606,70600.0
2014-10-28 12:30:00,94.98,94.99,94.85,94.95,70000.0,73.7684,73.7762,73.6674,73.7451,70000.0
2014-10-28 13:00:00,94.95,95.17,94.95,95.11,52200.0,73.7451,73.916,73.7451,73.8694,52200.0
2014-10-28 13:30:00,95.12,95.22,95.0,95.04,41400.0,73.8771,73.9548,73.7839,73.815,41400.0
2014-10-28 14:00:00,95.03,95.09,94.88,95.0,41000.0,73.8072,73.8538,73.6907,73.7839,41000.0
2014-10-28 14:30:00,94.99,95.1,94.97,95.1,47000.0,73.7762,73.8616,73.7606,73.8616,47000.0
2014-10-28 15:00:00,95.1,95.22,95.06,95.19,144400.0,73.8616,73.9548,73.8305,73.9315,144400.0
2014-10-28 15:30:00,95.19,95.55,95.19,95.51,177200.0,73.9315,74.2111,73.9315,74.18,177200.0
2014-10-29 09:30:00,92.99,93.3,92.15,92.62,405500.0,72.2228,72.4636,71.5704,71.9355,405500.0
2014-10-29 10:00:00,92.63,93.43,92.5,92.5,176900.0,71.9432,72.5646,71.8423,71.8423,176900.0
2014-10-29 10:30:00,92.5,92.61,92.34,92.34,122700.0,71.8423,71.9277,71.718,71.718,122700.0
2014-10-29 11:00:00,92.34,92.88,92.05,92.34,194900.0,71.718,72.1374,71.4928,71.718,194900.0
2014-10-29 11:30:00,92.33,92.66,92.09,92.37,106800.0,71.7102,71.9665,71.5238,71.7413,106800.0
2014-10-29 12:00:00,92.36,92.9,92.35,92.48,94100.0,71.7335,72.1529,71.7258,71.8267,94100.0
2014-10-29 12:30:00,92.5,92.99,92.5,92.87,101800.0,71.8423,72.2228,71.8423,72.1296,101800.0
2014-10-29 13:00:00,92.85,93.17,92.73,93.17,69200.0,72.1141,72.3626,72.0209,72.3626,69200.0
2014-10-29 13:30:00,93.15,93.44,92.97,93.4,116100.0,72.3471,72.5723,72.2073,72.5413,116100.0
2014-10-29 14:00:00,93.39,93.43,92.75,93.29,117700.0,72.5335,72.5646,72.0364,72.4558,117700.0
2014-10-29 14:30:00,93.26,93.36,92.78,92.84,113600.0,72.4325,72.5102,72.0597,72.1063,113600.0
2014-10-29 15:00:00,92.84,93.61,92.79,93.5,224900.0,72.1063,72.7044,72.0675,72.6189,224900.0
2014-10-29 15:30:00,93.49,94.29,93.49,94.03,362600.0,72.6112,73.2325,72.6112,73.0306,362600.0
2014-10-30 09:30:00,93.47,94.36,93.2,94.19,99500.0,72.5956,73.2869,72.3859,73.1548,99500.0
2014-10-30 10:00:00,94.2,94.39,93.95,94.0,52400.0,73.1626,73.3102,72.9684,73.0073,52400.0
2014-10-30 10:30:00,94.02,94.2,93.72,94.12,70900.0,73.0228,73.1626,72.7898,73.1005,70900.0
2014-10-30 11:00:00,94.13,94.36,94.05,94.2,56600.0,73.1082,73.2869,73.0461,73.1626,56600.0
2014-10-30 11:30:00,94.22,94.41,94.14,94.32,28000.0,73.1781,73.3257,73.116,73.2558,28000.0
2014-10-30 12:00:00,94.33,94.33,94.11,94.11,20000.0,73.2636,73.2636,73.0927,73.0927,20000.0
2014-10-30 12:30:00,94.1,94.1,93.78,93.79,39200.0,73.0849,73.0849,72.8364,72.8442,39200.0
2014-10-30 13:00:00,93.79,94.09,93.78,94.04,24000.0,72.8442,73.0772,72.8364,73.0383,24000.0
2014-10-30 13:30:00,94.01,95.0,92.9,94.41,32300.0,73.015,73.7839,72.1529,73.3257,32300.0
2014-10-30 14:00:00,94.48,94.86,94.48,94.58,41100.0,73.3801,73.6752,73.3801,73.4577,41100.0
2014-10-30 14:30:00,94.59,94.6,94.12,94.17,32000.0,73.4655,73.4733,73.1005,73.1393,32000.0
2014-10-30 15:00:00,94.2,94.42,94.11,94.3,70900.0,73.1626,73.3335,73.0927,73.2403,70900.0
2014-10-30 15:30:00,94.31,94.85,94.3,94.82,184300.0,73.248,73.6674,73.2403,73.6441,184300.0
2014-10-31 09:30:00,95.5,95.79,95.2,95.68,72400.0,74.1723,74.3975,73.9393,74.3121,72400.0
2014-10-31 10:00:00,95.69,95.89,95.46,95.52,105200.0,74.3198,74.4752,74.1412,74.1878,105200.0
2014-10-31 10:30:00,95.57,95.75,95.37,95.74,59100.0,74.2266,74.3664,74.0713,74.3587,59100.0
2014-10-31 11:00:00,95.74,95.98,95.6,95.94,86200.0,74.3587,74.5451,74.2499,74.514,86200.0
2014-10-31 11:30:00,95.96,96.0,95.65,95.72,75700.0,74.5295,74.5606,74.2888,74.3431,75700.0
2014-10-31 12:00:00,95.68,95.72,95.45,95.51,49000.0,74.3121,74.3431,74.1334,74.18,49000.0
2014-10-31 12:30:00,95.5,95.53,95.29,95.35,43200.0,74.1723,74.1956,74.0092,74.0558,43200.0
2014-10-31 13:00:00,95.35,95.58,95.23,95.53,49000.0,74.0558,74.2344,73.9626,74.1956,49000.0
2014-10-31 13:30:00,95.54,95.65,95.43,95.57,47500.0,74.2033,74.2888,74.1179,74.2266,47500.0
2014-10-31 14:00:00,95.57,95.82,95.55,95.59,113800.0,74.2266,74.4208,74.2111,74.2422,113800.0
2014-10-31 14:30:00,95.57,95.6,95.39,95.39,63800.0,74.2266,74.2499,74.0868,74.0868,63800.0
2014-10-31 15:00:00,95.39,95.7,95.34,95.7,95200.0,74.0868,74.3276,74.048,74.3276,95200.0
2014-10-31 15:30:00,95.7,95.95,95.58,95.9,247100.0,74.3276,74.5218,74.2344,74.4829,247100.0
2014-11-03 09:30:00,96.0,96.68,95.87,96.37,157500.0,74.5606,75.0888,74.4596,74.848,157500.0
2014-11-03 10:00:00,96.43,96.54,96.12,96.38,116900.0,74.8946,74.98,74.6538,74.8557,116900.0
2014-11-03 10:30:00,96.4,96.43,96.29,96.31,89000.0,74.8713,74.8946,74.7858,74.8014,89000.0
2014-11-03 11:00:00,96.31,96.43,96.21,96.29,67100.0,74.8014,74.8946,74.7237,74.7858,67100.0
2014-11-03 11:30:00,96.29,96.38,96.21,96.34,65200.0,74.7858,74.8557,74.7237,74.8247,65200.0
2014-11-03 12:00:00,96.34,96.35,96.24,96.28,40500.0,74.8247,74.8324,74.747,74.7781,40500.0
2014-11-03 12:30:00,96.28,96.34,96.25,96.27,62300.0,74.7781,74.8247,74.7548,74.7703,62300.0
2014-11-03 13:00:00,96.27,96.32,96.26,96.3,64400.0,74.7703,74.8091,74.7625,74.7936,64400.0
2014-11-03 13:30:00,96.3,96.38,96.28,96.36,52400.0,74.7936,74.8557,74.7781,74.8402,52400.0
2014-11-03 14:00:00,96.35,96.4,96.31,96.38,101700.0,74.8324,74.8713,74.8014,74.8557,101700.0
2014-11-03 14:30:00,96.39,96.48,96.35,96.41,109800.0,74.8635,74.9334,74.8324,74.879,109800.0
2014-11-03 15:00:00,96.41,96.44,96.25,96.26,77000.0,74.879,74.9023,74.7548,74.7625,77000.0
2014-11-03 15:30:00,96.26,96.44,96.21,96.35,163200.0,74.7625,74.9023,74.7237,74.8324,163200.0
2014-11-04 09:30:00,96.36,96.47,95.53,95.94,90700.0,74.8402,74.9256,74.1956,74.514,90700.0
2014-11-04 10:00:00,95.92,96.01,95.69,95.91,53200.0,74.4985,74.5684,74.3198,74.4907,53200.0
2014-11-04 10:30:00,95.9,95.96,95.79,95.79,29700.0,74.4829,74.5295,74.3975,74.3975,29700.0
2014-11-04 11:00:00,95.8,95.92,95.72,95.72,47900.0,74.4053,74.4985,74.3431,74.3431,47900.0
2014-11-04 11:30:00,95.73,95.81,95.45,95.46,37000.0,74.3509,74.413,74.1334,74.1412,37000.0
2014-11-04 12:00:00,95.48,95.54,95.4,95.51,41500.0,74.1567,74.2033,74.0946,74.18,41500.0
2014-11-04 12:30:00,95.52,95.75,95.48,95.64,42500.0,74.1878,74.3664,74.1567,74.281,42500.0
2014-11-04 13:00:00,95.63,95.64,95.27,95.29,27400.0,74.2732,74.281,73.9936,74.0092,27400.0
2014-11-04 13:30:00,95.29,95.46,95.24,95.38,47200.0,74.0092,74.1412,73.9703,74.0791,47200.0
2014-11-04 14:00:00,95.38,95.47,95.33,95.34,56100.0,74.0791,74.149,74.0402,74.048,56100.0
2014-11-04 14:30:00,95.34,95.37,95.24,95.29,53500.0,74.048,74.0713,73.9703,74.0092,53500.0
2014-11-04 15:00:00,95.29,95.34,95.19,95.22,70100.0,74.0092,74.048,73.9315,73.9548,70100.0
2014-11-04 15:30:00,95.21,95.35,95.18,95.25,190500.0,73.947,74.0558,73.9237,73.9781,190500.0
2014-11-05 09:30:00,96.1,96.15,95.68,95.69,93900.0,74.6383,74.6771,74.3121,74.3198,93900.0
2014-11-05 10:00:00,95.67,95.67,95.18,95.37,90600.0,74.3043,74.3043,73.9237,74.0713,90600.0
2014-11-05 10:30:00,95.34,95.34,94.95,95.0,81700.0,74.048,74.048,73.7451,73.7839,81700.0
2014-11-05 11:00:00,95.01,95.35,95.01,95.32,69900.0,73.7917,74.0558,73.7917,74.0325,69900.0
2014-11-05 11:30:00,95.32,95.77,95.32,95.59,71900.0,74.0325,74.382,74.0325,74.2422,71900.0
2014-11-05 12:00:00,95.59,95.75,95.57,95.61,47100.0,74.2422,74.3664,74.2266,74.2577,47100.0
2014-11-05 12:30:00,95.6,95.7,95.55,95.56,44500.0,74.2499,74.3276,74.2111,74.2189,44500.0
2014-11-05 13:00:00,95.57,95.7,95.56,95.64,48500.0,74.2266,74.3276,74.2189,74.281,48500.0
2014-11-05 13:30:00,95.63,95.63,95.42,95.43,51400.0,74.2732,74.2732,74.1101,74.1179,51400.0
2014-11-05 14:00:00,95.43,95.54,95.39,95.48,53200.0,74.1179,74.2033,74.0868,74.1567,53200.0
2014-11-05 14:30:00,95.48,95.48,95.25,95.33,74700.0,74.1567,74.1567,73.9781,74.0402,74700.0
2014-11-05 15:00:00,95.33,95.6,95.33,95.6,77900.0,74.0402,74.2499,74.0402,74.2499,77900.0
2014-11-05 15:30:00,95.6,95.69,95.52,95.55,177400.0,74.2499,74.3198,74.1878,74.2111,177400.0
2014-11-06 09:30:00,95.87,96.16,95.79,96.09,46600.0,74.4596,74.6849,74.3975,74.6305,46600.0
2014-11-06 10:00:00,96.09,96.14,95.83,96.01,74000.0,74.6305,74.6693,74.4286,74.5684,74000.0
2014-11-06 10:30:00,96.02,96.26,96.0,96.22,69500.0,74.5761,74.7625,74.5606,74.7315,69500.0
2014-11-06 11:00:00,96.22,96.49,96.18,96.36,51300.0,74.7315,74.9412,74.7004,74.8402,51300.0
2014-11-06 11:30:00,96.37,96.55,96.28,96.54,55500.0,74.848,74.9878,74.7781,74.98,55500.0
2014-11-06 12:00:00,96.55,96.62,96.5,96.56,54400.0,74.9878,75.0421,74.9489,74.9955,54400.0
2014-11-06 12:30:00,96.56,96.68,96.51,96.57,55800.0,74.9955,75.0888,74.9567,75.0033,55800.0
2014-11-06 13:00:00,96.56,96.67,96.48,96.58,36900.0,74.9955,75.081,74.9334,75.0111,36900.0
2014-11-06 13:30:00,96.57,96.77,96.55,96.75,59300.0,75.0033,75.1587,74.9878,75.1431,59300.0
2014-11-06 14:00:00,96.75,96.83,96.72,96.75,54700.0,75.1431,75.2053,75.1198,75.1431,54700.0
2014-11-06 14:30:00,96.75,96.76,96.68,96.73,39400.0,75.1431,75.1509,75.0888,75.1276,39400.0
2014-11-06 15:00:00,96.73,96.9,96.69,96.78,95600.0,75.1276,75.2596,75.0965,75.1664,95600.0
2014-11-06 15:30:00,96.79,96.87,96.73,96.82,174400.0,75.1742,75.2363,75.1276,75.1975,174400.0
2014-11-07 09:30:00,96.47,96.47,96.02,96.08,32700.0,74.9256,74.9256,74.5761,74.6227,32700.0
2014-11-07 10:00:00,96.08,96.38,96.08,96.29,74500.0,74.6227,74.8557,74.6227,74.7858,74500.0
2014-11-07 10:30:00,96.26,96.45,96.19,96.45,98500.0,74.7625,74.9101,74.7082,74.9101,98500.0
2014-11-07 11:00:00,96.47,96.7,96.41,96.65,90600.0,74.9256,75.1043,74.879,75.0654,90600.0
2014-11-07 11:30:00,96.66,96.67,96.46,96.53,17400.0,75.0732,75.081,74.9179,74.9722,17400.0
2014-11-07 12:00:00,96.54,96.59,96.47,96.52,15900.0,74.98,75.0188,74.9256,74.9645,15900.0
2014-11-07 12:30:00,96.5,96.56,96.43,96.45,16100.0,74.9489,74.9955,74.8946,74.9101,16100.0
2014-11-07 13:00:00,96.43,96.51,96.41,96.45,23700.0,74.8946,74.9567,74.879,74.9101,23700.0
2014-11-07 13:30:00,96.46,96.55,96.39,96.51,32400.0,74.9179,74.9878,74.8635,74.9567,32400.0
2014-11-07 14:00:00,96.52,96.62,96.51,96.54,17800.0,74.9645,75.0421,74.9567,74.98,17800.0
2014-11-07 14:30:00,96.54,96.6,96.48,96.52,25300.0,74.98,75.0266,74.9334,74.9645,25300.0
2014-11-07 15:00:00,96.52,96.52,96.36,96.39,36100.0,74.9645,74.9645,74.8402,74.8635,36100.0
2014-11-07 15:30:00,96.39,96.45,96.31,96.42,152200.0,74.8635,74.9101,74.8014,74.8868,152200.0
2014-11-10 09:30:00,96.5,96.7,96.37,96.5,31800.0,74.9489,75.1043,74.848,74.9489,31800.0
2014-11-10 10:00:00,96.52,96.96,96.52,96.8,44500.0,74.9645,75.3062,74.9645,75.182,44500.0
2014-11-10 10:30:00,96.83,97.0,96.82,96.99,53600.0,75.2053,75.3373,75.1975,75.3295,53600.0
2014-11-10 11:00:00,97.0,97.0,96.92,96.95,41800.0,75.3373,75.3373,75.2752,75.2985,41800.0
2014-11-10 11:30:00,96.97,96.99,96.82,96.84,31900.0,75.314,75.3295,75.1975,75.213,31900.0
2014-11-10 12:00:00,96.85,96.86,96.7,96.71,34000.0,75.2208,75.2286,75.1043,75.1121,34000.0
2014-11-10 12:30:00,96.71,96.71,96.49,96.5,28500.0,75.1121,75.1121,74.9412,74.9489,28500.0
2014-11-10 13:00:00,96.5,96.59,96.47,96.53,28200.0,74.9489,75.0188,74.9256,74.9722,28200.0
2014-11-10 13:30:00,96.54,96.58,96.43,96.49,28300.0,74.98,75.0111,74.8946,74.9412,28300.0
2014-11-10 14:00:00,96.49,96.66,96.48,96.65,33400.0,74.9412,75.0732,74.9334,75.0654,33400.0
2014-11-10 14:30:00,96.64,96.64,96.47,96.53,41600.0,75.0577,75.0577,74.9256,74.9722,41600.0
2014-11-10 15:00:00,96.57,96.58,96.37,96.39,44100.0,75.0033,75.0111,74.848,74.8635,44100.0
2014-11-10 15:30:00,96.4,96.61,96.37,96.6,112100.0,74.8713,75.0344,74.848,75.0266,112100.0
2014-11-11 09:30:00,96.58,96.84,96.58,96.77,29300.0,75.0111,75.213,75.0111,75.1587,29300.0
2014-11-11 10:00:00,96.8,96.85,96.64,96.7,34000.0,75.182,75.2208,75.0577,75.1043,34000.0
2014-11-11 10:30:00,96.7,96.78,96.67,96.68,44900.0,75.1043,75.1664,75.081,75.0888,44900.0
2014-11-11 11:00:00,96.68,96.93,96.64,96.92,16000.0,75.0888,75.2829,75.0577,75.2752,16000.0
2014-11-11 11:30:00,96.91,96.99,96.91,96.92,45800.0,75.2674,75.3295,75.2674,75.2752,45800.0
2014-11-11 12:00:00,96.91,96.95,96.76,96.76,46800.0,75.2674,75.2985,75.1509,75.1509,46800.0
2014-11-11 12:30:00,96.75,96.78,96.48,96.5,16900.0,75.1431,75.1664,74.9334,74.9489,16900.0
2014-11-11 13:00:00,96.49,96.49,96.32,96.47,22000.0,74.9412,74.9412,74.8091,74.9256,22000.0
2014-11-11 13:30:00,96.45,96.46,96.33,96.37,20000.0,74.9101,74.9179,74.8169,74.848,20000.0
2014-11-11 14:00:00,96.38,96.38,96.22,96.24,22000.0,74.8557,74.8557,74.7315,74.747,22000.0
2014-11-11 14:30:00,96.22,96.4,96.22,96.38,22100.0,74.7315,74.8713,74.7315,74.8557,22100.0
2014-11-11 15:00:00,96.4,96.45,96.35,96.44,30300.0,74.8713,74.9101,74.8324,74.9023,30300.0
2014-11-11 15:30:00,96.44,96.54,96.37,96.45,71000.0,74.9023,74.98,74.848,74.9101,71000.0
2014-11-12 09:30:00,96.07,96.11,95.74,95.99,41200.0,74.615,74.646,74.3587,74.5528,41200.0
2014-11-12 10:00:00,95.93,96.15,95.74,96.13,48200.0,74.5062,74.6771,74.3587,74.6616,48200.0
2014-11-12 10:30:00,96.13,96.28,96.1,96.24,28700.0,74.6616,74.7781,74.6383,74.747,28700.0
2014-11-12 11:00:00,96.24,96.37,96.2,96.34,47500.0,74.747,74.848,74.7159,74.8247,47500.0
2014-11-12 11:30:00,96.35,96.66,96.35,96.62,48100.0,74.8324,75.0732,74.8324,75.0421,48100.0
2014-11-12 12:00:00,96.6,96.68,96.45,96.5,32100.0,75.0266,75.0888,74.9101,74.9489,32100.0
2014-11-12 12:30:00,96.5,96.5,96.34,96.4,32500.0,74.9489,74.9489,74.8247,74.8713,32500.0
2014-11-12 13:00:00,96.39,96.5,96.38,96.48,29000.0,74.8635,74.9489,74.8557,74.9334,29000.0
2014-11-12 13:30:00,96.48,96.58,96.32,96.35,27300.0,74.9334,75.0111,74.8091,74.8324,27300.0
2014-11-12 14:00:00,96.34,96.61,96.34,96.57,27900.0,74.8247,75.0344,74.8247,75.0033,27900.0
2014-11-12 14:30:00,96.57,96.57,96.44,96.53,45100.0,75.0033,75.0033,74.9023,74.9722,45100.0
2014-11-12 15:00:00,96.54,96.66,96.5,96.66,66800.0,74.98,75.0732,74.9489,75.0732,66800.0
2014-11-12 15:30:00,96.7,96.73,96.54,96.57,112000.0,75.1043,75.1276,74.98,75.0033,112000.0
2014-11-13 09:30:00,96.65,97.22,96.65,97.18,101900.0,75.0654,75.5082,75.0654,75.4771,101900.0
2014-11-13 10:00:00,97.24,97.42,97.2,97.27,109200.0,75.5237,75.6635,75.4926,75.547,109200.0
2014-11-13 10:30:00,97.27,97.3,96.9,97.01,44400.0,75.547,75.5703,75.2596,75.3451,44400.0
2014-11-13 11:00:00,97.03,97.04,96.72,96.9,49700.0,75.3606,75.3684,75.1198,75.2596,49700.0
2014-11-13 11:30:00,96.91,96.97,96.7,96.79,25900.0,75.2674,75.314,75.1043,75.1742,25900.0
2014-11-13 12:00:00,96.79,96.8,96.57,96.69,44100.0,75.1742,75.182,75.0033,75.0965,44100.0
2014-11-13 12:30:00,96.65,96.67,96.4,96.42,24200.0,75.0654,75.081,74.8713,74.8868,24200.0
2014-11-13 13:00:00,96.42,96.48,96.19,96.24,28500.0,74.8868,74.9334,74.7082,74.747,28500.0
2014-11-13 13:30:00,96.24,96.43,96.11,96.41,42000.0,74.747,74.8946,74.646,74.879,42000.0
2014-11-13 14:00:00,96.38,96.57,96.37,96.52,31800.0,74.8557,75.0033,74.848,74.9645,31800.0
2014-11-13 14:30:00,96.56,96.6,96.41,96.42,29300.0,74.9955,75.0266,74.879,74.8868,29300.0
2014-11-13 15:00:00,96.42,96.7,96.42,96.53,50800.0,74.8868,75.1043,74.8868,74.9722,50800.0
2014-11-13 15:30:00,96.52,96.71,96.46,96.64,176100.0,74.9645,75.1121,74.9179,75.0577,176100.0
2014-11-14 09:30:00,96.63,96.7,96.05,96.06,61500.0,75.0499,75.1043,74.5994,74.6072,61500.0
2014-11-14 10:00:00,96.07,96.14,95.81,95.85,36600.0,74.615,74.6693,74.413,74.4441,36600.0
2014-11-14 10:30:00,95.86,96.28,95.85,96.28,28100.0,74.4519,74.7781,74.4441,74.7781,28100.0
2014-11-14 11:00:00,96.29,96.41,96.18,96.24,32100.0,74.7858,74.879,74.7004,74.747,32100.0
2014-11-14 11:30:00,96.26,96.4,96.24,96.28,21600.0,74.7625,74.8713,74.747,74.7781,21600.0
2014-11-14 12:00:00,96.3,96.3,95.98,96.17,22500.0,74.7936,74.7936,74.5451,74.6926,22500.0
2014-11-14 12:30:00,96.17,96.25,96.02,96.02,16600.0,74.6926,74.7548,74.5761,74.5761,16600.0
2014-11-14 13:00:00,96.02,96.04,95.85,95.86,18800.0,74.5761,74.5917,74.4441,74.4519,18800.0
2014-11-14 13:30:00,95.86,95.89,95.69,95.69,20200.0,74.4519,74.4752,74.3198,74.3198,20200.0
2014-11-14 14:00:00,95.69,95.8,95.62,95.63,28800.0,74.3198,74.4053,74.2655,74.2732,28800.0
2014-11-14 14:30:00,95.64,95.84,95.64,95.81,34600.0,74.281,74.4363,74.281,74.413,34600.0
2014-11-14 15:00:00,95.8,95.82,95.72,95.79,35500.0,74.4053,74.4208,74.3431,74.3975,35500.0
2014-11-14 15:30:00,95.8,96.06,95.8,96.06,107600.0,74.4053,74.6072,74.4053,74.6072,107600.0
2014-11-17 09:30:00,96.06,96.47,96.05,96.35,86100.0,74.6072,74.9256,74.5994,74.8324,86100.0
2014-11-17 10:00:00,96.3,96.64,96.28,96.53,47200.0,74.7936,75.0577,74.7781,74.9722,47200.0
2014-11-17 10:30:00,96.5,96.63,96.34,96.63,30600.0,74.9489,75.0499,74.8247,75.0499,30600.0
2014-11-17 11:00:00,96.63,96.73,96.45,96.49,30400.0,75.0499,75.1276,74.9101,74.9412,30400.0
2014-11-17 11:30:00,96.49,96.73,96.43,96.73,25000.0,74.9412,75.1276,74.8946,75.1276,25000.0
2014-11-17 12:00:00,96.72,96.84,96.59,96.78,24600.0,75.1198,75.213,75.0188,75.1664,24600.0
2014-11-17 12:30:00,96.78,96.8,96.65,96.67,17800.0,75.1664,75.182,75.0654,75.081,17800.0
2014-11-17 13:00:00,96.7,96.72,96.58,96.64,15600.0,75.1043,75.1198,75.0111,75.0577,15600.0
2014-11-17 13:30:00,96.64,96.65,96.52,96.56,15100.0,75.0577,75.0654,74.9645,74.9955,15100.0
2014-11-17 14:00:00,96.56,96.61,96.48,96.5,18300.0,74.9955,75.0344,74.9334,74.9489,18300.0
2014-11-17 14:30:00,96.5,96.61,96.5,96.54,24300.0,74.9489,75.0344,74.9489,74.98,24300.0
2014-11-17 15:00:00,96.52,96.7,96.52,96.69,38200.0,74.9645,75.1043,74.9645,75.0965,38200.0
2014-11-17 15:30:00,96.68,96.75,96.65,96.69,106600.0,75.0888,75.1431,75.0654,75.0965,106600.0
2014-11-18 09:30:00,96.55,96.67,96.0,96.5,51100.0,74.9878,75.081,74.5606,74.9489,51100.0
2014-11-18 10:00:00,96.52,96.57,96.48,96.53,34100.0,74.9645,75.0033,74.9334,74.9722,34100.0
2014-11-18 10:30:00,96.53,96.69,96.49,96.63,35800.0,74.9722,75.0965,74.9412,75.0499,35800.0
2014-11-18 11:00:00,96.63,96.69,96.5,96.52,23200.0,75.0499,75.0965,74.9489,74.9645,23200.0
2014-11-18 11:30:00,96.54,96.65,96.5,96.61,36300.0,74.98,75.0654,74.9489,75.0344,36300.0
2014-11-18 12:00:00,96.62,96.64,96.51,96.55,27200.0,75.0421,75.0577,74.9567,74.9878,27200.0
2014-11-18 12:30:00,96.54,96.59,96.36,96.4,21200.0,74.98,75.0188,74.8402,74.8713,21200.0
2014-11-18 13:00:00,96.4,96.45,96.32,96.45,19100.0,74.8713,74.9101,74.8091,74.9101,19100.0
2014-11-18 13:30:00,96.44,96.58,96.43,96.57,17600.0,74.9023,75.0111,74.8946,75.0033,17600.0
2014-11-18 14:00:00,96.58,96.74,96.57,96.61,21400.0,75.0111,75.1354,75.0033,75.0344,21400.0
2014-11-18 14:30:00,96.62,96.81,96.61,96.67,25700.0,75.0421,75.1897,75.0344,75.081,25700.0
2014-11-18 15:00:00,96.66,96.74,96.63,96.73,38600.0,75.0732,75.1354,75.0499,75.1276,38600.0
2014-11-18 15:30:00,96.73,96.76,96.47,96.52,93700.0,75.1276,75.1509,74.9256,74.9645,93700.0
2014-11-19 09:30:00,96.21,96.5,96.03,96.13,94800.0,74.7237,74.9489,74.5839,74.6616,94800.0
2014-11-19 10:00:00,96.13,96.19,95.7,95.75,114000.0,74.6616,74.7082,74.3276,74.3664,114000.0
2014-11-19 10:30:00,95.77,95.82,95.71,95.76,63600.0,74.382,74.4208,74.3354,74.3742,63600.0
2014-11-19 11:00:00,95.76,95.78,95.53,95.55,96900.0,74.3742,74.3897,74.1956,74.2111,96900.0
2014-11-19 11:30:00,95.54,95.67,95.3,95.4,161500.0,74.2033,74.3043,74.0169,74.0946,161500.0
2014-11-19 12:00:00,95.41,95.67,95.41,95.62,52700.0,74.1024,74.3043,74.1024,74.2655,52700.0
2014-11-19 12:30:00,95.62,95.71,95.58,95.64,47800.0,74.2655,74.3354,74.2344,74.281,47800.0
2014-11-19 13:00:00,95.66,95.68,95.53,95.57,52100.0,74.2965,74.3121,74.1956,74.2266,52100.0
2014-11-19 13:30:00,95.57,95.66,95.54,95.6,63300.0,74.2266,74.2965,74.2033,74.2499,63300.0
2014-11-19 14:00:00,95.6,95.75,95.46,95.52,72300.0,74.2499,74.3664,74.1412,74.1878,72300.0
2014-11-19 14:30:00,95.51,95.65,95.38,95.56,56900.0,74.18,74.2888,74.0791,74.2189,56900.0
2014-11-19 15:00:00,95.56,95.9,95.54,95.84,63800.0,74.2189,74.4829,74.2033,74.4363,63800.0
2014-11-19 15:30:00,95.83,96.1,95.83,96.04,123300.0,74.4286,74.6383,74.4286,74.5917,123300.0
2014-11-20 09:30:00,95.8,96.15,95.66,95.73,61000.0,74.4053,74.6771,74.2965,74.3509,61000.0
2014-11-20 10:00:00,95.7,95.89,95.51,95.51,46300.0,74.3276,74.4752,74.18,74.18,46300.0
2014-11-20 10:30:00,95.54,95.8,95.45,95.77,53200.0,74.2033,74.4053,74.1334,74.382,53200.0
2014-11-20 11:00:00,95.76,95.81,95.7,95.81,40200.0,74.3742,74.413,74.3276,74.413,40200.0
2014-11-20 11:30:00,95.82,95.84,95.69,95.71,29300.0,74.4208,74.4363,74.3198,74.3354,29300.0
2014-11-20 12:00:00,95.71,95.78,95.64,95.69,24400.0,74.3354,74.3897,74.281,74.3198,24400.0
2014-11-20 12:30:00,95.69,95.7,95.52,95.52,29300.0,74.3198,74.3276,74.1878,74.1878,29300.0
2014-11-20 13:00:00,95.53,95.71,95.51,95.71,24000.0,74.1956,74.3354,74.18,74.3354,24000.0
2014-11-20 13:30:00,95.71,95.72,95.52,95.56,27500.0,74.3354,74.3431,74.1878,74.2189,27500.0
2014-11-20 14:00:00,95.57,95.57,95.45,95.49,40100.0,74.2266,74.2266,74.1334,74.1645,40100.0
2014-11-20 14:30:00,95.48,95.51,95.28,95.28,33800.0,74.1567,74.18,74.0014,74.0014,33800.0
2014-11-20 15:00:00,95.28,95.37,95.19,95.37,86800.0,74.0014,74.0713,73.9315,74.0713,86800.0
2014-11-20 15:30:00,95.37,95.49,95.25,95.29,200700.0,74.0713,74.1645,73.9781,74.0092,200700.0
2014-11-21 09:30:00,95.44,95.97,95.27,95.49,153200.0,74.5375,74.9515,74.4048,74.5766,153200.0
2014-11-21 10:00:00,95.52,95.8,95.35,95.71,83900.0,74.6,74.8187,74.4672,74.7484,83900.0
2014-11-21 10:30:00,95.69,95.69,95.52,95.57,37400.0,74.7328,74.7328,74.6,74.6391,37400.0
2014-11-21 11:00:00,95.57,95.7,95.54,95.6,49500.0,74.6391,74.7406,74.6156,74.6625,49500.0
2014-11-21 11:30:00,95.59,95.85,95.56,95.85,44400.0,74.6547,74.8577,74.6312,74.8577,44400.0
2014-11-21 12:00:00,95.84,95.86,95.64,95.68,26600.0,74.8499,74.8655,74.6937,74.725,26600.0
2014-11-21 12:30:00,95.69,95.8,95.57,95.76,54700.0,74.7328,74.8187,74.6391,74.7874,54700.0
2014-11-21 13:00:00,95.75,95.95,95.71,95.95,63900.0,74.7796,74.9358,74.7484,74.9358,63900.0
2014-11-21 13:30:00,95.94,96.05,95.86,95.97,33700.0,74.928,75.0139,74.8655,74.9515,33700.0
2014-11-21 14:00:00,95.97,96.05,95.92,95.97,53100.0,74.9515,75.0139,74.9124,74.9515,53100.0
2014-11-21 14:30:00,95.96,96.28,95.95,96.24,90800.0,74.9436,75.1936,74.9358,75.1623,90800.0
2014-11-21 15:00:00,96.25,96.28,96.14,96.22,96400.0,75.1701,75.1936,75.0842,75.1467,96400.0
2014-11-21 15:30:00,96.2,96.3,96.18,96.25,212200.0,75.1311,75.2092,75.1155,75.1701,212200.0
2014-11-24 09:30:00,96.45,96.64,96.06,96.17,107400.0,75.3263,75.4747,75.0217,75.1076,107400.0
2014-11-24 10:00:00,96.19,96.27,96.09,96.18,44100.0,75.1233,75.1857,75.0452,75.1155,44100.0
2014-11-24 10:30:00,96.2,96.37,96.12,96.22,31400.0,75.1311,75.2638,75.0686,75.1467,31400.0
2014-11-24 11:00:00,96.23,96.26,95.99,96.06,42800.0,75.1545,75.1779,74.9671,75.0217,42800.0
2014-11-24 11:30:00,96.07,96.29,96.06,96.28,73900.0,75.0296,75.2014,75.0217,75.1936,73900.0
2014-11-24 12:00:00,96.25,96.39,96.22,96.29,29300.0,75.1701,75.2795,75.1467,75.2014,29300.0
2014-11-24 12:30:00,96.28,96.32,96.21,96.31,36100.0,75.1936,75.2248,75.1389,75.217,36100.0
2014-11-24 13:00:00,96.32,96.43,96.26,96.41,27200.0,75.2248,75.3107,75.1779,75.2951,27200.0
2014-11-24 13:30:00,96.41,96.48,96.38,96.42,29800.0,75.2951,75.3498,75.2717,75.3029,29800.0
2014-11-24 14:00:00,96.43,96.47,96.4,96.43,37700.0,75.3107,75.3419,75.2873,75.3107,37700.0
2014-11-24 14:30:00,96.41,96.54,96.37,96.37,83100.0,75.2951,75.3966,75.2638,75.2638,83100.0
2014-11-24 15:00:00,96.37,96.57,96.37,96.57,83800.0,75.2638,75.42,75.2638,75.42,83800.0
2014-11-24 15:30:00,96.56,96.57,96.46,96.52,212900.0,75.4122,75.42,75.3341,75.381,212900.0
2014-11-25 09:30:00,96.38,96.86,96.23,96.84,83700.0,75.2717,75.6465,75.1545,75.6309,83700.0
2014-11-25 10:00:00,96.81,97.02,96.73,96.97,111000.0,75.6075,75.7715,75.545,75.7324,111000.0
2014-11-25 10:30:00,96.99,97.24,96.85,97.18,70800.0,75.7481,75.9433,75.6387,75.8964,70800.0
2014-11-25 11:00:00,97.18,97.28,97.0,97.03,44600.0,75.8964,75.9745,75.7559,75.7793,44600.0
2014-11-25 11:30:00,97.02,97.04,96.84,96.94,62100.0,75.7715,75.7871,75.6309,75.709,62100.0
2014-11-25 12:00:00,96.95,97.07,96.92,96.98,75500.0,75.7168,75.8105,75.6934,75.7402,75500.0
2014-11-25 12:30:00,96.98,97.22,96.94,97.22,74000.0,75.7402,75.9277,75.709,75.9277,74000.0
2014-11-25 13:00:00,97.22,97.31,97.17,97.28,136400.0,75.9277,75.998,75.8886,75.9745,136400.0
2014-11-25 13:30:00,97.28,97.4,97.26,97.4,63200.0,75.9745,76.0683,75.9589,76.0683,63200.0
2014-11-25 14:00:00,97.41,97.45,97.23,97.33,117300.0,76.0761,76.1073,75.9355,76.0136,117300.0
2014-11-25 14:30:00,97.33,97.46,97.26,97.29,111200.0,76.0136,76.1151,75.9589,75.9824,111200.0
2014-11-25 15:00:00,97.29,97.3,97.17,97.21,95600.0,75.9824,75.9902,75.8886,75.9199,95600.0
2014-11-25 15:30:00,97.2,97.35,96.9,96.94,333800.0,75.9121,76.0292,75.6778,75.709,333800.0
2014-11-26 09:30:00,96.99,97.75,96.99,97.53,124600.0,75.7481,76.3416,75.7481,76.1698,124600.0
2014-11-26 10:00:00,97.52,97.88,97.5,97.7,142500.0,76.162,76.4431,76.1464,76.3026,142500.0
2014-11-26 10:30:00,97.68,97.92,97.67,97.91,57600.0,76.2869,76.4744,76.2791,76.4666,57600.0
2014-11-26 11:00:00,97.9,98.06,97.88,98.04,81200.0,76.4588,76.5837,76.4431,76.5681,81200.0
2014-11-26 11:30:00,98.04,98.15,97.88,98.01,104100.0,76.5681,76.654,76.4431,76.5447,104100.0
2014-11-26 12:00:00,98.01,98.22,97.97,98.21,78100.0,76.5447,76.7087,76.5134,76.7009,78100.0
2014-11-26 12:30:00,98.2,98.5,98.2,98.31,70000.0,76.6931,76.9274,76.6931,76.779,70000.0
2014-11-26 13:00:00,98.31,98.42,98.3,98.41,34400.0,76.779,76.8649,76.7712,76.8571,34400.0
2014-11-26 13:30:00,98.41,98.5,98.39,98.49,43600.0,76.8571,76.9274,76.8414,76.9195,43600.0
2014-11-26 14:00:00,98.48,98.62,98.45,98.59,89100.0,76.9117,77.0211,76.8883,76.9976,89100.0
2014-11-26 14:30:00,98.59,98.68,98.53,98.63,98400.0,76.9976,77.0679,76.9508,77.0289,98400.0
2014-11-26 15:00:00,98.62,98.66,98.5,98.5,149100.0,77.0211,77.0523,76.9274,76.9274,149100.0
2014-11-26 15:30:00,98.51,98.64,98.5,98.59,215700.0,76.9352,77.0367,76.9274,76.9976,215700.0
2014-11-28 09:30:00,98.99,100.1,98.51,100.06,180400.0,77.31,78.1769,76.9352,78.1457,180400.0
2014-11-28 10:00:00,100.09,100.29,100.02,100.28,87700.0,78.1691,78.3253,78.1145,78.3175,87700.0
2014-11-28 10:30:00,100.3,100.31,100.12,100.22,51600.0,78.3331,78.3409,78.1926,78.2707,51600.0
2014-11-28 11:00:00,100.23,100.3,100.1,100.23,77800.0,78.2785,78.3331,78.1769,78.2785,77800.0
2014-11-28 11:30:00,100.23,100.42,100.17,100.42,55600.0,78.2785,78.4268,78.2316,78.4268,55600.0
2014-11-28 12:00:00,100.41,100.45,100.25,100.28,103800.0,78.419,78.4503,78.2941,78.3175,103800.0
2014-11-28 12:30:00,100.29,100.34,100.17,100.33,180700.0,78.3253,78.3644,78.2316,78.3566,180700.0
2014-12-01 09:30:00,100.24,100.39,99.86,100.06,156900.0,78.2863,78.4034,77.9895,78.1457,156900.0
2014-12-01 10:00:00,100.06,100.61,99.98,100.51,123800.0,78.1457,78.5752,78.0832,78.4971,123800.0
2014-12-01 10:30:00,100.54,100.56,100.41,100.51,77600.0,78.5206,78.5362,78.419,78.4971,77600.0
2014-12-01 11:00:00,100.52,100.67,100.5,100.66,77200.0,78.5049,78.6221,78.4893,78.6143,77200.0
2014-12-01 11:30:00,100.69,101.1,100.64,101.03,117400.0,78.6377,78.9579,78.5987,78.9033,117400.0
2014-12-01 12:00:00,101.0,101.04,100.81,100.94,81400.0,78.8798,78.9111,78.7314,78.833,81400.0
2014-12-01 12:30:00,100.94,101.02,100.85,100.9,60500.0,78.833,78.8954,78.7627,78.8017,60500.0
2014-12-01 13:00:00,100.89,101.08,100.88,100.97,114900.0,78.7939,78.9423,78.7861,78.8564,114900.0
2014-12-01 13:30:00,100.97,101.04,100.81,100.83,44000.0,78.8564,78.9111,78.7314,78.7471,44000.0
2014-12-01 14:00:00,100.81,100.85,100.56,100.58,59300.0,78.7314,78.7627,78.5362,78.5518,59300.0
2014-12-01 14:30:00,100.6,100.7,100.32,100.32,69700.0,78.5674,78.6455,78.3488,78.3488,69700.0
2014-12-01 15:00:00,100.32,100.52,100.31,100.41,80400.0,78.3488,78.5049,78.3409,78.419,80400.0
2014-12-01 15:30:00,100.4,100.48,100.15,100.21,139200.0,78.4112,78.4737,78.216,78.2628,139200.0
2014-12-02 09:30:00,100.02,100.48,99.83,100.1,95400.0,78.1145,78.4737,77.9661,78.1769,95400.0
2014-12-02 10:00:00,100.13,100.37,100.01,100.06,70600.0,78.2004,78.3878,78.1066,78.1457,70600.0
2014-12-02 10:30:00,100.05,100.11,99.87,100.02,57800.0,78.1379,78.1847,77.9973,78.1145,57800.0
2014-12-02 11:00:00,100.04,100.29,100.04,100.23,52200.0,78.1301,78.3253,78.1301,78.2785,52200.0
2014-12-02 11:30:00,100.23,100.3,100.08,100.17,36500.0,78.2785,78.3331,78.1613,78.2316,36500.0
2014-12-02 12:00:00,100.2,100.27,100.05,100.16,24500.0,78.255,78.3097,78.1379,78.2238,24500.0
2014-12-02 12:30:00,100.16,100.24,100.01,100.2,29000.0,78.2238,78.2863,78.1066,78.255,29000.0
2014-12-02 13:00:00,100.2,100.37,100.15,100.37,39700.0,78.255,78.3878,78.216,78.3878,39700.0
2014-12-02 13:30:00,100.37,100.4,100.24,100.38,31400.0,78.3878,78.4112,78.2863,78.3956,31400.0
2014-12-02 14:00:00,100.35,100.45,100.32,100.39,30100.0,78.3722,78.4503,78.3488,78.4034,30100.0
2014-12-02 14:30:00,100.39,100.65,100.29,100.57,36900.0,78.4034,78.6065,78.3253,78.544,36900.0
2014-12-02 15:00:00,100.57,100.58,100.38,100.47,59000.0,78.544,78.5518,78.3956,78.4659,59000.0
2014-12-02 15:30:00,100.48,100.54,100.39,100.49,98400.0,78.4737,78.5206,78.4034,78.4815,98400.0
2014-12-03 09:30:00,100.41,100.47,99.76,100.03,63200.0,78.419,78.4659,77.9114,78.1223,63200.0
2014-12-03 10:00:00,100.01,100.14,99.82,99.82,46600.0,78.1066,78.2082,77.9583,77.9583,46600.0
2014-12-03 10:30:00,99.81,100.06,99.64,100.02,49200.0,77.9504,78.1457,77.8177,78.1145,49200.0
2014-12-03 11:00:00,100.0,100.04,99.87,99.9,39600.0,78.0988,78.1301,77.9973,78.0207,39600.0
2014-12-03 11:30:00,99.91,99.94,99.74,99.75,21100.0,78.0285,78.052,77.8958,77.9036,21100.0
2014-12-03 12:00:00,99.76,99.78,99.44,99.71,25600.0,77.9114,77.927,77.6615,77.8723,25600.0
2014-12-03 12:30:00,99.7,99.73,99.62,99.66,23100.0,77.8645,77.888,77.8021,77.8333,23100.0
2014-12-03 13:00:00,99.65,99.76,99.6,99.63,22900.0,77.8255,77.9114,77.7864,77.8099,22900.0
2014-12-03 13:30:00,99.65,99.69,99.57,99.68,35200.0,77.8255,77.8567,77.763,77.8489,35200.0
2014-12-03 14:00:00,99.66,99.83,99.59,99.82,20300.0,77.8333,77.9661,77.7786,77.9583,20300.0
2014-12-03 14:30:00,99.82,99.91,99.73,99.83,32200.0,77.9583,78.0285,77.888,77.9661,32200.0
2014-12-03 15:00:00,99.84,99.96,99.79,99.92,42600.0,77.9739,78.0676,77.9348,78.0364,42600.0
2014-12-03 15:30:00,99.93,100.03,99.9,99.91,84800.0,78.0442,78.1223,78.0207,78.0285,84800.0
2014-12-04 09:30:00,99.76,99.92,99.49,99.49,41400.0,77.9114,78.0364,77.7005,77.7005,41400.0
2014-12-04 10:00:00,99.5,99.63,99.37,99.38,21900.0,77.7083,77.8099,77.6068,77.6146,21900.0
2014-12-04 10:30:00,99.36,99.44,98.98,99.27,97500.0,77.599,77.6615,77.3022,77.5287,97500.0
2014-12-04 11:00:00,99.28,99.4,99.21,99.26,33800.0,77.5365,77.6302,77.4819,77.5209,33800.0
2014-12-04 11:30:00,99.26,99.61,99.14,99.61,46200.0,77.5209,77.7942,77.4272,77.7942,46200.0
2014-12-04 12:00:00,99.61,99.71,99.37,99.7,88700.0,77.7942,77.8723,77.6068,77.8645,88700.0
2014-12-04 12:30:00,99.7,99.88,99.5,99.53,31600.0,77.8645,78.0051,77.7083,77.7318,31600.0
2014-12-04 13:00:00,99.53,99.53,99.36,99.4,31200.0,77.7318,77.7318,77.599,77.6302,31200.0
2014-12-04 13:30:00,99.42,99.62,99.35,99.6,29500.0,77.6459,77.8021,77.5912,77.7864,29500.0
2014-12-04 14:00:00,99.59,99.71,99.59,99.66,29100.0,77.7786,77.8723,77.7786,77.8333,29100.0
2014-12-04 14:30:00,99.66,99.66,99.45,99.56,35100.0,77.8333,77.8333,77.6693,77.7552,35100.0
2014-12-04 15:00:00,99.54,99.58,99.25,99.3,70200.0,77.7396,77.7708,77.5131,77.5521,70200.0
2014-12-04 15:30:00,99.29,99.66,99.27,99.61,182200.0,77.5443,77.8333,77.5287,77.7942,182200.0
2014-12-05 09:30:00,99.55,99.9,99.36,99.71,62500.0,77.7474,78.0207,77.599,77.8723,62500.0
2014-12-05 10:00:00,99.71,99.82,99.41,99.62,54400.0,77.8723,77.9583,77.6381,77.8021,54400.0
2014-12-05 10:30:00,99.59,99.78,99.49,99.78,31400.0,77.7786,77.927,77.7005,77.927,31400.0
2014-12-05 11:00:00,99.75,99.86,99.69,99.78,21300.0,77.9036,77.9895,77.8567,77.927,21300.0
2014-12-05 11:30:00,99.75,99.88,99.67,99.8,24800.0,77.9036,78.0051,77.8411,77.9426,24800.0
2014-12-05 12:00:00,99.81,99.84,99.52,99.54,17300.0,77.9504,77.9739,77.724,77.7396,17300.0
2014-12-05 12:30:00,99.54,99.61,99.46,99.46,13500.0,77.7396,77.7942,77.6771,77.6771,13500.0
2014-12-05 13:00:00,99.46,99.48,99.33,99.43,17500.0,77.6771,77.6927,77.5756,77.6537,17500.0
2014-12-05 13:30:00,99.46,99.5,99.32,99.46,21000.0,77.6771,77.7083,77.5678,77.6771,21000.0
2014-12-05 14:00:00,99.47,99.47,99.31,99.38,14000.0,77.6849,77.6849,77.56,77.6146,14000.0
2014-12-05 14:30:00,99.37,99.69,99.37,99.68,24300.0,77.6068,77.8567,77.6068,77.8489,24300.0
2014-12-05 15:00:00,99.69,99.74,99.58,99.63,29400.0,77.8567,77.8958,77.7708,77.8099,29400.0
2014-12-05 15:30:00,99.63,99.8,99.53,99.79,100500.0,77.8099,77.9426,77.7318,77.9348,100500.0
2014-12-08 09:30:00,99.8,100.21,99.41,100.06,27300.0,77.9426,78.2628,77.6381,78.1457,27300.0
2014-12-08 10:00:00,100.03,100.27,99.84,99.92,53300.0,78.1223,78.3097,77.9739,78.0364,53300.0
2014-12-08 10:30:00,99.89,100.05,99.8,100.02,28500.0,78.0129,78.1379,77.9426,78.1145,28500.0
2014-12-08 11:00:00,100.03,100.09,99.91,99.97,24800.0,78.1223,78.1691,78.0285,78.0754,24800.0
2014-12-08 11:30:00,99.93,100.09,99.93,100.0,14600.0,78.0442,78.1691,78.0442,78.0988,14600.0
2014-12-08 12:00:00,99.98,100.08,99.69,99.78,17000.0,78.0832,78.1613,77.8567,77.927,17000.0
2014-12-08 12:30:00,99.77,99.89,99.73,99.77,13100.0,77.9192,78.0129,77.888,77.9192,13100.0
2014-12-08 13:00:00,99.79,99.88,99.7,99.72,14500.0,77.9348,78.0051,77.8645,77.8802,14500.0
2014-12-08 13:30:00,99.7,99.75,99.45,99.5,28500.0,77.8645,77.9036,77.6693,77.7083,28500.0
2014-12-08 14:00:00,99.47,99.53,99.29,99.53,23600.0,77.6849,77.7318,77.5443,77.7318,23600.0
2014-12-08 14:30:00,99.52,99.76,99.52,99.71,14200.0,77.724,77.9114,77.724,77.8723,14200.0
2014-12-08 15:00:00,99.69,99.75,99.55,99.73,36500.0,77.8567,77.9036,77.7474,77.888,36500.0
2014-12-08 15:30:00,99.72,99.76,99.58,99.64,117000.0,77.8802,77.9114,77.7708,77.8177,117000.0
2014-12-09 09:30:00,99.04,99.08,98.63,99.04,29800.0,77.3491,77.3803,77.0289,77.3491,29800.0
2014-12-09 10:00:00,99.02,99.02,98.49,98.49,24200.0,77.3335,77.3335,76.9195,76.9195,24200.0
2014-12-09 10:30:00,98.51,98.87,98.39,98.83,28800.0,76.9352,77.2163,76.8414,77.1851,28800.0
2014-12-09 11:00:00,98.86,98.86,98.46,98.78,34500.0,77.2085,77.2085,76.8961,77.146,34500.0
2014-12-09 11:30:00,98.73,98.8,98.53,98.8,22900.0,77.107,77.1616,76.9508,77.1616,22900.0
2014-12-09 12:00:00,98.76,98.99,98.69,98.94,17300.0,77.1304,77.31,77.0757,77.271,17300.0
2014-12-09 12:30:00,98.96,98.99,98.84,98.93,52900.0,77.2866,77.31,77.1929,77.2632,52900.0
2014-12-09 13:00:00,98.92,99.18,98.92,99.16,19400.0,77.2554,77.4584,77.2554,77.4428,19400.0
2014-12-09 13:30:00,99.16,99.25,98.95,98.97,22300.0,77.4428,77.5131,77.2788,77.2944,22300.0
2014-12-09 14:00:00,98.96,99.62,98.86,99.05,40400.0,77.2866,77.8021,77.2085,77.3569,40400.0
2014-12-09 14:30:00,99.03,99.04,98.89,99.02,23200.0,77.3413,77.3491,77.2319,77.3335,23200.0
2014-12-09 15:00:00,99.03,99.1,98.92,99.08,33500.0,77.3413,77.3959,77.2554,77.3803,33500.0
2014-12-09 15:30:00,99.07,99.2,98.98,99.0,167800.0,77.3725,77.474,77.3022,77.3178,167800.0
2014-12-10 09:30:00,99.0,99.32,98.68,99.32,71400.0,77.3178,77.5678,77.0679,77.5678,71400.0
2014-12-10 10:00:00,99.3,99.46,99.05,99.11,17100.0,77.5521,77.6771,77.3569,77.4038,17100.0
2014-12-10 10:30:00,99.1,99.18,98.88,99.18,10600.0,77.3959,77.4584,77.2241,77.4584,10600.0
2014-12-10 11:00:00,99.14,99.29,98.99,98.99,30800.0,77.4272,77.5443,77.31,77.31,30800.0
2014-12-10 11:30:00,98.97,99.3,98.92,99.28,24900.0,77.2944,77.5521,77.2554,77.5365,24900.0
2014-12-10 12:00:00,99.28,99.33,99.11,99.22,14800.0,77.5365,77.5756,77.4038,77.4897,14800.0
2014-12-10 12:30:00,99.19,99.35,99.06,99.35,45100.0,77.4662,77.5912,77.3647,77.5912,45100.0
2014-12-10 13:00:00,99.26,99.55,99.26,99.42,23700.0,77.5209,77.7474,77.5209,77.6459,23700.0
2014-12-10 13:30:00,99.42,99.45,98.95,98.98,29100.0,77.6459,77.6693,77.2788,77.3022,29100.0
2014-12-10 14:00:00,98.96,99.15,98.73,98.78,22400.0,77.2866,77.435,77.107,77.146,22400.0
2014-12-10 14:30:00,98.78,98.82,98.59,98.72,32500.0,77.146,77.1773,76.9976,77.0992,32500.0
2014-12-10 15:00:00,98.73,99.1,98.67,98.9,25600.0,77.107,77.3959,77.0601,77.2397,25600.0
2014-12-10 15:30:00,98.94,99.05,98.44,98.62,162400.0,77.271,77.3569,76.8805,77.0211,162400.0
2014-12-11 09:30:00,98.76,100.36,98.7,100.35,107600.0,77.1304,78.38,77.0835,78.3722,107600.0
2014-12-11 10:00:00,100.36,100.67,99.84,100.15,63500.0,78.38,78.6221,77.9739,78.216,63500.0
2014-12-11 10:30:00,100.15,100.21,99.46,99.46,43300.0,78.216,78.2628,77.6771,77.6771,43300.0
2014-12-11 11:00:00,99.47,100.02,99.38,99.89,125200.0,77.6849,78.1145,77.6146,78.0129,125200.0
2014-12-11 11:30:00,99.84,100.27,99.76,100.13,126100.0,77.9739,78.3097,77.9114,78.2004,126100.0
2014-12-11 12:00:00,100.13,100.3,100.05,100.15,41800.0,78.2004,78.3331,78.1379,78.216,41800.0
2014-12-11 12:30:00,100.22,100.22,99.95,100.17,30500.0,78.2707,78.2707,78.0598,78.2316,30500.0
2014-12-11 13:00:00,100.16,100.19,99.74,99.78,69900.0,78.2238,78.2472,77.8958,77.927,69900.0
2014-12-11 13:30:00,99.78,100.11,99.73,99.97,47000.0,77.927,78.1847,77.888,78.0754,47000.0
2014-12-11 14:00:00,99.91,99.96,99.63,99.68,31600.0,78.0285,78.0676,77.8099,77.8489,31600.0
2014-12-11 14:30:00,99.67,99.92,99.52,99.77,99700.0,77.8411,78.0364,77.724,77.9192,99700.0
2014-12-11 15:00:00,99.75,100.11,99.73,99.9,115800.0,77.9036,78.1847,77.888,78.0207,115800.0
2014-12-11 15:30:00,99.9,99.99,99.46,99.59,194400.0,78.0207,78.091,77.6771,77.7786,194400.0
2014-12-12 09:30:00,99.41,100.04,99.38,99.94,54400.0,77.6381,78.1301,77.6146,78.052,54400.0
2014-12-12 10:00:00,99.87,100.0,99.05,99.21,69300.0,77.9973,78.0988,77.3569,77.4819,69300.0
2014-12-12 10:30:00,99.28,99.63,99.23,99.41,56400.0,77.5365,77.8099,77.4975,77.6381,56400.0
2014-12-12 11:00:00,99.38,99.57,99.24,99.35,61100.0,77.6146,77.763,77.5053,77.5912,61100.0
2014-12-12 11:30:00,99.31,99.7,99.28,99.56,71000.0,77.56,77.8645,77.5365,77.7552,71000.0
2014-12-12 12:00:00,99.57,99.57,99.12,99.19,28000.0,77.763,77.763,77.4116,77.4662,28000.0
2014-12-12 12:30:00,99.14,99.26,98.96,99.0,25500.0,77.4272,77.5209,77.2866,77.3178,25500.0
2014-12-12 13:00:00,99.03,99.64,98.99,99.63,29400.0,77.3413,77.8177,77.31,77.8099,29400.0
2014-12-12 13:30:00,99.61,99.62,99.21,99.45,41500.0,77.7942,77.8021,77.4819,77.6693,41500.0
2014-12-12 14:00:00,99.46,99.49,99.19,99.23,25700.0,77.6771,77.7005,77.4662,77.4975,25700.0
2014-12-12 14:30:00,99.22,99.38,99.11,99.38,29400.0,77.4897,77.6146,77.4038,77.6146,29400.0
2014-12-12 15:00:00,99.36,99.5,99.22,99.29,52700.0,77.599,77.7083,77.4897,77.5443,52700.0
2014-12-12 15:30:00,99.29,99.32,98.49,98.52,120900.0,77.5443,77.5678,76.9195,76.943,120900.0
2014-12-15 09:30:00,99.0,99.32,98.71,99.02,59800.0,77.3178,77.5678,77.0914,77.3335,59800.0
2014-12-15 10:00:00,99.02,99.02,98.67,98.71,49200.0,77.3335,77.3335,77.0601,77.0914,49200.0
2014-12-15 10:30:00,98.74,99.01,98.68,98.87,59600.0,77.1148,77.3257,77.0679,77.2163,59600.0
2014-12-15 11:00:00,98.85,98.85,98.36,98.51,82000.0,77.2007,77.2007,76.818,76.9352,82000.0
2014-12-15 11:30:00,98.51,98.66,98.27,98.37,88000.0,76.9352,77.0523,76.7477,76.8258,88000.0
2014-12-15 12:00:00,98.39,98.82,98.36,98.73,27300.0,76.8414,77.1773,76.818,77.107,27300.0
2014-12-15 12:30:00,98.71,99.12,98.59,99.02,47200.0,77.0914,77.4116,76.9976,77.3335,47200.0
2014-12-15 13:00:00,99.0,99.08,98.57,98.57,37300.0,77.3178,77.3803,76.982,76.982,37300.0
2014-12-15 13:30:00,98.57,98.75,98.53,98.69,26200.0,76.982,77.1226,76.9508,77.0757,26200.0
2014-12-15 14:00:00,98.72,98.96,98.5,98.93,30800.0,77.0992,77.2866,76.9274,77.2632,30800.0
2014-12-15 14:30:00,98.9,99.05,98.59,98.62,46100.0,77.2397,77.3569,76.9976,77.0211,46100.0
2014-12-15 15:00:00,98.66,98.96,98.57,98.57,37900.0,77.0523,77.2866,76.982,76.982,37900.0
2014-12-15 15:30:00,98.58,98.94,98.51,98.51,96900.0,76.9898,77.271,76.9352,76.9352,96900.0
2014-12-16 09:30:00,98.47,98.67,97.7,97.7,46900.0,76.9039,77.0601,76.3026,76.3026,46900.0
2014-12-16 10:00:00,97.78,98.55,97.7,98.45,46500.0,76.365,76.9664,76.3026,76.8883,46500.0
2014-12-16 10:30:00,98.42,98.75,98.17,98.68,39600.0,76.8649,77.1226,76.6696,77.0679,39600.0
2014-12-16 11:00:00,98.69,99.39,98.41,99.28,34100.0,77.0757,77.6224,76.8571,77.5365,34100.0
2014-12-16 11:30:00,99.28,99.42,98.98,99.07,48900.0,77.5365,77.6459,77.3022,77.3725,48900.0
2014-12-16 12:00:00,99.08,99.21,98.95,98.98,68800.0,77.3803,77.4819,77.2788,77.3022,68800.0
2014-12-16 12:30:00,98.99,99.17,98.92,98.99,42200.0,77.31,77.4506,77.2554,77.31,42200.0
2014-12-16 13:00:00,98.99,99.09,98.52,98.59,26800.0,77.31,77.3881,76.943,76.9976,26800.0
2014-12-16 13:30:00,98.57,98.95,98.47,98.86,26200.0,76.982,77.2788,76.9039,77.2085,26200.0
2014-12-16 14:00:00,98.81,98.93,98.71,98.84,27100.0,77.1695,77.2632,77.0914,77.1929,27100.0
2014-12-16 14:30:00,98.83,98.88,98.45,98.61,29600.0,77.1851,77.2241,76.8883,77.0133,29600.0
2014-12-16 15:00:00,98.57,98.73,98.36,98.53,38500.0,76.982,77.107,76.818,76.9508,38500.0
2014-12-16 15:30:00,98.49,98.63,97.88,97.94,123300.0,76.9195,77.0289,76.4431,76.49,123300.0
2014-12-17 09:30:00,98.47,98.78,98.1,98.32,37900.0,76.9039,77.146,76.615,76.7868,37900.0
2014-12-17 10:00:00,98.32,98.41,98.01,98.28,30000.0,76.7868,76.8571,76.5447,76.7555,30000.0
2014-12-17 10:30:00,98.26,98.72,98.19,98.63,42600.0,76.7399,77.0992,76.6852,77.0289,42600.0
2014-12-17 11:00:00,98.64,98.79,98.43,98.66,47000.0,77.0367,77.1538,76.8727,77.0523,47000.0
2014-12-17 11:30:00,98.68,98.81,98.46,98.7,31300.0,77.0679,77.1695,76.8961,77.0835,31300.0
2014-12-17 12:00:00,98.67,98.78,98.42,98.48,35600.0,77.0601,77.146,76.8649,76.9117,35600.0
2014-12-17 12:30:00,98.49,98.79,98.47,98.74,31800.0,76.9195,77.1538,76.9039,77.1148,31800.0
2014-12-17 13:00:00,98.74,98.91,98.69,98.84,22700.0,77.1148,77.2476,77.0757,77.1929,22700.0
2014-12-17 13:30:00,98.84,99.1,98.81,99.1,31900.0,77.1929,77.3959,77.1695,77.3959,31900.0
2014-12-17 14:00:00,99.13,99.98,99.12,99.51,53600.0,77.4194,78.0832,77.4116,77.7162,53600.0
2014-12-17 14:30:00,99.53,99.94,99.3,99.58,82500.0,77.7318,78.052,77.5521,77.7708,82500.0
2014-12-17 15:00:00,99.59,100.05,99.24,100.04,92300.0,77.7786,78.1379,77.5053,78.1301,92300.0
2014-12-17 15:30:00,100.0,100.46,99.91,100.35,277200.0,78.0988,78.4581,78.0285,78.3722,277200.0
2014-12-18 09:30:00,100.8,101.98,100.8,101.89,155100.0,78.7236,79.6452,78.7236,79.5749,155100.0
2014-12-18 10:00:00,101.88,101.93,101.61,101.9,65600.0,79.5671,79.6061,79.3562,79.5827,65600.0
2014-12-18 10:30:00,101.91,102.38,101.84,102.32,104400.0,79.5905,79.9576,79.5359,79.9107,104400.0
2014-12-18 11:00:00,102.33,102.38,102.0,102.33,84800.0,79.9185,79.9576,79.6608,79.9185,84800.0
2014-12-18 11:30:00,102.31,102.38,102.15,102.33,83100.0,79.9029,79.9576,79.778,79.9185,83100.0
2014-12-18 12:00:00,102.34,102.35,102.1,102.18,63600.0,79.9263,79.9342,79.7389,79.8014,63600.0
2014-12-18 12:30:00,102.18,102.64,102.12,102.64,55300.0,79.8014,80.1606,79.7545,80.1606,55300.0
2014-12-18 13:00:00,102.65,103.18,102.43,103.01,101000.0,80.1685,80.5824,79.9966,80.4496,101000.0
2014-12-18 13:30:00,103.0,103.15,102.92,103.06,46500.0,80.4418,80.5589,80.3793,80.4887,46500.0
2014-12-18 14:00:00,103.06,103.21,102.98,103.08,67100.0,80.4887,80.6058,80.4262,80.5043,67100.0
2014-12-18 14:30:00,103.1,103.38,102.99,103.2,86500.0,80.5199,80.7386,80.434,80.598,86500.0
2014-12-18 15:00:00,103.17,103.33,103.07,103.17,117900.0,80.5746,80.6995,80.4965,80.5746,117900.0
2014-12-18 15:30:00,103.18,103.78,103.15,103.77,253000.0,80.5824,81.051,80.5589,81.0432,253000.0
2014-12-19 09:30:00,104.27,104.98,103.96,104.92,399200.0,81.4337,81.9882,81.1915,81.9413,399200.0
2014-12-19 10:00:00,104.95,105.39,104.85,105.39,186800.0,81.9647,82.3084,81.8866,82.3084,186800.0
2014-12-19 10:30:00,105.38,105.41,104.74,104.8,118200.0,82.3006,82.324,81.8007,81.8476,118200.0
2014-12-19 11:00:00,104.81,104.87,104.47,104.67,207600.0,81.8554,81.9022,81.5899,81.7461,207600.0
2014-12-19 11:30:00,104.66,104.95,104.62,104.93,97200.0,81.7382,81.9647,81.707,81.9491,97200.0
2014-12-19 12:00:00,104.93,105.13,104.87,105.01,62900.0,81.9491,82.1053,81.9022,82.0116,62900.0
2014-12-19 12:30:00,104.97,105.1,104.9,105.01,49400.0,81.9803,82.0819,81.9257,82.0116,49400.0
2014-12-19 13:00:00,105.02,105.07,104.93,105.02,98700.0,82.0194,82.0584,81.9491,82.0194,98700.0
2014-12-19 13:30:00,105.02,105.09,104.78,105.08,144800.0,82.0194,82.0741,81.832,82.0663,144800.0
2014-12-19 14:00:00,105.05,105.36,104.9,105.03,90800.0,82.0428,82.2849,81.9257,82.0272,90800.0
2014-12-19 14:30:00,105.04,105.68,105.0,105.6,139100.0,82.035,82.5348,82.0038,82.4724,139100.0
2014-12-19 15:00:00,105.61,105.63,105.28,105.4,157800.0,82.4802,82.4958,82.2225,82.3162,157800.0
2014-12-19 15:30:00,105.4,105.41,105.05,105.25,441500.0,82.3162,82.324,82.0428,82.199,441500.0
2014-12-22 09:30:00,105.39,105.75,105.08,105.08,104400.0,82.3084,82.5895,82.0663,82.0663,104400.0
2014-12-22 10:00:00,105.04,105.32,104.91,105.04,67500.0,82.035,82.2537,81.9335,82.035,67500.0
2014-12-22 10:30:00,105.05,105.1,104.97,105.01,74800.0,82.0428,82.0819,81.9803,82.0116,74800.0
2014-12-22 11:00:00,105.0,105.02,104.62,104.72,74200.0,82.0038,82.0194,81.707,81.7851,74200.0
2014-12-22 11:30:00,104.75,104.78,104.48,104.54,43100.0,81.8085,81.832,81.5977,81.6445,43100.0
2014-12-22 12:00:00,104.55,104.81,104.5,104.7,44200.0,81.6523,81.8554,81.6133,81.7695,44200.0
2014-12-22 12:30:00,104.7,105.04,104.69,104.99,45200.0,81.7695,82.035,81.7617,81.996,45200.0
2014-12-22 13:00:00,105.01,105.12,104.94,104.95,45500.0,82.0116,82.0975,81.9569,81.9647,45500.0
2014-12-22 13:30:00,104.93,105.01,104.75,105.01,43000.0,81.9491,82.0116,81.8085,82.0116,43000.0
2014-12-22 14:00:00,104.99,105.09,104.83,104.93,48600.0,81.996,82.0741,81.871,81.9491,48600.0
2014-12-22 14:30:00,104.93,105.01,104.8,104.91,54300.0,81.9491,82.0116,81.8476,81.9335,54300.0
2014-12-22 15:00:00,104.92,105.01,104.89,104.96,65300.0,81.9413,82.0116,81.9179,81.9725,65300.0
2014-12-22 15:30:00,104.94,105.01,104.86,105.01,171800.0,81.9569,82.0116,81.8944,82.0116,171800.0
2014-12-23 09:30:00,105.9,105.92,105.15,105.3,62600.0,82.7067,82.7223,82.1209,82.2381,62600.0
2014-12-23 10:00:00,105.35,105.7,105.26,105.7,38100.0,82.2771,82.5505,82.2068,82.5505,38100.0
2014-12-23 10:30:00,105.7,105.97,105.51,105.88,58700.0,82.5505,82.7613,82.4021,82.691,58700.0
2014-12-23 11:00:00,105.91,106.0,105.84,105.93,38800.0,82.7145,82.7848,82.6598,82.7301,38800.0
2014-12-23 11:30:00,105.89,106.15,105.89,106.09,57100.0,82.6989,82.9019,82.6989,82.8551,57100.0
2014-12-23 12:00:00,106.1,106.13,105.92,106.06,48200.0,82.8629,82.8863,82.7223,82.8316,48200.0
2014-12-23 12:30:00,106.08,106.4,106.04,106.35,76300.0,82.8472,83.0972,82.816,83.0581,76300.0
2014-12-23 13:00:00,106.33,106.5,106.16,106.44,67100.0,83.0425,83.1753,82.9097,83.1284,67100.0
2014-12-23 13:30:00,106.44,106.91,106.44,106.65,115100.0,83.1284,83.4955,83.1284,83.2924,115100.0
2014-12-23 14:00:00,106.69,106.91,106.59,106.79,90500.0,83.3236,83.4955,83.2455,83.4017,90500.0
2014-12-23 14:30:00,106.82,106.99,106.77,106.84,111300.0,83.4252,83.5579,83.3861,83.4408,111300.0
2014-12-23 15:00:00,106.81,107.0,106.71,106.73,95800.0,83.4174,83.5658,83.3393,83.3549,95800.0
2014-12-23 15:30:00,106.73,106.81,106.56,106.65,219500.0,83.3549,83.4174,83.2221,83.2924,219500.0
2014-12-24 09:30:00,106.63,106.81,106.05,106.27,93200.0,83.2768,83.4174,82.8238,82.9956,93200.0
2014-12-24 10:00:00,106.32,106.8,106.31,106.42,87800.0,83.0347,83.4096,83.0269,83.1128,87800.0
2014-12-24 10:30:00,106.44,106.5,106.32,106.45,33700.0,83.1284,83.1753,83.0347,83.1362,33700.0
2014-12-24 11:00:00,106.43,106.49,106.38,106.42,36900.0,83.1206,83.1674,83.0815,83.1128,36900.0
2014-12-24 11:30:00,106.4,106.48,106.4,106.48,27800.0,83.0972,83.1596,83.0972,83.1596,27800.0
2014-12-24 12:00:00,106.48,106.52,106.41,106.45,32000.0,83.1596,83.1909,83.105,83.1362,32000.0
2014-12-24 12:30:00,106.46,106.49,106.24,106.29,85200.0,83.144,83.1674,82.9722,83.0113,85200.0
2014-12-26 09:30:00,106.37,106.73,106.24,106.52,24700.0,83.0737,83.3549,82.9722,83.1909,24700.0
2014-12-26 10:00:00,106.5,106.6,106.21,106.26,53600.0,83.1753,83.2534,82.9488,82.9878,53600.0
2014-12-26 10:30:00,106.23,106.35,106.13,106.33,15900.0,82.9644,83.0581,82.8863,83.0425,15900.0
2014-12-26 11:00:00,106.36,106.43,106.16,106.35,23100.0,83.0659,83.1206,82.9097,83.0581,23100.0
2014-12-26 11:30:00,106.31,106.48,106.29,106.33,22700.0,83.0269,83.1596,83.0113,83.0425,22700.0
2014-12-26 12:00:00,106.35,106.47,106.32,106.35,19300.0,83.0581,83.1518,83.0347,83.0581,19300.0
2014-12-26 12:30:00,106.38,106.48,106.32,106.48,32000.0,83.0815,83.1596,83.0347,83.1596,32000.0
2014-12-26 13:00:00,106.47,106.49,106.34,106.4,20300.0,83.1518,83.1674,83.0503,83.0972,20300.0
2014-12-26 13:30:00,106.4,106.46,106.36,106.4,13800.0,83.0972,83.144,83.0659,83.0972,13800.0
2014-12-26 14:00:00,106.4,106.49,106.37,106.4,15100.0,83.0972,83.1674,83.0737,83.0972,15100.0
2014-12-26 14:30:00,106.42,106.43,106.34,106.43,34400.0,83.1128,83.1206,83.0503,83.1206,34400.0
2014-12-26 15:00:00,106.43,106.44,106.37,106.39,30800.0,83.1206,83.1284,83.0737,83.0894,30800.0
2014-12-26 15:30:00,106.39,106.46,106.35,106.39,107500.0,83.0894,83.144,83.0581,83.0894,107500.0
2014-12-29 09:30:00,106.29,106.49,105.77,105.81,61700.0,83.0113,83.1674,82.6051,82.6364,61700.0
2014-12-29 10:00:00,105.81,106.0,105.64,105.75,44400.0,82.6364,82.7848,82.5036,82.5895,44400.0
2014-12-29 10:30:00,105.7,105.96,105.67,105.94,30800.0,82.5505,82.7535,82.527,82.7379,30800.0
2014-12-29 11:00:00,105.94,106.35,105.94,106.34,20000.0,82.7379,83.0581,82.7379,83.0503,20000.0
2014-12-29 11:30:00,106.34,106.39,106.15,106.17,10900.0,83.0503,83.0894,82.9019,82.9175,10900.0
2014-12-29 12:00:00,106.17,106.28,106.14,106.26,18500.0,82.9175,83.0034,82.8941,82.9878,18500.0
2014-12-29 12:30:00,106.26,106.29,106.14,106.18,13100.0,82.9878,83.0113,82.8941,82.9253,13100.0
2014-12-29 13:00:00,106.18,106.25,106.1,106.22,36300.0,82.9253,82.98,82.8629,82.9566,36300.0
2014-12-29 13:30:00,106.24,106.47,106.21,106.43,12600.0,82.9722,83.1518,82.9488,83.1206,12600.0
2014-12-29 14:00:00,106.42,106.42,106.19,106.21,13900.0,83.1128,83.1128,82.9332,82.9488,13900.0
2014-12-29 14:30:00,106.19,106.26,106.15,106.26,18300.0,82.9332,82.9878,82.9019,82.9878,18300.0
2014-12-29 15:00:00,106.3,106.45,106.25,106.42,27600.0,83.0191,83.1362,82.98,83.1128,27600.0
2014-12-29 15:30:00,106.44,106.49,106.32,106.36,51500.0,83.1284,83.1674,83.0347,83.0659,51500.0
2014-12-30 09:30:00,105.94,106.31,105.61,106.06,34900.0,82.7379,83.0269,82.4802,82.8316,34900.0
2014-12-30 10:00:00,106.0,106.34,105.95,106.23,51600.0,82.7848,83.0503,82.7457,82.9644,51600.0
2014-12-30 10:30:00,106.21,106.23,106.11,106.16,39100.0,82.9488,82.9644,82.8707,82.9097,39100.0
2014-12-30 11:00:00,106.18,106.28,106.11,106.18,35600.0,82.9253,83.0034,82.8707,82.9253,35600.0
2014-12-30 11:30:00,106.12,106.21,106.12,106.18,14400.0,82.8785,82.9488,82.8785,82.9253,14400.0
2014-12-30 12:00:00,106.2,106.23,106.1,106.23,37800.0,82.941,82.9644,82.8629,82.9644,37800.0
2014-12-30 12:30:00,106.25,106.29,106.06,106.07,22400.0,82.98,83.0113,82.8316,82.8394,22400.0
2014-12-30 13:00:00,106.04,106.04,105.85,105.85,16500.0,82.816,82.816,82.6676,82.6676,16500.0
2014-12-30 13:30:00,105.85,105.88,105.37,105.42,29300.0,82.6676,82.691,82.2927,82.3318,29300.0
2014-12-30 14:00:00,105.43,105.61,105.41,105.52,16500.0,82.3396,82.4802,82.324,82.4099,16500.0
2014-12-30 14:30:00,105.51,105.77,105.51,105.58,24300.0,82.4021,82.6051,82.4021,82.4567,24300.0
2014-12-30 15:00:00,105.63,105.75,105.58,105.66,30700.0,82.4958,82.5895,82.4567,82.5192,30700.0
2014-12-30 15:30:00,105.65,105.8,105.55,105.64,68200.0,82.5114,82.6286,82.4333,82.5036,68200.0
2014-12-31 09:30:00,105.73,105.87,105.38,105.59,21600.0,82.5739,82.6832,82.3006,82.4646,21600.0
2014-12-31 10:00:00,105.6,105.71,105.15,105.15,30400.0,82.4724,82.5583,82.1209,82.1209,30400.0
2014-12-31 10:30:00,105.15,105.34,105.13,105.31,27200.0,82.1209,82.2693,82.1053,82.2459,27200.0
2014-12-31 11:00:00,105.31,105.37,105.23,105.27,19800.0,82.2459,82.2927,82.1834,82.2146,19800.0
2014-12-31 11:30:00,105.25,105.26,105.18,105.18,18700.0,82.199,82.2068,82.1444,82.1444,18700.0
2014-12-31 12:00:00,105.2,105.21,104.61,104.67,27800.0,82.16,82.1678,81.6992,81.7461,27800.0
2014-12-31 12:30:00,104.69,104.84,104.59,104.63,25800.0,81.7617,81.8788,81.6836,81.7148,25800.0
2014-12-31 13:00:00,104.67,104.79,104.51,104.53,34700.0,81.7461,81.8398,81.6211,81.6367,34700.0
2014-12-31 13:30:00,104.54,104.61,104.32,104.42,43600.0,81.6445,81.6992,81.4727,81.5508,43600.0
2014-12-31 14:00:00,104.43,104.5,104.07,104.19,34900.0,81.5586,81.6133,81.2775,81.3712,34900.0
2014-12-31 14:30:00,104.18,104.32,104.04,104.29,37600.0,81.3634,81.4727,81.254,81.4493,37600.0
2014-12-31 15:00:00,104.29,104.54,104.2,104.4,55900.0,81.4493,81.6445,81.379,81.5352,55900.0
2014-12-31 15:30:00,104.43,104.44,103.82,103.89,108700.0,81.5586,81.5664,81.0822,81.1369,108700.0
2015-01-02 09:30:00,104.33,104.58,103.82,104.27,60100.0,81.4805,81.6758,81.0822,81.4337,60100.0
2015-01-02 10:00:00,104.26,104.59,104.04,104.36,39700.0,81.4258,81.6836,81.254,81.5039,39700.0
2015-01-02 10:30:00,104.36,104.45,103.58,103.91,44000.0,81.5039,81.5742,80.8948,81.1525,44000.0
2015-01-02 11:00:00,103.9,103.91,103.45,103.64,32900.0,81.1447,81.1525,80.7932,80.9416,32900.0
2015-01-02 11:30:00,103.62,103.74,103.25,103.49,27300.0,80.926,81.0197,80.637,80.8245,27300.0
2015-01-02 12:00:00,103.45,103.58,103.4,103.48,23300.0,80.7932,80.8948,80.7542,80.8167,23300.0
2015-01-02 12:30:00,103.5,103.6,103.33,103.34,21100.0,80.8323,80.9104,80.6995,80.7073,21100.0
2015-01-02 13:00:00,103.37,103.41,103.01,103.02,22200.0,80.7308,80.762,80.4496,80.4574,22200.0
2015-01-02 13:30:00,103.02,103.48,102.93,103.43,30000.0,80.4574,80.8167,80.3871,80.7776,30000.0
2015-01-02 14:00:00,103.45,103.75,103.38,103.62,28100.0,80.7932,81.0275,80.7386,80.926,28100.0
2015-01-02 14:30:00,103.63,103.79,103.55,103.6,36600.0,80.9338,81.0588,80.8713,80.9104,36600.0
2015-01-02 15:00:00,103.61,103.72,103.33,103.72,50900.0,80.9182,81.0041,80.6995,81.0041,50900.0
2015-01-02 15:30:00,103.71,103.97,103.63,103.71,134000.0,80.9963,81.1994,80.9338,80.9963,134000.0
2015-01-05 09:30:00,103.15,103.59,103.05,103.3,67700.0,80.5589,80.9026,80.4808,80.6761,67700.0
2015-01-05 10:00:00,103.3,104.0,103.25,103.9,71000.0,80.6761,81.2228,80.637,81.1447,71000.0
2015-01-05 10:30:00,103.87,103.95,103.24,103.25,55300.0,81.1213,81.1837,80.6292,80.637,55300.0
2015-01-05 11:00:00,103.2,103.45,103.02,103.09,46800.0,80.598,80.7932,80.4574,80.5121,46800.0
2015-01-05 11:30:00,103.09,103.38,103.05,103.2,23400.0,80.5121,80.7386,80.4808,80.598,23400.0
2015-01-05 12:00:00,103.21,103.23,102.71,102.72,28800.0,80.6058,80.6214,80.2153,80.2231,28800.0
2015-01-05 12:30:00,102.71,102.87,102.55,102.69,23400.0,80.2153,80.3403,80.0904,80.1997,23400.0
2015-01-05 13:00:00,102.66,102.75,102.5,102.6,20300.0,80.1763,80.2466,80.0513,80.1294,20300.0
2015-01-05 13:30:00,102.59,102.93,102.59,102.83,24300.0,80.1216,80.3871,80.1216,80.309,24300.0
2015-01-05 14:00:00,102.84,102.84,102.59,102.72,28700.0,80.3168,80.3168,80.1216,80.2231,28700.0
2015-01-05 14:30:00,102.71,102.9,102.58,102.78,39700.0,80.2153,80.3637,80.1138,80.27,39700.0
2015-01-05 15:00:00,102.77,103.25,102.71,103.16,102300.0,80.2622,80.637,80.2153,80.5668,102300.0
2015-01-05 15:30:00,103.17,103.22,102.91,102.97,119700.0,80.5746,80.6136,80.3715,80.4184,119700.0
2015-01-06 09:30:00,103.35,104.25,103.09,104.12,85100.0,80.7151,81.418,80.5121,81.3165,85100.0
2015-01-06 10:00:00,104.08,104.3,103.96,104.05,62500.0,81.2853,81.4571,81.1915,81.2618,62500.0
2015-01-06 10:30:00,104.01,104.07,103.5,103.57,56500.0,81.2306,81.2775,80.8323,80.887,56500.0
2015-01-06 11:00:00,103.52,103.72,103.36,103.69,81000.0,80.8479,81.0041,80.723,80.9807,81000.0
2015-01-06 11:30:00,103.67,103.73,103.51,103.51,74600.0,80.9651,81.0119,80.8401,80.8401,74600.0
2015-01-06 12:00:00,103.51,103.55,103.18,103.47,66800.0,80.8401,80.8713,80.5824,80.8089,66800.0
2015-01-06 12:30:00,103.46,103.54,103.29,103.42,32500.0,80.8011,80.8635,80.6683,80.7698,32500.0
2015-01-06 13:00:00,103.45,103.45,103.05,103.1,35900.0,80.7932,80.7932,80.4808,80.5199,35900.0
2015-01-06 13:30:00,103.1,103.28,102.96,103.25,47500.0,80.5199,80.6605,80.4106,80.637,47500.0
2015-01-06 14:00:00,103.25,103.31,102.9,103.2,51900.0,80.637,80.6839,80.3637,80.598,51900.0
2015-01-06 14:30:00,103.22,103.54,103.1,103.38,49000.0,80.6136,80.8635,80.5199,80.7386,49000.0
2015-01-06 15:00:00,103.4,103.8,103.3,103.73,43400.0,80.7542,81.0666,80.6761,81.0119,43400.0
2015-01-06 15:30:00,103.73,103.75,103.22,103.34,201700.0,81.0119,81.0275,80.6136,80.7073,201700.0
2015-01-07 09:30:00,104.2,104.6,103.91,104.15,67700.0,81.379,81.6914,81.1525,81.3399,67700.0
2015-01-07 10:00:00,104.24,104.49,104.16,104.3,66200.0,81.4102,81.6055,81.3477,81.4571,66200.0
2015-01-07 10:30:00,104.3,104.35,104.03,104.32,52500.0,81.4571,81.4961,81.2462,81.4727,52500.0
2015-01-07 11:00:00,104.32,104.38,103.83,103.95,39000.0,81.4727,81.5196,81.09,81.1837,39000.0
2015-01-07 11:30:00,103.93,104.59,103.9,104.51,36500.0,81.1681,81.6836,81.1447,81.6211,36500.0
2015-01-07 12:00:00,104.54,105.06,104.42,105.02,70900.0,81.6445,82.0506,81.5508,82.0194,70900.0
2015-01-07 12:30:00,105.0,105.4,104.91,105.33,46800.0,82.0038,82.3162,81.9335,82.2615,46800.0
2015-01-07 13:00:00,105.32,105.49,105.01,105.01,30900.0,82.2537,82.3865,82.0116,82.0116,30900.0
2015-01-07 13:30:00,105.0,105.23,104.97,105.0,22100.0,82.0038,82.1834,81.9803,82.0038,22100.0
2015-01-07 14:00:00,105.05,105.06,104.69,104.91,83100.0,82.0428,82.0506,81.7617,81.9335,83100.0
2015-01-07 14:30:00,104.93,105.06,104.73,104.77,70500.0,81.9491,82.0506,81.7929,81.8241,70500.0
2015-01-07 15:00:00,104.79,105.01,104.68,104.93,54900.0,81.8398,82.0116,81.7539,81.9491,54900.0
2015-01-07 15:30:00,104.9,105.26,104.83,105.14,201700.0,81.9257,82.2068,81.871,82.1131,201700.0
2015-01-08 09:30:00,105.93,106.34,105.5,106.19,66200.0,82.7301,83.0503,82.3943,82.9332,66200.0
2015-01-08 10:00:00,106.17,106.4,106.0,106.04,52800.0,82.9175,83.0972,82.7848,82.816,52800.0
2015-01-08 10:30:00,106.07,106.75,105.98,106.75,90300.0,82.8394,83.3705,82.7691,83.3705,90300.0
2015-01-08 11:00:00,106.74,107.25,106.74,107.02,161500.0,83.3627,83.761,83.3627,83.5814,161500.0
2015-01-08 11:30:00,107.03,107.14,106.89,107.04,44600.0,83.5892,83.6751,83.4798,83.597,44600.0
2015-01-08 12:00:00,107.03,107.03,106.84,106.92,30700.0,83.5892,83.5892,83.4408,83.5033,30700.0
2015-01-08 12:30:00,106.92,107.09,106.91,107.02,32800.0,83.5033,83.636,83.4955,83.5814,32800.0
2015-01-08 13:00:00,107.02,107.3,106.95,107.18,73000.0,83.5814,83.8,83.5267,83.7063,73000.0
2015-01-08 13:30:00,107.18,107.26,106.81,106.91,65200.0,83.7063,83.7688,83.4174,83.4955,65200.0
2015-01-08 14:00:00,106.91,107.3,106.84,107.3,35300.0,83.4955,83.8,83.4408,83.8,35300.0
2015-01-08 14:30:00,107.3,107.5,107.21,107.21,58800.0,83.8,83.9562,83.7298,83.7298,58800.0
2015-01-08 15:00:00,107.22,107.32,107.06,107.15,72900.0,83.7376,83.8157,83.6126,83.6829,72900.0
2015-01-08 15:30:00,107.17,107.21,106.99,107.16,184400.0,83.6985,83.7298,83.5579,83.6907,184400.0
2015-01-09 09:30:00,107.3,107.32,106.53,106.61,50300.0,83.8,83.8157,83.1987,83.2612,50300.0
2015-01-09 10:00:00,106.63,106.87,106.41,106.41,29500.0,83.2768,83.4642,83.105,83.105,29500.0
2015-01-09 10:30:00,106.46,106.84,106.2,106.77,50100.0,83.144,83.4408,82.941,83.3861,50100.0
2015-01-09 11:00:00,106.77,106.83,106.32,106.45,55600.0,83.3861,83.433,83.0347,83.1362,55600.0
2015-01-09 11:30:00,106.47,106.86,106.36,106.69,24600.0,83.1518,83.4564,83.0659,83.3236,24600.0
2015-01-09 12:00:00,106.71,106.89,106.63,106.71,17600.0,83.3393,83.4798,83.2768,83.3393,17600.0
2015-01-09 12:30:00,106.75,106.87,106.4,106.4,16400.0,83.3705,83.4642,83.0972,83.0972,16400.0
2015-01-09 13:00:00,106.35,106.75,106.27,106.63,20400.0,83.0581,83.3705,82.9956,83.2768,20400.0
2015-01-09 13:30:00,106.65,106.79,106.51,106.51,24700.0,83.2924,83.4017,83.1831,83.1831,24700.0
2015-01-09 14:00:00,106.51,106.51,106.36,106.43,20000.0,83.1831,83.1831,83.0659,83.1206,20000.0
2015-01-09 14:30:00,106.41,106.55,106.31,106.38,45400.0,83.105,83.2143,83.0269,83.0815,45400.0
2015-01-09 15:00:00,106.36,106.67,106.35,106.5,73500.0,83.0659,83.308,83.0581,83.1753,73500.0
2015-01-09 15:30:00,106.52,106.67,106.35,106.42,132800.0,83.1909,83.308,83.0581,83.1128,132800.0
2015-01-12 09:30:00,106.45,106.72,105.79,105.95,71200.0,83.1362,83.3471,82.6208,82.7457,71200.0
2015-01-12 10:00:00,105.98,106.11,105.79,105.84,31900.0,82.7691,82.8707,82.6208,82.6598,31900.0
2015-01-12 10:30:00,105.85,106.21,105.78,106.21,25800.0,82.6676,82.9488,82.6129,82.9488,25800.0
2015-01-12 11:00:00,106.25,106.32,106.14,106.2,33600.0,82.98,83.0347,82.8941,82.941,33600.0
2015-01-12 11:30:00,106.22,106.29,106.02,106.25,21400.0,82.9566,83.0113,82.8004,82.98,21400.0
2015-01-12 12:00:00,106.25,106.42,105.94,105.97,113900.0,82.98,83.1128,82.7379,82.7613,113900.0
2015-01-12 12:30:00,106.0,106.04,105.66,105.7,84600.0,82.7848,82.816,82.5192,82.5505,84600.0
2015-01-12 13:00:00,105.72,105.97,105.7,105.72,72000.0,82.5661,82.7613,82.5505,82.5661,72000.0
2015-01-12 13:30:00,105.72,105.92,105.62,105.81,110100.0,82.5661,82.7223,82.488,82.6364,110100.0
2015-01-12 14:00:00,105.83,105.85,105.6,105.63,50500.0,82.652,82.6676,82.4724,82.4958,50500.0
2015-01-12 14:30:00,105.63,105.64,105.35,105.6,74500.0,82.4958,82.5036,82.2771,82.4724,74500.0
2015-01-12 15:00:00,105.62,105.7,105.39,105.44,45800.0,82.488,82.5505,82.3084,82.3474,45800.0
2015-01-12 15:30:00,105.47,105.83,105.33,105.46,127000.0,82.3708,82.652,82.2615,82.363,127000.0
2015-01-13 09:30:00,106.44,107.1,106.16,106.81,130400.0,83.1284,83.6439,82.9097,83.4174,130400.0
2015-01-13 10:00:00,106.75,106.87,106.54,106.61,64200.0,83.3705,83.4642,83.2065,83.2612,64200.0
2015-01-13 10:30:00,106.6,106.83,106.51,106.78,43200.0,83.2534,83.433,83.1831,83.3939,43200.0
2015-01-13 11:00:00,106.74,106.77,106.49,106.56,52700.0,83.3627,83.3861,83.1674,83.2221,52700.0
2015-01-13 11:30:00,106.6,106.83,106.43,106.68,34400.0,83.2534,83.433,83.1206,83.3158,34400.0
2015-01-13 12:00:00,106.7,106.77,106.55,106.62,35800.0,83.3315,83.3861,83.2143,83.269,35800.0
2015-01-13 12:30:00,106.64,106.74,106.47,106.74,68200.0,83.2846,83.3627,83.1518,83.3627,68200.0
2015-01-13 13:00:00,106.76,107.11,106.13,106.25,85200.0,83.3783,83.6517,82.8863,82.98,85200.0
2015-01-13 13:30:00,106.26,106.43,106.03,106.29,160900.0,82.9878,83.1206,82.8082,83.0113,160900.0
2015-01-13 14:00:00,106.3,106.35,106.07,106.31,141200.0,83.0191,83.0581,82.8394,83.0269,141200.0
2015-01-13 14:30:00,106.35,106.51,106.16,106.19,116000.0,83.0581,83.1831,82.9097,82.9332,116000.0
2015-01-13 15:00:00,106.17,106.5,106.02,106.29,88400.0,82.9175,83.1753,82.8004,83.0113,88400.0
2015-01-13 15:30:00,106.34,106.9,106.29,106.7,157300.0,83.0503,83.4877,83.0113,83.3315,157300.0
2015-01-14 09:30:00,106.29,106.65,106.14,106.58,91600.0,83.0113,83.2924,82.8941,83.2377,91600.0
2015-01-14 10:00:00,106.54,106.86,106.37,106.86,69200.0,83.2065,83.4564,83.0737,83.4564,69200.0
2015-01-14 10:30:00,106.86,106.86,106.16,106.52,70500.0,83.4564,83.4564,82.9097,83.1909,70500.0
2015-01-14 11:00:00,106.49,106.53,106.24,106.4,69000.0,83.1674,83.1987,82.9722,83.0972,69000.0
2015-01-14 11:30:00,106.37,106.76,106.34,106.6,54700.0,83.0737,83.3783,83.0503,83.2534,54700.0
2015-01-14 12:00:00,106.62,106.63,106.27,106.53,59000.0,83.269,83.2768,82.9956,83.1987,59000.0
2015-01-14 12:30:00,106.52,106.59,106.36,106.53,57100.0,83.1909,83.2455,83.0659,83.1987,57100.0
2015-01-14 13:00:00,106.54,106.63,106.47,106.53,50000.0,83.2065,83.2768,83.1518,83.1987,50000.0
2015-01-14 13:30:00,106.53,106.64,106.45,106.64,74700.0,83.1987,83.2846,83.1362,83.2846,74700.0
2015-01-14 14:00:00,106.64,106.87,106.53,106.79,38900.0,83.2846,83.4642,83.1987,83.4017,38900.0
2015-01-14 14:30:00,106.77,106.96,106.68,106.77,70100.0,83.3861,83.5345,83.3158,83.3861,70100.0
2015-01-14 15:00:00,106.77,107.18,106.73,107.0,84200.0,83.3861,83.7063,83.3549,83.5658,84200.0
2015-01-14 15:30:00,107.03,107.16,106.73,107.03,184800.0,83.5892,83.6907,83.3549,83.5892,184800.0
2015-01-15 09:30:00,107.84,108.45,107.58,108.27,204600.0,84.2218,84.6982,84.0187,84.5576,204600.0
2015-01-15 10:00:00,108.23,108.56,107.97,108.38,143800.0,84.5264,84.7841,84.3233,84.6435,143800.0
2015-01-15 10:30:00,108.41,108.54,108.16,108.17,63600.0,84.6669,84.7685,84.4717,84.4795,63600.0
2015-01-15 11:00:00,108.15,108.6,107.98,108.18,85800.0,84.4639,84.8153,84.3311,84.4873,85800.0
2015-01-15 11:30:00,108.2,108.47,108.11,108.24,81100.0,84.5029,84.7138,84.4326,84.5342,81100.0
2015-01-15 12:00:00,108.21,108.37,108.07,108.22,47100.0,84.5107,84.6357,84.4014,84.5186,47100.0
2015-01-15 12:30:00,108.2,108.27,107.86,107.98,43600.0,84.5029,84.5576,84.2374,84.3311,43600.0
2015-01-15 13:00:00,107.97,108.55,107.93,108.33,70600.0,84.3233,84.7763,84.2921,84.6045,70600.0
2015-01-15 13:30:00,108.33,109.11,108.3,109.04,78300.0,84.6045,85.2136,84.581,85.159,78300.0
2015-01-15 14:00:00,109.03,109.07,108.73,108.77,57100.0,85.1512,85.1824,84.9169,84.9481,57100.0
2015-01-15 14:30:00,108.77,109.06,108.72,109.03,75900.0,84.9481,85.1746,84.9091,85.1512,75900.0
2015-01-15 15:00:00,109.02,109.06,108.6,108.77,80000.0,85.1433,85.1746,84.8153,84.9481,80000.0
2015-01-15 15:30:00,108.76,108.83,108.42,108.5,197300.0,84.9403,84.995,84.6748,84.7372,197300.0
2015-01-16 09:30:00,108.96,109.73,108.96,109.21,266500.0,85.0965,85.6979,85.0965,85.2917,266500.0
2015-01-16 10:00:00,109.2,109.38,108.91,109.33,168700.0,85.2839,85.4245,85.0574,85.3855,168700.0
2015-01-16 10:30:00,109.3,109.54,109.03,109.39,125400.0,85.362,85.5495,85.1512,85.4323,125400.0
2015-01-16 11:00:00,109.4,109.78,109.38,109.76,161100.0,85.4401,85.7369,85.4245,85.7213,161100.0
2015-01-16 11:30:00,109.76,110.32,109.7,110.15,223000.0,85.7213,86.1586,85.6744,86.0259,223000.0
2015-01-16 12:00:00,110.15,110.3,109.93,110.08,126100.0,86.0259,86.143,85.854,85.9712,126100.0
2015-01-16 12:30:00,110.07,110.5,110.06,110.19,120700.0,85.9634,86.2992,85.9556,86.0571,120700.0
2015-01-16 13:00:00,110.21,110.24,109.92,109.93,102400.0,86.0727,86.0962,85.8462,85.854,102400.0
2015-01-16 13:30:00,109.95,110.24,109.84,110.2,64800.0,85.8697,86.0962,85.7838,86.0649,64800.0
2015-01-16 14:00:00,110.22,110.31,109.95,110.0,124600.0,86.0805,86.1508,85.8697,85.9087,124600.0
2015-01-16 14:30:00,110.0,110.02,109.25,109.54,212400.0,85.9087,85.9243,85.323,85.5495,212400.0
2015-01-16 15:00:00,109.54,110.26,109.53,110.23,252800.0,85.5495,86.1118,85.5417,86.0883,252800.0
2015-01-16 15:30:00,110.25,110.75,110.2,110.65,232000.0,86.104,86.4945,86.0649,86.4164,232000.0
2015-01-20 09:30:00,111.0,111.35,110.47,110.5,114300.0,86.6897,86.9631,86.2758,86.2992,114300.0
2015-01-20 10:00:00,110.48,110.62,110.15,110.55,68600.0,86.2836,86.3929,86.0259,86.3383,68600.0
2015-01-20 10:30:00,110.57,110.57,109.82,109.94,80700.0,86.3539,86.3539,85.7681,85.8619,80700.0
2015-01-20 11:00:00,109.93,110.28,109.86,109.96,58300.0,85.854,86.1274,85.7994,85.8775,58300.0
2015-01-20 11:30:00,109.95,110.03,109.57,109.73,75800.0,85.8697,85.9321,85.5729,85.6979,75800.0
2015-01-20 12:00:00,109.74,109.92,109.56,109.84,33800.0,85.7057,85.8462,85.5651,85.7838,33800.0
2015-01-20 12:30:00,109.82,109.91,109.46,109.72,76200.0,85.7681,85.8384,85.487,85.69,76200.0
2015-01-20 13:00:00,109.71,110.0,109.59,109.94,29000.0,85.6822,85.9087,85.5885,85.8619,29000.0
2015-01-20 13:30:00,109.97,110.08,109.75,109.85,46400.0,85.8853,85.9712,85.7135,85.7916,46400.0
2015-01-20 14:00:00,109.88,110.02,109.84,109.97,34500.0,85.815,85.9243,85.7838,85.8853,34500.0
2015-01-20 14:30:00,109.99,110.44,109.98,110.21,66100.0,85.9009,86.2524,85.8931,86.0727,66100.0
2015-01-20 15:00:00,110.2,110.31,110.1,110.3,99100.0,86.0649,86.1508,85.9868,86.143,99100.0
2015-01-20 15:30:00,110.3,110.38,110.14,110.36,140400.0,86.143,86.2055,86.0181,86.1899,140400.0
2015-01-21 09:30:00,108.96,109.64,108.71,109.33,154900.0,85.0965,85.6276,84.9012,85.3855,154900.0
2015-01-21 10:00:00,109.31,109.58,109.2,109.37,123000.0,85.3698,85.5807,85.2839,85.4167,123000.0
2015-01-21 10:30:00,109.37,109.53,109.23,109.43,94400.0,85.4167,85.5417,85.3074,85.4636,94400.0
2015-01-21 11:00:00,109.45,109.62,109.27,109.29,57600.0,85.4792,85.6119,85.3386,85.3542,57600.0
2015-01-21 11:30:00,109.32,109.55,109.29,109.51,55400.0,85.3776,85.5573,85.3542,85.526,55400.0
2015-01-21 12:00:00,109.5,109.95,109.45,109.95,16800.0,85.5182,85.8697,85.4792,85.8697,16800.0
2015-01-21 12:30:00,109.95,110.05,109.7,109.72,34100.0,85.8697,85.9478,85.6744,85.69,34100.0
2015-01-21 13:00:00,109.71,109.95,109.65,109.78,61100.0,85.6822,85.8697,85.6354,85.7369,61100.0
2015-01-21 13:30:00,109.74,110.06,109.65,109.93,54000.0,85.7057,85.9556,85.6354,85.854,54000.0
2015-01-21 14:00:00,109.94,110.3,109.86,110.17,54800.0,85.8619,86.143,85.7994,86.0415,54800.0
2015-01-21 14:30:00,110.2,110.22,109.95,110.03,46500.0,86.0649,86.0805,85.8697,85.9321,46500.0
2015-01-21 15:00:00,110.06,110.28,110.01,110.19,84300.0,85.9556,86.1274,85.9165,86.0571,84300.0
2015-01-21 15:30:00,110.2,110.27,110.13,110.18,157100.0,86.0649,86.1196,86.0102,86.0493,157100.0
2015-01-22 09:30:00,110.35,110.99,109.41,109.79,47600.0,86.1821,86.6819,85.4479,85.7447,47600.0
2015-01-22 10:00:00,109.81,110.2,109.7,110.0,56100.0,85.7603,86.0649,85.6744,85.9087,56100.0
2015-01-22 10:30:00,109.98,110.37,109.87,110.28,65600.0,85.8931,86.1977,85.8072,86.1274,65600.0
2015-01-22 11:00:00,110.33,110.37,109.75,109.75,53700.0,86.1664,86.1977,85.7135,85.7135,53700.0
2015-01-22 11:30:00,109.79,109.81,109.26,109.64,96800.0,85.7447,85.7603,85.3308,85.6276,96800.0
2015-01-22 12:00:00,109.66,109.79,109.61,109.79,33400.0,85.6432,85.7447,85.6041,85.7447,33400.0
2015-01-22 12:30:00,109.79,109.92,109.7,109.77,41300.0,85.7447,85.8462,85.6744,85.7291,41300.0
2015-01-22 13:00:00,109.77,110.15,109.77,110.08,60300.0,85.7291,86.0259,85.7291,85.9712,60300.0
2015-01-22 13:30:00,110.12,110.27,110.06,110.12,60800.0,86.0024,86.1196,85.9556,86.0024,60800.0
2015-01-22 14:00:00,110.12,110.16,109.95,110.01,36200.0,86.0024,86.0337,85.8697,85.9165,36200.0
2015-01-22 14:30:00,110.05,110.71,110.02,110.64,65900.0,85.9478,86.4632,85.9243,86.4086,65900.0
2015-01-22 15:00:00,110.62,110.72,110.47,110.58,64200.0,86.3929,86.471,86.2758,86.3617,64200.0
2015-01-22 15:30:00,110.57,110.78,110.55,110.76,143800.0,86.3539,86.5179,86.3383,86.5023,143800.0
2015-01-23 09:30:00,108.73,109.32,108.51,108.81,220700.0,84.9169,85.3776,84.745,84.9793,220700.0
2015-01-23 10:00:00,108.84,109.13,108.49,108.82,182300.0,85.0028,85.2293,84.7294,84.9872,182300.0
2015-01-23 10:30:00,108.83,108.93,108.27,108.57,121500.0,84.995,85.0731,84.5576,84.7919,121500.0
2015-01-23 11:00:00,108.61,108.84,108.42,108.51,108200.0,84.8231,85.0028,84.6748,84.745,108200.0
2015-01-23 11:30:00,108.5,108.55,108.31,108.39,50100.0,84.7372,84.7763,84.5888,84.6513,50100.0
2015-01-23 12:00:00,108.41,108.41,108.15,108.32,71600.0,84.6669,84.6669,84.4639,84.5967,71600.0
2015-01-23 12:30:00,108.32,108.62,108.32,108.61,45500.0,84.5967,84.831,84.5967,84.8231,45500.0
2015-01-23 13:00:00,108.63,108.98,108.59,108.8,94600.0,84.8388,85.1121,84.8075,84.9715,94600.0
2015-01-23 13:30:00,108.81,108.86,108.68,108.77,51900.0,84.9793,85.0184,84.8778,84.9481,51900.0
2015-01-23 14:00:00,108.78,109.1,108.77,108.9,78500.0,84.9559,85.2058,84.9481,85.0496,78500.0
2015-01-23 14:30:00,108.91,108.91,108.54,108.84,54000.0,85.0574,85.0574,84.7685,85.0028,54000.0
2015-01-23 15:00:00,108.82,108.86,108.65,108.86,77200.0,84.9872,85.0184,84.8544,85.0184,77200.0
2015-01-23 15:30:00,108.85,108.89,108.54,108.61,134100.0,85.0106,85.0418,84.7685,84.8231,134100.0
2015-01-26 09:30:00,108.57,108.7,108.2,108.3,70800.0,84.7919,84.8934,84.5029,84.581,70800.0
2015-01-26 10:00:00,108.32,108.53,108.28,108.3,53300.0,84.5967,84.7607,84.5654,84.581,53300.0
2015-01-26 10:30:00,108.3,108.84,108.16,108.8,46100.0,84.581,85.0028,84.4717,84.9715,46100.0
2015-01-26 11:00:00,108.78,108.96,108.69,108.87,41300.0,84.9559,85.0965,84.8856,85.0262,41300.0
2015-01-26 11:30:00,108.89,109.18,108.84,109.12,32400.0,85.0418,85.2683,85.0028,85.2214,32400.0
2015-01-26 12:00:00,109.12,109.13,108.72,108.72,23700.0,85.2214,85.2293,84.9091,84.9091,23700.0
2015-01-26 12:30:00,108.74,109.18,108.67,109.13,38700.0,84.9247,85.2683,84.87,85.2293,38700.0
2015-01-26 13:00:00,109.13,109.36,109.12,109.2,40200.0,85.2293,85.4089,85.2214,85.2839,40200.0
2015-01-26 13:30:00,109.21,109.4,109.2,109.28,21100.0,85.2917,85.4401,85.2839,85.3464,21100.0
2015-01-26 14:00:00,109.28,109.29,109.02,109.04,23800.0,85.3464,85.3542,85.1433,85.159,23800.0
2015-01-26 14:30:00,109.04,109.25,109.03,109.25,100500.0,85.159,85.323,85.1512,85.323,100500.0
2015-01-26 15:00:00,109.23,109.24,109.0,109.06,38600.0,85.3074,85.3152,85.1277,85.1746,38600.0
2015-01-26 15:30:00,109.05,109.37,108.99,109.32,86900.0,85.1668,85.4167,85.1199,85.3776,86900.0
2015-01-27 09:30:00,106.91,109.22,106.91,109.09,112800.0,83.4955,85.2995,83.4955,85.198,112800.0
2015-01-27 10:00:00,109.04,109.5,108.94,109.0,116500.0,85.159,85.5182,85.0809,85.1277,116500.0
2015-01-27 10:30:00,108.94,109.02,108.76,108.99,53600.0,85.0809,85.1433,84.9403,85.1199,53600.0
2015-01-27 11:00:00,108.96,108.97,108.54,108.77,66900.0,85.0965,85.1043,84.7685,84.9481,66900.0
2015-01-27 11:30:00,108.77,108.87,108.7,108.79,54600.0,84.9481,85.0262,84.8934,84.9637,54600.0
2015-01-27 12:00:00,108.81,109.0,108.65,108.94,100000.0,84.9793,85.1277,84.8544,85.0809,100000.0
2015-01-27 12:30:00,108.97,109.26,108.94,109.23,28000.0,85.1043,85.3308,85.0809,85.3074,28000.0
2015-01-27 13:00:00,109.26,109.7,109.12,109.67,59300.0,85.3308,85.6744,85.2214,85.651,59300.0
2015-01-27 13:30:00,109.66,109.7,109.4,109.54,33600.0,85.6432,85.6744,85.4401,85.5495,33600.0
2015-01-27 14:00:00,109.57,109.78,109.47,109.68,50600.0,85.5729,85.7369,85.4948,85.6588,50600.0
2015-01-27 14:30:00,109.68,109.71,109.31,109.31,31800.0,85.6588,85.6822,85.3698,85.3698,31800.0
2015-01-27 15:00:00,109.31,109.42,109.05,109.05,39200.0,85.3698,85.4557,85.1668,85.1668,39200.0
2015-01-27 15:30:00,109.01,109.37,109.01,109.17,103400.0,85.1355,85.4167,85.1355,85.2605,103400.0
2015-01-28 09:30:00,109.18,110.22,109.12,110.0,72500.0,85.2683,86.0805,85.2214,85.9087,72500.0
2015-01-28 10:00:00,109.96,110.21,109.36,109.36,50200.0,85.8775,86.0727,85.4089,85.4089,50200.0
2015-01-28 10:30:00,109.36,109.47,108.7,108.74,39200.0,85.4089,85.4948,84.8934,84.9247,39200.0
2015-01-28 11:00:00,108.74,109.1,108.7,108.94,44000.0,84.9247,85.2058,84.8934,85.0809,44000.0
2015-01-28 11:30:00,108.95,109.29,108.87,109.26,51200.0,85.0887,85.3542,85.0262,85.3308,51200.0
2015-01-28 12:00:00,109.27,109.48,109.16,109.24,36700.0,85.3386,85.5026,85.2527,85.3152,36700.0
2015-01-28 12:30:00,109.28,109.29,109.07,109.26,36500.0,85.3464,85.3542,85.1824,85.3308,36500.0
2015-01-28 13:00:00,109.26,109.43,109.22,109.26,50500.0,85.3308,85.4636,85.2995,85.3308,50500.0
2015-01-28 13:30:00,109.26,109.29,108.78,108.8,57200.0,85.3308,85.3542,84.9559,84.9715,57200.0
2015-01-28 14:00:00,108.85,109.14,108.29,108.51,84900.0,85.0106,85.2371,84.5732,84.745,84900.0
2015-01-28 14:30:00,108.49,108.91,108.28,108.75,57800.0,84.7294,85.0574,84.5654,84.9325,57800.0
2015-01-28 15:00:00,108.75,108.82,108.16,108.3,171200.0,84.9325,84.9872,84.4717,84.581,171200.0
2015-01-28 15:30:00,108.3,108.34,107.39,107.74,323500.0,84.581,84.6123,83.8703,84.1437,323500.0
2015-01-29 09:30:00,101.92,102.5,99.94,101.23,1028900.0,79.5983,80.0513,78.052,79.0595,1028900.0
2015-01-29 10:00:00,101.22,101.8,99.51,100.23,598300.0,79.0516,79.5046,77.7162,78.2785,598300.0
2015-01-29 10:30:00,100.23,100.76,99.63,100.47,251800.0,78.2785,78.6924,77.8099,78.4659,251800.0
2015-01-29 11:00:00,100.5,100.51,99.9,99.97,243000.0,78.4893,78.4971,78.0207,78.0754,243000.0
2015-01-29 11:30:00,99.93,100.15,99.8,99.98,270200.0,78.0442,78.216,77.9426,78.0832,270200.0
2015-01-29 12:00:00,99.95,100.02,99.29,99.34,229200.0,78.0598,78.1145,77.5443,77.5834,229200.0
2015-01-29 12:30:00,99.35,100.04,98.73,99.56,388200.0,77.5912,78.1301,77.107,77.7552,388200.0
2015-01-29 13:00:00,99.56,100.15,99.32,99.93,198100.0,77.7552,78.216,77.5678,78.0442,198100.0
2015-01-29 13:30:00,99.93,100.03,99.55,99.83,192600.0,78.0442,78.1223,77.7474,77.9661,192600.0
2015-01-29 14:00:00,99.8,100.92,99.71,100.84,305200.0,77.9426,78.8173,77.8723,78.7549,305200.0
2015-01-29 14:30:00,100.82,102.27,100.79,102.22,393500.0,78.7392,79.8717,78.7158,79.8326,393500.0
2015-01-29 15:00:00,102.2,102.96,101.75,102.96,462600.0,79.817,80.4106,79.4656,80.4106,462600.0
2015-01-29 15:30:00,102.97,103.41,102.54,103.34,817100.0,80.4184,80.762,80.0825,80.7073,817100.0
2015-01-30 09:30:00,102.34,102.9,101.8,101.81,310000.0,79.9263,80.3637,79.5046,79.5124,310000.0
2015-01-30 10:00:00,101.84,102.87,101.84,102.47,164400.0,79.5359,80.3403,79.5359,80.0279,164400.0
2015-01-30 10:30:00,102.46,102.5,102.02,102.21,215300.0,80.0201,80.0513,79.6764,79.8248,215300.0
2015-01-30 11:00:00,102.24,102.89,102.23,102.89,321900.0,79.8482,80.3559,79.8404,80.3559,321900.0
2015-01-30 11:30:00,102.89,103.02,102.45,102.79,129500.0,80.3559,80.4574,80.0123,80.2778,129500.0
2015-01-30 12:00:00,102.83,103.04,102.71,102.83,208800.0,80.309,80.473,80.2153,80.309,208800.0
2015-01-30 12:30:00,102.8,102.85,101.84,102.01,87400.0,80.2856,80.3247,79.5359,79.6686,87400.0
2015-01-30 13:00:00,102.03,102.6,102.03,102.53,66100.0,79.6842,80.1294,79.6842,80.0747,66100.0
2015-01-30 13:30:00,102.51,103.32,102.46,103.13,251500.0,80.0591,80.6917,80.0201,80.5433,251500.0
2015-01-30 14:00:00,103.12,103.43,102.92,103.34,90300.0,80.5355,80.7776,80.3793,80.7073,90300.0
2015-01-30 14:30:00,103.37,103.56,102.43,102.58,118800.0,80.7308,80.8792,79.9966,80.1138,118800.0
2015-01-30 15:00:00,102.56,102.79,101.92,102.25,180300.0,80.0982,80.2778,79.5983,79.8561,180300.0
2015-01-30 15:30:00,102.26,102.44,101.85,102.23,408800.0,79.8639,80.0044,79.5437,79.8404,408800.0
2015-02-02 09:30:00,102.0,102.21,101.56,102.05,134800.0,79.6608,79.8248,79.3172,79.6999,134800.0
2015-02-02 10:00:00,102.04,102.1,101.62,101.69,125400.0,79.6921,79.7389,79.364,79.4187,125400.0
2015-02-02 10:30:00,101.71,102.62,101.57,102.51,137200.0,79.4343,80.145,79.325,80.0591,137200.0
2015-02-02 11:00:00,102.49,102.9,102.37,102.88,63200.0,80.0435,80.3637,79.9498,80.3481,63200.0
2015-02-02 11:30:00,102.93,103.3,102.85,103.09,51100.0,80.3871,80.6761,80.3247,80.5121,51100.0
2015-02-02 12:00:00,103.09,103.14,102.57,102.81,39600.0,80.5121,80.5511,80.106,80.2934,39600.0
2015-02-02 12:30:00,102.83,103.06,102.59,102.62,38700.0,80.309,80.4887,80.1216,80.145,38700.0
2015-02-02 13:00:00,102.62,102.87,102.3,102.78,75700.0,80.145,80.3403,79.8951,80.27,75700.0
2015-02-02 13:30:00,102.79,102.86,102.41,102.44,67800.0,80.2778,80.3325,79.981,80.0044,67800.0
2015-02-02 14:00:00,102.44,103.01,102.44,102.98,59700.0,80.0044,80.4496,80.0044,80.4262,59700.0
2015-02-02 14:30:00,102.95,103.0,102.53,102.84,70600.0,80.4028,80.4418,80.0747,80.3168,70600.0
2015-02-02 15:00:00,102.8,103.42,102.67,103.27,78700.0,80.2856,80.7698,80.1841,80.6527,78700.0
2015-02-02 15:30:00,103.3,104.16,103.26,104.09,256900.0,80.6761,81.3477,80.6449,81.2931,256900.0
2015-02-03 09:30:00,104.2,104.68,103.7,104.64,103400.0,81.379,81.7539,80.9885,81.7226,103400.0
2015-02-03 10:00:00,104.64,104.78,104.08,104.65,105900.0,81.7226,81.832,81.2853,81.7304,105900.0
2015-02-03 10:30:00,104.68,104.68,104.15,104.24,62200.0,81.7539,81.7539,81.3399,81.4102,62200.0
2015-02-03 11:00:00,104.23,104.46,104.21,104.26,47200.0,81.4024,81.582,81.3868,81.4258,47200.0
2015-02-03 11:30:00,104.25,104.39,104.0,104.24,51100.0,81.418,81.5274,81.2228,81.4102,51100.0
2015-02-03 12:00:00,104.23,104.36,104.16,104.21,53400.0,81.4024,81.5039,81.3477,81.3868,53400.0
2015-02-03 12:30:00,104.2,104.22,104.03,104.09,33900.0,81.379,81.3946,81.2462,81.2931,33900.0
2015-02-03 13:00:00,104.12,104.34,103.99,104.21,40200.0,81.3165,81.4883,81.215,81.3868,40200.0
2015-02-03 13:30:00,104.21,104.35,104.02,104.35,48900.0,81.3868,81.4961,81.2384,81.4961,48900.0
2015-02-03 14:00:00,104.35,104.41,104.17,104.22,58400.0,81.4961,81.543,81.3556,81.3946,58400.0
2015-02-03 14:30:00,104.23,104.47,104.2,104.47,59100.0,81.4024,81.5899,81.379,81.5899,59100.0
2015-02-03 15:00:00,104.49,104.52,104.25,104.38,86800.0,81.6055,81.6289,81.418,81.5196,86800.0
2015-02-03 15:30:00,104.4,104.73,104.35,104.68,236800.0,81.5352,81.7929,81.4961,81.7539,236800.0
2015-02-04 09:30:00,104.56,105.97,104.56,105.76,99600.0,81.6601,82.7613,81.6601,82.5973,99600.0
2015-02-04 10:00:00,105.78,106.11,105.64,105.87,81600.0,82.6129,82.8707,82.5036,82.6832,81600.0
2015-02-04 10:30:00,105.87,105.97,105.6,105.78,143200.0,82.6832,82.7613,82.4724,82.6129,143200.0
2015-02-04 11:00:00,105.75,106.07,105.71,105.92,62600.0,82.5895,82.8394,82.5583,82.7223,62600.0
2015-02-04 11:30:00,105.93,106.1,105.74,105.89,48500.0,82.7301,82.8629,82.5817,82.6989,48500.0
2015-02-04 12:00:00,105.9,106.0,105.84,105.84,61000.0,82.7067,82.7848,82.6598,82.6598,61000.0
2015-02-04 12:30:00,105.84,105.95,105.6,105.72,77500.0,82.6598,82.7457,82.4724,82.5661,77500.0
2015-02-04 13:00:00,105.71,105.96,105.66,105.96,55700.0,82.5583,82.7535,82.5192,82.7535,55700.0
2015-02-04 13:30:00,105.97,106.07,105.89,106.07,67100.0,82.7613,82.8394,82.6989,82.8394,67100.0
2015-02-04 14:00:00,106.08,106.2,105.9,106.07,67300.0,82.8472,82.941,82.7067,82.8394,67300.0
2015-02-04 14:30:00,106.07,106.12,105.86,105.94,73000.0,82.8394,82.8785,82.6754,82.7379,73000.0
2015-02-04 15:00:00,105.96,106.44,105.82,106.44,112200.0,82.7535,83.1284,82.6442,83.1284,112200.0
2015-02-04 15:30:00,106.44,106.48,105.53,105.72,316900.0,83.1284,83.1596,82.4177,82.5661,316900.0
2015-02-05 09:30:00,105.93,106.34,105.83,106.01,54100.0,82.7301,83.0503,82.652,82.7926,54100.0
2015-02-05 10:00:00,106.01,106.23,105.8,106.01,49900.0,82.7926,82.9644,82.6286,82.7926,49900.0
2015-02-05 10:30:00,106.01,106.03,105.7,105.7,48300.0,82.7926,82.8082,82.5505,82.5505,48300.0
2015-02-05 11:00:00,105.72,105.72,105.24,105.35,53700.0,82.5661,82.5661,82.1912,82.2771,53700.0
2015-02-05 11:30:00,105.36,105.42,105.13,105.26,37700.0,82.2849,82.3318,82.1053,82.2068,37700.0
2015-02-05 12:00:00,105.28,105.36,105.15,105.22,46300.0,82.2225,82.2849,82.1209,82.1756,46300.0
2015-02-05 12:30:00,105.22,105.32,105.19,105.19,28900.0,82.1756,82.2537,82.1522,82.1522,28900.0
2015-02-05 13:00:00,105.2,105.23,105.09,105.12,39900.0,82.16,82.1834,82.0741,82.0975,39900.0
2015-02-05 13:30:00,105.09,105.4,105.09,105.38,58200.0,82.0741,82.3162,82.0741,82.3006,58200.0
2015-02-05 14:00:00,105.38,105.47,105.25,105.28,43900.0,82.3006,82.3708,82.199,82.2225,43900.0
2015-02-05 14:30:00,105.28,105.32,105.17,105.22,46800.0,82.2225,82.2537,82.1365,82.1756,46800.0
2015-02-05 15:00:00,105.23,105.68,105.22,105.66,59700.0,82.1834,82.5348,82.1756,82.5192,59700.0
2015-02-05 15:30:00,105.67,105.88,105.62,105.8,148900.0,82.527,82.691,82.488,82.6286,148900.0
2015-02-06 09:30:00,105.56,105.75,105.2,105.61,54000.0,82.4411,82.5895,82.16,82.4802,54000.0
2015-02-06 10:00:00,105.62,106.08,105.54,105.98,53800.0,82.488,82.8472,82.4255,82.7691,53800.0
2015-02-06 10:30:00,105.97,106.38,105.95,106.16,55400.0,82.7613,83.0815,82.7457,82.9097,55400.0
2015-02-06 11:00:00,106.17,106.25,105.9,105.92,42100.0,82.9175,82.98,82.7067,82.7223,42100.0
2015-02-06 11:30:00,105.89,106.3,105.84,106.11,52900.0,82.6989,83.0191,82.6598,82.8707,52900.0
2015-02-06 12:00:00,106.08,106.25,106.06,106.1,47500.0,82.8472,82.98,82.8316,82.8629,47500.0
2015-02-06 12:30:00,106.1,106.19,106.02,106.07,83400.0,82.8629,82.9332,82.8004,82.8394,83400.0
2015-02-06 13:00:00,106.09,106.18,105.8,105.94,84300.0,82.8551,82.9253,82.6286,82.7379,84300.0
2015-02-06 13:30:00,105.96,106.23,105.88,106.19,62400.0,82.7535,82.9644,82.691,82.9332,62400.0
2015-02-06 14:00:00,106.21,106.41,106.17,106.23,51800.0,82.9488,83.105,82.9175,82.9644,51800.0
2015-02-06 14:30:00,106.23,106.27,105.9,105.9,53200.0,82.9644,82.9956,82.7067,82.7067,53200.0
2015-02-06 15:00:00,105.95,105.95,105.19,105.23,87600.0,82.7457,82.7457,82.1522,82.1834,87600.0
2015-02-06 15:30:00,105.23,105.55,105.19,105.54,157800.0,82.1834,82.4333,82.1522,82.4255,157800.0
2015-02-09 09:30:00,105.04,105.97,104.88,105.67,64100.0,82.035,82.7613,81.9101,82.527,64100.0
2015-02-09 10:00:00,105.76,105.76,105.23,105.27,32700.0,82.5973,82.5973,82.1834,82.2146,32700.0
2015-02-09 10:30:00,105.25,105.42,105.01,105.01,32900.0,82.199,82.3318,82.0116,82.0116,32900.0
2015-02-09 11:00:00,105.03,105.5,105.02,105.43,83200.0,82.0272,82.3943,82.0194,82.3396,83200.0
2015-02-09 11:30:00,105.41,105.43,105.28,105.37,19800.0,82.324,82.3396,82.2225,82.2927,19800.0
2015-02-09 12:00:00,105.37,105.58,105.34,105.52,31300.0,82.2927,82.4567,82.2693,82.4099,31300.0
2015-02-09 12:30:00,105.54,105.67,105.48,105.52,26400.0,82.4255,82.527,82.3787,82.4099,26400.0
2015-02-09 13:00:00,105.53,105.58,105.29,105.3,33500.0,82.4177,82.4567,82.2303,82.2381,33500.0
2015-02-09 13:30:00,105.26,105.29,105.03,105.03,20600.0,82.2068,82.2303,82.0272,82.0272,20600.0
2015-02-09 14:00:00,105.03,105.03,104.81,104.99,71000.0,82.0272,82.0272,81.8554,81.996,71000.0
2015-02-09 14:30:00,105.0,105.08,104.95,104.95,45800.0,82.0038,82.0663,81.9647,81.9647,45800.0
2015-02-09 15:00:00,104.95,105.04,104.83,105.04,76300.0,81.9647,82.035,81.871,82.035,76300.0
2015-02-09 15:30:00,105.04,105.15,104.94,104.97,137800.0,82.035,82.1209,81.9569,81.9803,137800.0
2015-02-10 09:30:00,105.61,106.22,105.36,105.77,54900.0,82.4802,82.9566,82.2849,82.6051,54900.0
2015-02-10 10:00:00,105.77,105.78,105.18,105.3,45700.0,82.6051,82.6129,82.1444,82.2381,45700.0
2015-02-10 10:30:00,105.25,105.37,104.99,105.12,33300.0,82.199,82.2927,81.996,82.0975,33300.0
2015-02-10 11:00:00,105.1,105.54,105.1,105.39,23800.0,82.0819,82.4255,82.0819,82.3084,23800.0
2015-02-10 11:30:00,105.43,105.43,105.16,105.18,27400.0,82.3396,82.3396,82.1287,82.1444,27400.0
2015-02-10 12:00:00,105.18,105.49,105.11,105.39,26900.0,82.1444,82.3865,82.0897,82.3084,26900.0
2015-02-10 12:30:00,105.46,105.66,105.35,105.64,31300.0,82.363,82.5192,82.2771,82.5036,31300.0
2015-02-10 13:00:00,105.61,105.71,105.47,105.61,28200.0,82.4802,82.5583,82.3708,82.4802,28200.0
2015-02-10 13:30:00,105.63,105.68,105.54,105.55,25700.0,82.4958,82.5348,82.4255,82.4333,25700.0
2015-02-10 14:00:00,105.56,105.8,105.56,105.77,32400.0,82.4411,82.6286,82.4411,82.6051,32400.0
2015-02-10 14:30:00,105.76,105.86,105.66,105.85,30800.0,82.5973,82.6754,82.5192,82.6676,30800.0
2015-02-10 15:00:00,105.85,105.96,105.77,105.96,47800.0,82.6676,82.7535,82.6051,82.7535,47800.0
2015-02-10 15:30:00,105.97,106.01,105.86,105.92,131000.0,82.7613,82.7926,82.6754,82.7223,131000.0
2015-02-11 09:30:00,106.07,106.45,105.89,105.91,21000.0,82.8394,83.1362,82.6989,82.7145,21000.0
2015-02-11 10:00:00,105.91,106.05,105.66,105.82,15700.0,82.7145,82.8238,82.5192,82.6442,15700.0
2015-02-11 10:30:00,105.76,105.76,105.44,105.48,27400.0,82.5973,82.5973,82.3474,82.3787,27400.0
2015-02-11 11:00:00,105.45,105.78,105.45,105.62,48000.0,82.3552,82.6129,82.3552,82.488,48000.0
2015-02-11 11:30:00,105.57,105.62,105.33,105.51,41600.0,82.4489,82.488,82.2615,82.4021,41600.0
2015-02-11 12:00:00,105.5,105.5,105.18,105.27,23600.0,82.3943,82.3943,82.1444,82.2146,23600.0
2015-02-11 12:30:00,105.25,105.29,105.04,105.09,31800.0,82.199,82.2303,82.035,82.0741,31800.0
2015-02-11 13:00:00,105.1,105.15,104.99,105.06,33900.0,82.0819,82.1209,81.996,82.0506,33900.0
2015-02-11 13:30:00,105.08,105.53,105.08,105.44,44600.0,82.0663,82.4177,82.0663,82.3474,44600.0
2015-02-11 14:00:00,105.5,105.66,105.41,105.46,32400.0,82.3943,82.5192,82.324,82.363,32400.0
2015-02-11 14:30:00,105.46,105.77,105.44,105.75,65700.0,82.363,82.6051,82.3474,82.5895,65700.0
2015-02-11 15:00:00,105.75,106.24,105.72,106.18,74300.0,82.5895,82.9722,82.5661,82.9253,74300.0
2015-02-11 15:30:00,106.18,106.29,106.0,106.17,182600.0,82.9253,83.0113,82.7848,82.9175,182600.0
2015-02-12 09:30:00,105.96,106.1,105.38,105.65,55500.0,82.7535,82.8629,82.3006,82.5114,55500.0
2015-02-12 10:00:00,105.66,106.18,105.52,105.89,41000.0,82.5192,82.9253,82.4099,82.6989,41000.0
2015-02-12 10:30:00,105.91,106.35,105.85,105.95,54100.0,82.7145,83.0581,82.6676,82.7457,54100.0
2015-02-12 11:00:00,105.95,106.06,105.88,106.06,34700.0,82.7457,82.8316,82.691,82.8316,34700.0
2015-02-12 11:30:00,106.06,106.13,105.93,105.96,34200.0,82.8316,82.8863,82.7301,82.7535,34200.0
2015-02-12 12:00:00,105.96,106.07,105.86,106.05,37000.0,82.7535,82.8394,82.6754,82.8238,37000.0
2015-02-12 12:30:00,106.06,106.16,105.99,106.08,42800.0,82.8316,82.9097,82.777,82.8472,42800.0
2015-02-12 13:00:00,106.07,106.19,106.0,106.19,51700.0,82.8394,82.9332,82.7848,82.9332,51700.0
2015-02-12 13:30:00,106.18,106.21,105.95,106.12,48500.0,82.9253,82.9488,82.7457,82.8785,48500.0
2015-02-12 14:00:00,106.08,106.25,106.06,106.21,71900.0,82.8472,82.98,82.8316,82.9488,71900.0
2015-02-12 14:30:00,106.2,106.37,106.11,106.25,86100.0,82.941,83.0737,82.8707,82.98,86100.0
2015-02-12 15:00:00,106.25,106.38,106.16,106.32,50000.0,82.98,83.0815,82.9097,83.0347,50000.0
2015-02-12 15:30:00,106.32,106.67,106.25,106.65,196900.0,83.0347,83.308,82.98,83.2924,196900.0
2015-02-13 09:30:00,106.09,106.51,105.75,106.2,64800.0,82.8551,83.1831,82.5895,82.941,64800.0
2015-02-13 10:00:00,106.2,106.44,106.02,106.38,45000.0,82.941,83.1284,82.8004,83.0815,45000.0
2015-02-13 10:30:00,106.39,106.42,105.9,105.94,45200.0,83.0894,83.1128,82.7067,82.7379,45200.0
2015-02-13 11:00:00,105.94,106.1,105.87,105.9,47800.0,82.7379,82.8629,82.6832,82.7067,47800.0
2015-02-13 11:30:00,105.9,106.0,105.8,105.92,59400.0,82.7067,82.7848,82.6286,82.7223,59400.0
2015-02-13 12:00:00,105.92,106.02,105.87,105.9,53100.0,82.7223,82.8004,82.6832,82.7067,53100.0
2015-02-13 12:30:00,105.9,105.93,105.81,105.91,61900.0,82.7067,82.7301,82.6364,82.7145,61900.0
2015-02-13 13:00:00,105.91,105.94,105.87,105.9,57800.0,82.7145,82.7379,82.6832,82.7067,57800.0
2015-02-13 13:30:00,105.9,106.06,105.72,106.04,63500.0,82.7067,82.8316,82.5661,82.816,63500.0
2015-02-13 14:00:00,106.04,106.19,106.02,106.11,41700.0,82.816,82.9332,82.8004,82.8707,41700.0
2015-02-13 14:30:00,106.12,106.13,105.86,105.94,67900.0,82.8785,82.8863,82.6754,82.7379,67900.0
2015-02-13 15:00:00,105.94,106.19,105.93,106.12,84200.0,82.7379,82.9332,82.7301,82.8785,84200.0
2015-02-13 15:30:00,106.12,106.12,105.88,106.01,186300.0,82.8785,82.8785,82.691,82.7926,186300.0
2015-02-17 09:30:00,105.89,106.07,105.0,105.73,101300.0,82.6989,82.8394,82.0038,82.5739,101300.0
2015-02-17 10:00:00,105.78,105.98,105.73,105.89,54500.0,82.6129,82.7691,82.5739,82.6989,54500.0
2015-02-17 10:30:00,105.91,106.0,105.85,105.92,43000.0,82.7145,82.7848,82.6676,82.7223,43000.0
2015-02-17 11:00:00,105.9,105.99,105.86,105.88,49000.0,82.7067,82.777,82.6754,82.691,49000.0
2015-02-17 11:30:00,105.87,105.93,105.63,105.64,71300.0,82.6832,82.7301,82.4958,82.5036,71300.0
2015-02-17 12:00:00,105.64,105.82,105.51,105.82,43400.0,82.5036,82.6442,82.4021,82.6442,43400.0
2015-02-17 12:30:00,105.88,106.16,105.86,106.12,27500.0,82.691,82.9097,82.6754,82.8785,27500.0
2015-02-17 13:00:00,106.12,106.31,106.05,106.19,26700.0,82.8785,83.0269,82.8238,82.9332,26700.0
2015-02-17 13:30:00,106.2,106.26,106.05,106.05,31500.0,82.941,82.9878,82.8238,82.8238,31500.0
2015-02-17 14:00:00,106.05,106.08,105.86,105.9,45800.0,82.8238,82.8472,82.6754,82.7067,45800.0
2015-02-17 14:30:00,105.9,106.05,105.84,105.89,72600.0,82.7067,82.8238,82.6598,82.6989,72600.0
2015-02-17 15:00:00,105.87,105.93,105.79,105.83,93100.0,82.6832,82.7301,82.6208,82.652,93100.0
2015-02-17 15:30:00,105.84,105.92,105.76,105.92,174200.0,82.6598,82.7223,82.5973,82.7223,174200.0
2015-02-18 09:30:00,105.74,106.14,105.68,105.7,73200.0,82.5817,82.8941,82.5348,82.5505,73200.0
2015-02-18 10:00:00,105.71,105.81,105.52,105.64,58900.0,82.5583,82.6364,82.4099,82.5036,58900.0
2015-02-18 10:30:00,105.64,105.75,105.55,105.72,75500.0,82.5036,82.5895,82.4333,82.5661,75500.0
2015-02-18 11:00:00,105.71,105.88,105.66,105.87,50200.0,82.5583,82.691,82.5192,82.6832,50200.0
2015-02-18 11:30:00,105.88,106.0,105.86,105.98,37300.0,82.691,82.7848,82.6754,82.7691,37300.0
2015-02-18 12:00:00,105.99,106.03,105.89,106.0,32900.0,82.777,82.8082,82.6989,82.7848,32900.0
2015-02-18 12:30:00,105.99,106.01,105.83,105.89,35300.0,82.777,82.7926,82.652,82.6989,35300.0
2015-02-18 13:00:00,105.88,105.98,105.84,105.85,39000.0,82.691,82.7691,82.6598,82.6676,39000.0
2015-02-18 13:30:00,105.86,106.04,105.85,105.91,24200.0,82.6754,82.816,82.6676,82.7145,24200.0
2015-02-18 14:00:00,105.93,106.23,105.93,105.96,47500.0,82.7301,82.9644,82.7301,82.7535,47500.0
2015-02-18 14:30:00,105.98,106.45,105.9,106.3,143900.0,82.7691,83.1362,82.7067,83.0191,143900.0
2015-02-18 15:00:00,106.32,106.75,106.31,106.65,105500.0,83.0347,83.3705,83.0269,83.2924,105500.0
2015-02-18 15:30:00,106.65,107.0,106.62,106.97,309600.0,83.2924,83.5658,83.269,83.5423,309600.0
2015-02-19 09:30:00,106.97,107.31,106.64,106.75,67600.0,83.5423,83.8079,83.2846,83.3705,67600.0
2015-02-19 10:00:00,106.75,106.75,106.35,106.57,81000.0,83.3705,83.3705,83.0581,83.2299,81000.0
2015-02-19 10:30:00,106.65,106.68,106.48,106.49,78800.0,83.2924,83.3158,83.1596,83.1674,78800.0
2015-02-19 11:00:00,106.51,106.68,106.44,106.53,71400.0,83.1831,83.3158,83.1284,83.1987,71400.0
2015-02-19 11:30:00,106.53,106.69,106.52,106.58,48100.0,83.1987,83.3236,83.1909,83.2377,48100.0
2015-02-19 12:00:00,106.56,106.6,106.31,106.31,64700.0,83.2221,83.2534,83.0269,83.0269,64700.0
2015-02-19 12:30:00,106.31,106.37,106.0,106.15,79900.0,83.0269,83.0737,82.7848,82.9019,79900.0
2015-02-19 13:00:00,106.15,106.16,105.42,106.05,196400.0,82.9019,82.9097,82.3318,82.8238,196400.0
2015-02-19 13:30:00,106.06,106.35,105.92,106.32,97000.0,82.8316,83.0581,82.7223,83.0347,97000.0
2015-02-19 14:00:00,106.32,106.66,106.31,106.47,62000.0,83.0347,83.3002,83.0269,83.1518,62000.0
2015-02-19 14:30:00,106.44,106.45,106.12,106.18,56800.0,83.1284,83.1362,82.8785,82.9253,56800.0
2015-02-19 15:00:00,106.19,106.24,106.1,106.19,99000.0,82.9332,82.9722,82.8629,82.9332,99000.0
2015-02-19 15:30:00,106.17,106.27,105.84,105.97,233700.0,82.9175,82.9956,82.6598,82.7613,233700.0
2015-02-20 09:30:00,106.04,106.24,105.46,105.89,127800.0,82.816,82.9722,82.363,82.6989,127800.0
2015-02-20 10:00:00,105.89,106.0,105.77,105.95,85200.0,82.6989,82.7848,82.6051,82.7457,85200.0
2015-02-20 10:30:00,105.95,106.54,105.92,106.43,83000.0,82.7457,83.2065,82.7223,83.1206,83000.0
2015-02-20 11:00:00,106.45,106.56,106.38,106.48,83500.0,83.1362,83.2221,83.0815,83.1596,83500.0
2015-02-20 11:30:00,106.51,106.61,106.38,106.51,56100.0,83.1831,83.2612,83.0815,83.1831,56100.0
2015-02-20 12:00:00,106.51,106.75,106.5,106.74,71800.0,83.1831,83.3705,83.1753,83.3627,71800.0
2015-02-20 12:30:00,106.74,107.09,106.72,107.05,92300.0,83.3627,83.636,83.3471,83.6048,92300.0
2015-02-20 13:00:00,107.05,107.25,107.0,107.17,57300.0,83.6048,83.761,83.5658,83.6985,57300.0
2015-02-20 13:30:00,107.17,107.35,107.14,107.32,46000.0,83.6985,83.8391,83.6751,83.8157,46000.0
2015-02-20 14:00:00,107.32,107.4,107.1,107.25,85500.0,83.8157,83.8781,83.6439,83.761,85500.0
2015-02-20 14:30:00,107.25,107.25,106.96,107.2,89100.0,83.761,83.761,83.5345,83.722,89100.0
2015-02-20 15:00:00,107.21,107.57,107.21,107.47,88600.0,83.7298,84.0109,83.7298,83.9328,88600.0
2015-02-20 15:30:00,107.5,107.53,107.16,107.24,211000.0,83.9562,83.9797,83.6907,83.7532,211000.0
2015-02-23 09:30:00,106.09,106.48,105.37,105.94,117000.0,83.2734,83.5795,82.7082,83.1556,117000.0
2015-02-23 10:00:00,105.99,106.0,105.2,105.61,150800.0,83.1949,83.2027,82.5748,82.8966,150800.0
2015-02-23 10:30:00,105.63,105.97,105.52,105.95,52100.0,82.9123,83.1792,82.8259,83.1635,52100.0
2015-02-23 11:00:00,105.95,106.11,105.87,105.97,31700.0,83.1635,83.2891,83.1007,83.1792,31700.0
2015-02-23 11:30:00,105.99,106.42,105.98,106.11,71500.0,83.1949,83.5324,83.187,83.2891,71500.0
2015-02-23 12:00:00,106.14,106.16,105.96,105.99,78100.0,83.3126,83.3283,83.1713,83.1949,78100.0
2015-02-23 12:30:00,105.99,106.04,105.95,106.02,61800.0,83.1949,83.2341,83.1635,83.2184,61800.0
2015-02-23 13:00:00,106.02,106.06,105.96,105.97,29600.0,83.2184,83.2498,83.1713,83.1792,29600.0
2015-02-23 13:30:00,105.98,106.05,105.91,105.98,46800.0,83.187,83.242,83.1321,83.187,46800.0
2015-02-23 14:00:00,105.99,106.01,105.75,105.78,56200.0,83.1949,83.2106,83.0065,83.03,56200.0
2015-02-23 14:30:00,105.78,105.91,105.67,105.72,52500.0,83.03,83.1321,82.9437,82.9829,52500.0
2015-02-23 15:00:00,105.72,105.84,105.61,105.75,64000.0,82.9829,83.0771,82.8966,83.0065,64000.0
2015-02-23 15:30:00,105.76,105.97,105.76,105.95,108700.0,83.0143,83.1792,83.0143,83.1635,108700.0
2015-02-24 09:30:00,105.56,105.84,104.64,104.85,77100.0,82.8573,83.0771,82.1352,82.3,77100.0
2015-02-24 10:00:00,104.82,105.2,104.68,105.13,59300.0,82.2765,82.5748,82.1666,82.5198,59300.0
2015-02-24 10:30:00,105.11,105.57,105.11,105.57,45000.0,82.5041,82.8652,82.5041,82.8652,45000.0
2015-02-24 11:00:00,105.61,106.0,105.54,105.95,146700.0,82.8966,83.2027,82.8416,83.1635,146700.0
2015-02-24 11:30:00,105.93,106.06,105.75,105.82,82400.0,83.1478,83.2498,83.0065,83.0614,82400.0
2015-02-24 12:00:00,105.8,106.03,105.76,105.96,55000.0,83.0457,83.2263,83.0143,83.1713,55000.0
2015-02-24 12:30:00,105.95,105.99,105.7,105.9,73900.0,83.1635,83.1949,82.9672,83.1242,73900.0
2015-02-24 13:00:00,105.92,105.95,105.64,105.68,73700.0,83.1399,83.1635,82.9201,82.9515,73700.0
2015-02-24 13:30:00,105.71,105.71,105.4,105.43,58300.0,82.9751,82.9751,82.7318,82.7553,58300.0
2015-02-24 14:00:00,105.43,105.61,105.35,105.53,63400.0,82.7553,82.8966,82.6925,82.8338,63400.0
2015-02-24 14:30:00,105.53,105.71,105.44,105.71,51600.0,82.8338,82.9751,82.7632,82.9751,51600.0
2015-02-24 15:00:00,105.71,105.78,105.53,105.76,77900.0,82.9751,83.03,82.8338,83.0143,77900.0
2015-02-24 15:30:00,105.78,105.83,105.66,105.75,181800.0,83.03,83.0693,82.9358,83.0065,181800.0
2015-02-25 09:30:00,105.5,105.83,105.03,105.52,79300.0,82.8102,83.0693,82.4413,82.8259,79300.0
2015-02-25 10:00:00,105.5,105.51,105.02,105.27,44900.0,82.8102,82.8181,82.4335,82.6297,44900.0
2015-02-25 10:30:00,105.26,105.35,104.93,104.93,52300.0,82.6219,82.6925,82.3628,82.3628,52300.0
2015-02-25 11:00:00,104.92,105.03,104.79,104.94,71200.0,82.355,82.4413,82.2529,82.3707,71200.0
2015-02-25 11:30:00,104.95,105.02,104.91,104.96,62400.0,82.3785,82.4335,82.3471,82.3864,62400.0
2015-02-25 12:00:00,104.97,105.0,104.75,104.76,66600.0,82.3942,82.4178,82.2215,82.2294,66600.0
2015-02-25 12:30:00,104.78,104.84,104.4,104.69,93800.0,82.2451,82.2922,81.9468,82.1745,93800.0
2015-02-25 13:00:00,104.7,104.77,104.65,104.69,70600.0,82.1823,82.2372,82.1431,82.1745,70600.0
2015-02-25 13:30:00,104.71,104.86,104.71,104.8,60600.0,82.1902,82.3079,82.1902,82.2608,60600.0
2015-02-25 14:00:00,104.81,104.89,104.65,104.68,91400.0,82.2686,82.3314,82.1431,82.1666,91400.0
2015-02-25 14:30:00,104.67,104.67,104.23,104.32,96300.0,82.1588,82.1588,81.8134,81.884,96300.0
2015-02-25 15:00:00,104.31,104.4,104.16,104.3,100700.0,81.8762,81.9468,81.7584,81.8683,100700.0
2015-02-25 15:30:00,104.29,104.39,104.25,104.35,289900.0,81.8605,81.939,81.8291,81.9076,289900.0
2015-02-26 09:30:00,104.54,104.54,103.62,103.84,88000.0,82.0567,82.0567,81.3346,81.5073,88000.0
2015-02-26 10:00:00,103.86,103.95,103.57,103.78,118400.0,81.523,81.5936,81.2953,81.4602,118400.0
2015-02-26 10:30:00,103.77,103.99,103.46,103.51,82500.0,81.4523,81.625,81.209,81.2482,82500.0
2015-02-26 11:00:00,103.52,103.87,103.51,103.74,136900.0,81.2561,81.5308,81.2482,81.4288,136900.0
2015-02-26 11:30:00,103.75,103.85,103.49,103.52,70700.0,81.4366,81.5151,81.2325,81.2561,70700.0
2015-02-26 12:00:00,103.53,103.75,103.52,103.6,62500.0,81.2639,81.4366,81.2561,81.3189,62500.0
2015-02-26 12:30:00,103.59,103.85,103.47,103.81,53100.0,81.311,81.5151,81.2168,81.4837,53100.0
2015-02-26 13:00:00,103.81,103.81,103.61,103.69,59900.0,81.4837,81.4837,81.3267,81.3895,59900.0
2015-02-26 13:30:00,103.7,103.75,103.58,103.58,56300.0,81.3974,81.4366,81.3032,81.3032,56300.0
2015-02-26 14:00:00,103.58,103.8,103.53,103.61,72000.0,81.3032,81.4759,81.2639,81.3267,72000.0
2015-02-26 14:30:00,103.61,103.74,103.48,103.49,107200.0,81.3267,81.4288,81.2247,81.2325,107200.0
2015-02-26 15:00:00,103.49,103.71,103.37,103.6,98100.0,81.2325,81.4052,81.1383,81.3189,98100.0
2015-02-26 15:30:00,103.6,103.89,103.49,103.65,329500.0,81.3189,81.5465,81.2325,81.3581,329500.0
2015-02-27 09:30:00,103.65,104.0,103.42,103.68,67900.0,81.3581,81.6328,81.1776,81.3817,67900.0
2015-02-27 10:00:00,103.71,104.32,103.69,104.15,60200.0,81.4052,81.884,81.3895,81.7506,60200.0
2015-02-27 10:30:00,104.15,104.16,103.58,103.58,54600.0,81.7506,81.7584,81.3032,81.3032,54600.0
2015-02-27 11:00:00,103.6,103.82,103.54,103.63,35700.0,81.3189,81.4916,81.2718,81.3424,35700.0
2015-02-27 11:30:00,103.65,103.99,103.64,103.82,27400.0,81.3581,81.625,81.3503,81.4916,27400.0
2015-02-27 12:00:00,103.84,104.12,103.83,104.02,41200.0,81.5073,81.727,81.4994,81.6485,41200.0
2015-02-27 12:30:00,104.02,104.17,103.87,103.92,57200.0,81.6485,81.7663,81.5308,81.5701,57200.0
2015-02-27 13:00:00,103.89,103.96,103.55,103.63,97100.0,81.5465,81.6015,81.2796,81.3424,97100.0
2015-02-27 13:30:00,103.62,103.93,103.51,103.91,98100.0,81.3346,81.5779,81.2482,81.5622,98100.0
2015-02-27 14:00:00,103.96,104.27,103.95,104.26,51900.0,81.6015,81.8448,81.5936,81.8369,51900.0
2015-02-27 14:30:00,104.26,104.27,103.86,103.97,42600.0,81.8369,81.8448,81.523,81.6093,42600.0
2015-02-27 15:00:00,103.96,103.96,103.78,103.87,55600.0,81.6015,81.6015,81.4602,81.5308,55600.0
2015-02-27 15:30:00,103.89,103.91,103.68,103.78,136400.0,81.5465,81.5622,81.3817,81.4602,136400.0
2015-03-02 09:30:00,103.62,104.2,103.36,104.06,42400.0,81.3346,81.7898,81.1305,81.6799,42400.0
2015-03-02 10:00:00,104.06,104.2,103.61,103.66,22600.0,81.6799,81.7898,81.3267,81.366,22600.0
2015-03-02 10:30:00,103.67,103.7,102.94,103.0,40300.0,81.3738,81.3974,80.8008,80.8479,40300.0
2015-03-02 11:00:00,103.01,103.15,102.92,102.94,54400.0,80.8558,80.9657,80.7851,80.8008,54400.0
2015-03-02 11:30:00,102.94,103.11,102.92,102.97,38800.0,80.8008,80.9343,80.7851,80.8244,38800.0
2015-03-02 12:00:00,102.99,103.06,102.9,103.01,38400.0,80.8401,80.895,80.7694,80.8558,38400.0
2015-03-02 12:30:00,103.01,103.1,102.84,102.84,29900.0,80.8558,80.9264,80.7223,80.7223,29900.0
2015-03-02 13:00:00,102.85,102.86,102.6,102.62,43700.0,80.7302,80.738,80.5339,80.5496,43700.0
2015-03-02 13:30:00,102.63,102.66,102.48,102.51,67100.0,80.5575,80.581,80.4398,80.4633,67100.0
2015-03-02 14:00:00,102.52,102.55,102.36,102.4,66600.0,80.4712,80.4947,80.3456,80.377,66600.0
2015-03-02 14:30:00,102.41,102.46,102.35,102.39,63500.0,80.3848,80.4241,80.3377,80.3691,63500.0
2015-03-02 15:00:00,102.4,102.68,102.4,102.64,122100.0,80.377,80.5967,80.377,80.5653,122100.0
2015-03-02 15:30:00,102.64,102.73,102.56,102.69,210200.0,80.5653,80.636,80.5025,80.6046,210200.0
2015-03-03 09:30:00,102.63,102.75,102.17,102.18,32500.0,80.5575,80.6517,80.1964,80.2043,32500.0
2015-03-03 10:00:00,102.23,102.82,102.05,102.82,40500.0,80.2435,80.7066,80.1022,80.7066,40500.0
2015-03-03 10:30:00,102.78,102.9,102.74,102.82,25000.0,80.6752,80.7694,80.6438,80.7066,25000.0
2015-03-03 11:00:00,102.81,102.88,102.59,102.61,41000.0,80.6988,80.7537,80.5261,80.5418,41000.0
2015-03-03 11:30:00,102.58,102.61,102.06,102.15,60000.0,80.5182,80.5418,80.1101,80.1807,60000.0
2015-03-03 12:00:00,102.14,102.16,102.0,102.03,42200.0,80.1729,80.1886,80.063,80.0865,42200.0
2015-03-03 12:30:00,102.04,102.29,102.04,102.2,42500.0,80.0944,80.2906,80.0944,80.22,42500.0
2015-03-03 13:00:00,102.2,102.23,102.06,102.19,36800.0,80.22,80.2435,80.1101,80.2121,36800.0
2015-03-03 13:30:00,102.2,102.2,102.01,102.13,35300.0,80.22,80.22,80.0708,80.165,35300.0
2015-03-03 14:00:00,102.15,102.44,102.15,102.43,19800.0,80.1807,80.4084,80.1807,80.4005,19800.0
2015-03-03 14:30:00,102.43,102.43,102.22,102.35,29900.0,80.4005,80.4005,80.2357,80.3377,29900.0
2015-03-03 15:00:00,102.34,102.4,102.27,102.37,37900.0,80.3299,80.377,80.2749,80.3534,37900.0
2015-03-03 15:30:00,102.38,102.55,102.37,102.53,134200.0,80.3613,80.4947,80.3534,80.479,134200.0
2015-03-04 09:30:00,102.1,102.32,101.41,101.42,62700.0,80.1415,80.3142,79.5999,79.6077,62700.0
2015-03-04 10:00:00,101.49,101.51,101.08,101.09,47000.0,79.6627,79.6784,79.3408,79.3487,47000.0
2015-03-04 10:30:00,101.08,101.27,101.06,101.27,32600.0,79.3408,79.49,79.3252,79.49,32600.0
2015-03-04 11:00:00,101.28,101.4,101.1,101.11,36000.0,79.4978,79.592,79.3565,79.3644,36000.0
2015-03-04 11:30:00,101.08,101.17,101.05,101.09,32300.0,79.3408,79.4115,79.3173,79.3487,32300.0
2015-03-04 12:00:00,101.13,101.5,101.12,101.4,38100.0,79.3801,79.6705,79.3722,79.592,38100.0
2015-03-04 12:30:00,101.38,101.5,101.27,101.27,31000.0,79.5763,79.6705,79.49,79.49,31000.0
2015-03-04 13:00:00,101.26,101.31,101.16,101.19,25100.0,79.4821,79.5214,79.4036,79.4272,25100.0
2015-03-04 13:30:00,101.2,101.28,101.18,101.19,17300.0,79.435,79.4978,79.4193,79.4272,17300.0
2015-03-04 14:00:00,101.22,101.44,101.19,101.42,22500.0,79.4507,79.6234,79.4272,79.6077,22500.0
2015-03-04 14:30:00,101.42,101.62,101.39,101.61,25400.0,79.6077,79.7647,79.5842,79.7569,25400.0
2015-03-04 15:00:00,101.6,101.61,101.38,101.42,35900.0,79.749,79.7569,79.5763,79.6077,35900.0
2015-03-04 15:30:00,101.44,101.62,101.42,101.54,110900.0,79.6234,79.7647,79.6077,79.7019,110900.0
2015-03-05 09:30:00,101.91,102.17,101.71,102.03,60700.0,79.9923,80.1964,79.8354,80.0865,60700.0
2015-03-05 10:00:00,102.01,102.08,101.9,101.97,41700.0,80.0708,80.1258,79.9845,80.0394,41700.0
2015-03-05 10:30:00,101.99,102.05,101.92,101.98,38100.0,80.0551,80.1022,80.0002,80.0473,38100.0
2015-03-05 11:00:00,102.01,102.01,101.68,101.71,29900.0,80.0708,80.0708,79.8118,79.8354,29900.0
2015-03-05 11:30:00,101.75,102.11,101.72,102.08,31200.0,79.8668,80.1493,79.8432,80.1258,31200.0
2015-03-05 12:00:00,102.06,102.23,101.94,101.98,31500.0,80.1101,80.2435,80.0159,80.0473,31500.0
2015-03-05 12:30:00,101.98,102.06,101.75,101.85,47500.0,80.0473,80.1101,79.8668,79.9452,47500.0
2015-03-05 13:00:00,101.86,102.09,101.86,102.04,54500.0,79.9531,80.1336,79.9531,80.0944,54500.0
2015-03-05 13:30:00,102.06,102.07,101.84,102.0,30900.0,80.1101,80.1179,79.9374,80.063,30900.0
2015-03-05 14:00:00,101.99,102.07,101.96,102.07,58200.0,80.0551,80.1179,80.0316,80.1179,58200.0
2015-03-05 14:30:00,102.06,102.29,101.99,102.24,64400.0,80.1101,80.2906,80.0551,80.2514,64400.0
2015-03-05 15:00:00,102.21,102.45,102.15,102.45,53600.0,80.2278,80.4162,80.1807,80.4162,53600.0
2015-03-05 15:30:00,102.44,102.58,102.33,102.37,184500.0,80.4084,80.5182,80.322,80.3534,184500.0
2015-03-06 09:30:00,101.74,101.87,100.62,100.89,74500.0,79.8589,79.9609,78.9798,79.1917,74500.0
2015-03-06 10:00:00,100.88,101.09,100.13,100.43,67500.0,79.1839,79.3487,78.5952,78.8306,67500.0
2015-03-06 10:30:00,100.43,100.54,100.0,100.08,71600.0,78.8306,78.917,78.4931,78.5559,71600.0
2015-03-06 11:00:00,100.05,100.13,99.85,100.02,66000.0,78.5324,78.5952,78.3754,78.5088,66000.0
2015-03-06 11:30:00,99.99,100.22,99.98,100.0,47300.0,78.4853,78.6658,78.4774,78.4931,47300.0
2015-03-06 12:00:00,100.01,100.05,99.63,99.63,45900.0,78.501,78.5324,78.2027,78.2027,45900.0
2015-03-06 12:30:00,99.66,99.71,99.47,99.71,154500.0,78.2262,78.2655,78.0771,78.2655,154500.0
2015-03-06 13:00:00,99.73,99.82,99.55,99.71,111200.0,78.2812,78.3518,78.1399,78.2655,111200.0
2015-03-06 13:30:00,99.71,99.74,99.42,99.54,36300.0,78.2655,78.289,78.0379,78.1321,36300.0
2015-03-06 14:00:00,99.57,99.76,99.56,99.67,49800.0,78.1556,78.3047,78.1478,78.2341,49800.0
2015-03-06 14:30:00,99.67,99.77,99.5,99.52,41600.0,78.2341,78.3126,78.1007,78.1164,41600.0
2015-03-06 15:00:00,99.53,99.67,99.47,99.49,74500.0,78.1242,78.2341,78.0771,78.0928,74500.0
2015-03-06 15:30:00,99.51,99.69,99.29,99.64,184300.0,78.1085,78.2498,77.9358,78.2105,184300.0
2015-03-09 09:30:00,99.65,100.45,99.65,100.37,129600.0,78.2184,78.8463,78.2184,78.7835,129600.0
2015-03-09 10:00:00,100.32,100.64,100.3,100.54,41100.0,78.7443,78.9955,78.7286,78.917,41100.0
2015-03-09 10:30:00,100.52,100.69,100.49,100.53,53200.0,78.9013,79.0347,78.8777,78.9091,53200.0
2015-03-09 11:00:00,100.53,100.63,100.49,100.59,65700.0,78.9091,78.9876,78.8777,78.9562,65700.0
2015-03-09 11:30:00,100.59,100.6,100.49,100.49,59000.0,78.9562,78.9641,78.8777,78.8777,59000.0
2015-03-09 12:00:00,100.48,100.54,100.37,100.41,40800.0,78.8699,78.917,78.7835,78.8149,40800.0
2015-03-09 12:30:00,100.4,100.6,100.37,100.45,83000.0,78.8071,78.9641,78.7835,78.8463,83000.0
2015-03-09 13:00:00,100.45,100.52,100.33,100.4,88300.0,78.8463,78.9013,78.7522,78.8071,88300.0
2015-03-09 13:30:00,100.4,100.47,100.36,100.41,38700.0,78.8071,78.862,78.7757,78.8149,38700.0
2015-03-09 14:00:00,100.41,100.42,100.33,100.39,45500.0,78.8149,78.8228,78.7522,78.7992,45500.0
2015-03-09 14:30:00,100.38,100.54,100.37,100.54,141800.0,78.7914,78.917,78.7835,78.917,141800.0
2015-03-09 15:00:00,100.55,100.62,100.26,100.39,104300.0,78.9248,78.9798,78.6972,78.7992,104300.0
2015-03-09 15:30:00,100.38,100.47,100.0,100.02,264500.0,78.7914,78.862,78.4931,78.5088,264500.0
2015-03-10 09:30:00,99.59,99.7,99.18,99.54,83100.0,78.1713,78.2576,77.8495,78.1321,83100.0
2015-03-10 10:00:00,99.6,99.6,99.07,99.33,63400.0,78.1792,78.1792,77.7631,77.9672,63400.0
2015-03-10 10:30:00,99.33,99.69,99.3,99.63,52700.0,77.9672,78.2498,77.9437,78.2027,52700.0
2015-03-10 11:00:00,99.63,99.72,99.17,99.25,73200.0,78.2027,78.2733,77.8416,77.9044,73200.0
2015-03-10 11:30:00,99.22,99.41,99.01,99.01,52000.0,77.8809,78.03,77.716,77.716,52000.0
2015-03-10 12:00:00,99.02,99.05,98.64,98.75,48600.0,77.7239,77.7474,77.4256,77.512,48600.0
2015-03-10 12:30:00,98.74,99.14,98.7,98.88,71100.0,77.5041,77.8181,77.4727,77.614,71100.0
2015-03-10 13:00:00,98.85,98.97,98.79,98.88,36900.0,77.5905,77.6846,77.5434,77.614,36900.0
2015-03-10 13:30:00,98.88,98.91,98.72,98.73,65600.0,77.614,77.6375,77.4884,77.4963,65600.0
2015-03-10 14:00:00,98.75,98.78,98.56,98.67,138700.0,77.512,77.5355,77.3628,77.4492,138700.0
2015-03-10 14:30:00,98.68,98.91,98.68,98.76,61700.0,77.457,77.6375,77.457,77.5198,61700.0
2015-03-10 15:00:00,98.77,98.87,98.71,98.71,93600.0,77.5277,77.6062,77.4806,77.4806,93600.0
2015-03-10 15:30:00,98.73,98.8,98.51,98.53,265900.0,77.4963,77.5512,77.3236,77.3393,265900.0
2015-03-11 09:30:00,98.91,99.43,98.56,98.7,200300.0,77.6375,78.0457,77.3628,77.4727,200300.0
2015-03-11 10:00:00,98.66,98.71,98.27,98.46,42800.0,77.4413,77.4806,77.1352,77.2843,42800.0
2015-03-11 10:30:00,98.5,98.56,98.3,98.42,49400.0,77.3157,77.3628,77.1587,77.2529,49400.0
2015-03-11 11:00:00,98.42,98.61,98.37,98.61,46900.0,77.2529,77.4021,77.2137,77.4021,46900.0
2015-03-11 11:30:00,98.62,98.71,98.58,98.69,39200.0,77.4099,77.4806,77.3785,77.4649,39200.0
2015-03-11 12:00:00,98.7,98.75,98.47,98.54,65600.0,77.4727,77.512,77.2922,77.3471,65600.0
2015-03-11 12:30:00,98.54,98.85,98.5,98.85,22000.0,77.3471,77.5905,77.3157,77.5905,22000.0
2015-03-11 13:00:00,98.85,98.86,98.68,98.82,26000.0,77.5905,77.5983,77.457,77.5669,26000.0
2015-03-11 13:30:00,98.85,98.85,98.5,98.64,38600.0,77.5905,77.5905,77.3157,77.4256,38600.0
2015-03-11 14:00:00,98.66,98.87,98.64,98.78,35100.0,77.4413,77.6062,77.4256,77.5355,35100.0
2015-03-11 14:30:00,98.76,99.2,98.71,99.1,85800.0,77.5198,77.8652,77.4806,77.7867,85800.0
2015-03-11 15:00:00,99.09,99.27,99.05,99.08,86300.0,77.7788,77.9201,77.7474,77.771,86300.0
2015-03-11 15:30:00,99.08,99.27,98.99,99.13,180200.0,77.771,77.9201,77.7003,77.8102,180200.0
2015-03-12 09:30:00,99.42,99.92,99.14,99.65,62700.0,78.0379,78.4303,77.8181,78.2184,62700.0
2015-03-12 10:00:00,99.67,100.16,99.65,100.16,41700.0,78.2341,78.6187,78.2184,78.6187,41700.0
2015-03-12 10:30:00,100.15,100.26,100.06,100.12,43300.0,78.6109,78.6972,78.5402,78.5873,43300.0
2015-03-12 11:00:00,100.1,100.13,100.02,100.07,35100.0,78.5716,78.5952,78.5088,78.5481,35100.0
2015-03-12 11:30:00,100.08,100.26,100.07,100.16,45700.0,78.5559,78.6972,78.5481,78.6187,45700.0
2015-03-12 12:00:00,100.16,100.2,100.03,100.19,29700.0,78.6187,78.6501,78.5167,78.6423,29700.0
2015-03-12 12:30:00,100.2,100.27,100.15,100.27,25800.0,78.6501,78.7051,78.6109,78.7051,25800.0
2015-03-12 13:00:00,100.29,100.38,100.17,100.22,40800.0,78.7208,78.7914,78.6266,78.6658,40800.0
2015-03-12 13:30:00,100.2,100.47,100.19,100.46,36800.0,78.6501,78.862,78.6423,78.8542,36800.0
2015-03-12 14:00:00,100.47,100.52,100.31,100.4,54600.0,78.862,78.9013,78.7365,78.8071,54600.0
2015-03-12 14:30:00,100.42,100.62,100.34,100.6,48300.0,78.8228,78.9798,78.76,78.9641,48300.0
2015-03-12 15:00:00,100.59,100.77,100.59,100.65,45300.0,78.9562,79.0975,78.9562,79.0033,45300.0
2015-03-12 15:30:00,100.65,100.69,100.57,100.6,187600.0,79.0033,79.0347,78.9405,78.9641,187600.0
2015-03-13 09:30:00,100.55,100.76,100.1,100.65,36900.0,78.9248,79.0897,78.5716,79.0033,36900.0
2015-03-13 10:00:00,100.63,100.64,99.94,99.99,55700.0,78.9876,78.9955,78.446,78.4853,55700.0
2015-03-13 10:30:00,100.0,100.33,99.7,99.7,25100.0,78.4931,78.7522,78.2576,78.2576,25100.0
2015-03-13 11:00:00,99.68,99.87,99.39,99.39,20100.0,78.2419,78.3911,78.0143,78.0143,20100.0
2015-03-13 11:30:00,99.41,99.65,99.1,99.63,24800.0,78.03,78.2184,77.7867,78.2027,24800.0
2015-03-13 12:00:00,99.64,99.95,99.53,99.88,25900.0,78.2105,78.4539,78.1242,78.3989,25900.0
2015-03-13 12:30:00,99.89,100.13,99.88,100.13,31500.0,78.4068,78.5952,78.3989,78.5952,31500.0
2015-03-13 13:00:00,100.12,100.12,99.59,99.6,12900.0,78.5873,78.5873,78.1713,78.1792,12900.0
2015-03-13 13:30:00,99.58,99.84,99.58,99.81,23000.0,78.1635,78.3675,78.1635,78.344,23000.0
2015-03-13 14:00:00,99.82,99.92,99.72,99.9,27400.0,78.3518,78.4303,78.2733,78.4146,27400.0
2015-03-13 14:30:00,99.89,99.9,99.6,99.8,28400.0,78.4068,78.4146,78.1792,78.3361,28400.0
2015-03-13 15:00:00,99.8,99.83,99.66,99.8,42900.0,78.3361,78.3597,78.2262,78.3361,42900.0
2015-03-13 15:30:00,99.8,100.04,99.71,99.9,152000.0,78.3361,78.5245,78.2655,78.4146,152000.0
2015-03-16 09:30:00,100.11,100.85,99.99,100.48,70100.0,78.5795,79.1603,78.4853,78.8699,70100.0
2015-03-16 10:00:00,100.51,100.55,100.07,100.25,25900.0,78.8934,78.9248,78.5481,78.6894,25900.0
2015-03-16 10:30:00,100.25,100.52,100.14,100.48,57100.0,78.6894,78.9013,78.603,78.8699,57100.0
2015-03-16 11:00:00,100.44,100.54,100.35,100.36,20900.0,78.8385,78.917,78.7679,78.7757,20900.0
2015-03-16 11:30:00,100.37,100.53,100.26,100.51,30300.0,78.7835,78.9091,78.6972,78.8934,30300.0
2015-03-16 12:00:00,100.48,100.49,100.22,100.28,28100.0,78.8699,78.8777,78.6658,78.7129,28100.0
2015-03-16 12:30:00,100.3,100.43,100.2,100.38,22900.0,78.7286,78.8306,78.6501,78.7914,22900.0
2015-03-16 13:00:00,100.38,100.43,100.25,100.32,21400.0,78.7914,78.8306,78.6894,78.7443,21400.0
2015-03-16 13:30:00,100.29,100.57,100.28,100.42,24200.0,78.7208,78.9405,78.7129,78.8228,24200.0
2015-03-16 14:00:00,100.4,100.62,100.31,100.58,47200.0,78.8071,78.9798,78.7365,78.9484,47200.0
2015-03-16 14:30:00,100.58,100.81,100.47,100.77,33600.0,78.9484,79.1289,78.862,79.0975,33600.0
2015-03-16 15:00:00,100.77,100.88,100.75,100.87,59500.0,79.0975,79.1839,79.0818,79.176,59500.0
2015-03-16 15:30:00,100.89,100.92,100.77,100.87,87900.0,79.1917,79.2153,79.0975,79.176,87900.0
2015-03-17 09:30:00,100.46,100.72,99.67,99.71,55700.0,78.8542,79.0583,78.2341,78.2655,55700.0
2015-03-17 10:00:00,99.75,100.27,99.75,100.18,57400.0,78.2969,78.7051,78.2969,78.6344,57400.0
2015-03-17 10:30:00,100.19,100.2,99.98,99.99,19300.0,78.6423,78.6501,78.4774,78.4853,19300.0
2015-03-17 11:00:00,99.96,99.98,99.73,99.91,29100.0,78.4617,78.4774,78.2812,78.4225,29100.0
2015-03-17 11:30:00,99.89,100.07,99.85,100.07,30300.0,78.4068,78.5481,78.3754,78.5481,30300.0
2015-03-17 12:00:00,100.1,100.1,99.8,99.91,21300.0,78.5716,78.5716,78.3361,78.4225,21300.0
2015-03-17 12:30:00,99.9,100.03,99.84,99.95,30000.0,78.4146,78.5167,78.3675,78.4539,30000.0
2015-03-17 13:00:00,99.97,100.11,99.85,99.94,25500.0,78.4696,78.5795,78.3754,78.446,25500.0
2015-03-17 13:30:00,99.95,100.08,99.84,100.06,27500.0,78.4539,78.5559,78.3675,78.5402,27500.0
2015-03-17 14:00:00,100.04,100.1,99.91,99.91,23900.0,78.5245,78.5716,78.4225,78.4225,23900.0
2015-03-17 14:30:00,99.93,100.06,99.81,100.04,32100.0,78.4382,78.5402,78.344,78.5245,32100.0
2015-03-17 15:00:00,100.05,100.26,100.04,100.18,41100.0,78.5324,78.6972,78.5245,78.6344,41100.0
2015-03-17 15:30:00,100.19,100.21,99.95,100.03,113500.0,78.6423,78.658,78.4539,78.5167,113500.0
2015-03-18 09:30:00,99.93,99.96,98.85,98.85,41900.0,78.4382,78.4617,77.5905,77.5905,41900.0
2015-03-18 10:00:00,98.9,99.19,98.89,99.12,35500.0,77.6297,77.8573,77.6219,77.8024,35500.0
2015-03-18 10:30:00,99.12,99.22,98.91,99.18,38800.0,77.8024,77.8809,77.6375,77.8495,38800.0
2015-03-18 11:00:00,99.16,99.26,98.71,98.71,34000.0,77.8338,77.9123,77.4806,77.4806,34000.0
2015-03-18 11:30:00,98.74,99.01,98.71,98.95,20000.0,77.5041,77.716,77.4806,77.6689,20000.0
2015-03-18 12:00:00,98.91,99.22,98.85,99.16,73300.0,77.6375,77.8809,77.5905,77.8338,73300.0
2015-03-18 12:30:00,99.16,99.31,99.03,99.04,22500.0,77.8338,77.9515,77.7317,77.7396,22500.0
2015-03-18 13:00:00,99.05,99.16,98.93,99.05,29300.0,77.7474,77.8338,77.6532,77.7474,29300.0
2015-03-18 13:30:00,99.01,99.24,98.81,99.2,46200.0,77.716,77.8966,77.5591,77.8652,46200.0
2015-03-18 14:00:00,99.23,100.61,99.23,100.59,71900.0,77.8887,78.9719,77.8887,78.9562,71900.0
2015-03-18 14:30:00,100.6,100.97,100.53,100.94,57800.0,78.9641,79.2545,78.9091,79.231,57800.0
2015-03-18 15:00:00,100.92,101.56,100.92,101.32,112200.0,79.2153,79.7176,79.2153,79.5292,112200.0
2015-03-18 15:30:00,101.33,101.4,100.96,101.08,152700.0,79.5371,79.592,79.2467,79.3408,152700.0
2015-03-19 09:30:00,100.72,100.92,100.22,100.77,71500.0,79.0583,79.2153,78.6658,79.0975,71500.0
2015-03-19 10:00:00,100.79,101.28,100.79,101.11,51100.0,79.1132,79.4978,79.1132,79.3644,51100.0
2015-03-19 10:30:00,101.09,101.3,100.89,100.9,56000.0,79.3487,79.5135,79.1917,79.1996,56000.0
2015-03-19 11:00:00,100.93,101.0,100.63,100.82,54400.0,79.2231,79.2781,78.9876,79.1368,54400.0
2015-03-19 11:30:00,100.83,100.85,100.29,100.38,24600.0,79.1446,79.1603,78.7208,78.7914,24600.0
2015-03-19 12:00:00,100.38,100.38,100.14,100.32,15000.0,78.7914,78.7914,78.603,78.7443,15000.0
2015-03-19 12:30:00,100.33,100.38,100.13,100.2,13900.0,78.7522,78.7914,78.5952,78.6501,13900.0
2015-03-19 13:00:00,100.19,100.56,100.17,100.52,11500.0,78.6423,78.9327,78.6266,78.9013,11500.0
2015-03-19 13:30:00,100.48,100.49,100.33,100.37,11800.0,78.8699,78.8777,78.7522,78.7835,11800.0
2015-03-19 14:00:00,100.38,100.59,100.32,100.43,18000.0,78.7914,78.9562,78.7443,78.8306,18000.0
2015-03-19 14:30:00,100.45,100.57,100.32,100.54,25800.0,78.8463,78.9405,78.7443,78.917,25800.0
2015-03-19 15:00:00,100.54,100.63,100.33,100.4,27700.0,78.917,78.9876,78.7522,78.8071,27700.0
2015-03-19 15:30:00,100.43,100.55,100.35,100.55,91700.0,78.8306,78.9248,78.7679,78.9248,91700.0
2015-03-20 09:30:00,101.21,102.08,100.9,102.07,201200.0,79.4429,80.1258,79.1996,80.1179,201200.0
2015-03-20 10:00:00,102.02,102.2,101.89,101.95,71300.0,80.0787,80.22,79.9766,80.0237,71300.0
2015-03-20 10:30:00,101.97,102.35,101.8,102.18,75300.0,80.0394,80.3377,79.906,80.2043,75300.0
2015-03-20 11:00:00,102.2,102.34,102.11,102.27,52300.0,80.22,80.3299,80.1493,80.2749,52300.0
2015-03-20 11:30:00,102.25,102.35,102.25,102.35,41600.0,80.2592,80.3377,80.2592,80.3377,41600.0
2015-03-20 12:00:00,102.31,102.35,102.08,102.19,36700.0,80.3063,80.3377,80.1258,80.2121,36700.0
2015-03-20 12:30:00,102.2,102.39,102.14,102.34,17000.0,80.22,80.3691,80.1729,80.3299,17000.0
2015-03-20 13:00:00,102.32,102.38,102.2,102.2,22100.0,80.3142,80.3613,80.22,80.22,22100.0
2015-03-20 13:30:00,102.2,102.25,102.13,102.21,13400.0,80.22,80.2592,80.165,80.2278,13400.0
2015-03-20 14:00:00,102.22,102.31,102.11,102.17,21700.0,80.2357,80.3063,80.1493,80.1964,21700.0
2015-03-20 14:30:00,102.14,102.17,101.99,102.13,21300.0,80.1729,80.1964,80.0551,80.165,21300.0
2015-03-20 15:00:00,102.14,102.15,101.79,101.98,40200.0,80.1729,80.1807,79.8982,80.0473,40200.0
2015-03-20 15:30:00,101.98,102.24,101.97,102.09,106000.0,80.0473,80.2514,80.0394,80.1336,106000.0
2015-03-23 09:30:00,102.35,102.54,101.59,102.27,63500.0,80.3377,80.4868,79.7412,80.2749,63500.0
2015-03-23 10:00:00,102.19,102.46,102.12,102.12,28600.0,80.2121,80.4241,80.1572,80.1572,28600.0
2015-03-23 10:30:00,102.18,102.41,102.04,102.38,26200.0,80.2043,80.3848,80.0944,80.3613,26200.0
2015-03-23 11:00:00,102.39,102.49,102.3,102.33,36400.0,80.3691,80.4476,80.2985,80.322,36400.0
2015-03-23 11:30:00,102.32,102.41,102.16,102.37,16400.0,80.3142,80.3848,80.1886,80.3534,16400.0
2015-03-23 12:00:00,102.33,102.33,102.04,102.16,15400.0,80.322,80.322,80.0944,80.1886,15400.0
2015-03-23 12:30:00,102.14,102.21,102.03,102.13,18900.0,80.1729,80.2278,80.0865,80.165,18900.0
2015-03-23 13:00:00,102.13,102.26,102.13,102.2,13700.0,80.165,80.2671,80.165,80.22,13700.0
2015-03-23 13:30:00,102.17,102.31,102.16,102.25,19300.0,80.1964,80.3063,80.1886,80.2592,19300.0
2015-03-23 14:00:00,102.21,102.35,102.21,102.27,10300.0,80.2278,80.3377,80.2278,80.2749,10300.0
2015-03-23 14:30:00,102.27,102.33,102.16,102.22,10000.0,80.2749,80.322,80.1886,80.2357,10000.0
2015-03-23 15:00:00,102.24,102.28,102.14,102.19,19300.0,80.2514,80.2828,80.1729,80.2121,19300.0
2015-03-23 15:30:00,102.19,102.21,101.78,101.79,76300.0,80.2121,80.2278,79.8903,79.8982,76300.0
2015-03-24 09:30:00,101.94,102.7,101.65,102.7,34000.0,80.0159,80.6124,79.7883,80.6124,34000.0
2015-03-24 10:00:00,102.7,102.7,102.2,102.24,57700.0,80.6124,80.6124,80.22,80.2514,57700.0
2015-03-24 10:30:00,102.26,102.27,101.92,102.0,27300.0,80.2671,80.2749,80.0002,80.063,27300.0
2015-03-24 11:00:00,101.93,102.18,101.91,102.05,46200.0,80.008,80.2043,79.9923,80.1022,46200.0
2015-03-24 11:30:00,102.13,102.16,101.94,101.99,30600.0,80.165,80.1886,80.0159,80.0551,30600.0
2015-03-24 12:00:00,101.95,102.01,101.76,101.79,21900.0,80.0237,80.0708,79.8746,79.8982,21900.0
2015-03-24 12:30:00,101.78,101.82,101.48,101.53,21900.0,79.8903,79.9217,79.6548,79.6941,21900.0
2015-03-24 13:00:00,101.53,101.67,101.42,101.44,23400.0,79.6941,79.804,79.6077,79.6234,23400.0
2015-03-24 13:30:00,101.47,101.53,101.36,101.42,18800.0,79.647,79.6941,79.5606,79.6077,18800.0
2015-03-24 14:00:00,101.41,101.41,101.06,101.11,26400.0,79.5999,79.5999,79.3252,79.3644,26400.0
2015-03-24 14:30:00,101.1,101.1,100.95,101.01,37700.0,79.3565,79.3565,79.2388,79.2859,37700.0
2015-03-24 15:00:00,101.01,101.13,100.86,100.91,50700.0,79.2859,79.3801,79.1682,79.2074,50700.0
2015-03-24 15:30:00,100.86,101.01,100.57,100.6,126600.0,79.1682,79.2859,78.9405,78.9641,126600.0
2015-03-25 09:30:00,101.19,101.78,100.76,101.55,102600.0,79.4272,79.8903,79.0897,79.7098,102600.0
2015-03-25 10:00:00,101.55,101.82,101.45,101.76,161000.0,79.7098,79.9217,79.6313,79.8746,161000.0
2015-03-25 10:30:00,101.76,102.27,101.76,102.27,101600.0,79.8746,80.2749,79.8746,80.2749,101600.0
2015-03-25 11:00:00,102.31,102.99,102.31,102.83,110500.0,80.3063,80.8401,80.3063,80.7145,110500.0
2015-03-25 11:30:00,102.85,102.9,102.35,102.59,123600.0,80.7302,80.7694,80.3377,80.5261,123600.0
2015-03-25 12:00:00,102.58,102.59,101.98,102.02,89100.0,80.5182,80.5261,80.0473,80.0787,89100.0
2015-03-25 12:30:00,101.98,102.1,101.73,101.95,69300.0,80.0473,80.1415,79.8511,80.0237,69300.0
2015-03-25 13:00:00,101.91,101.94,101.54,101.88,43300.0,79.9923,80.0159,79.7019,79.9688,43300.0
2015-03-25 13:30:00,101.9,102.02,101.76,101.77,51800.0,79.9845,80.0787,79.8746,79.8825,51800.0
2015-03-25 14:00:00,101.75,102.08,101.7,102.07,63100.0,79.8668,80.1258,79.8275,80.1179,63100.0
2015-03-25 14:30:00,102.06,102.14,101.95,102.07,56300.0,80.1101,80.1729,80.0237,80.1179,56300.0
2015-03-25 15:00:00,102.08,102.08,101.84,101.88,59700.0,80.1258,80.1258,79.9374,79.9688,59700.0
2015-03-25 15:30:00,101.89,101.95,101.71,101.73,188700.0,79.9766,80.0237,79.8354,79.8511,188700.0
2015-03-26 09:30:00,101.62,102.15,101.16,101.18,67900.0,79.7647,80.1807,79.4036,79.4193,67900.0
2015-03-26 10:00:00,101.18,101.36,100.85,101.31,60400.0,79.4193,79.5606,79.1603,79.5214,60400.0
2015-03-26 10:30:00,101.29,101.63,101.21,101.63,60800.0,79.5057,79.7726,79.4429,79.7726,60800.0
2015-03-26 11:00:00,101.63,101.63,101.15,101.4,45000.0,79.7726,79.7726,79.3958,79.592,45000.0
2015-03-26 11:30:00,101.39,101.68,101.35,101.59,24600.0,79.5842,79.8118,79.5528,79.7412,24600.0
2015-03-26 12:00:00,101.62,101.62,101.37,101.42,26700.0,79.7647,79.7647,79.5685,79.6077,26700.0
2015-03-26 12:30:00,101.4,101.4,101.23,101.3,40000.0,79.592,79.592,79.4586,79.5135,40000.0
2015-03-26 13:00:00,101.3,101.32,101.05,101.2,43300.0,79.5135,79.5292,79.3173,79.435,43300.0
2015-03-26 13:30:00,101.2,101.55,101.19,101.45,46300.0,79.435,79.7098,79.4272,79.6313,46300.0
2015-03-26 14:00:00,101.46,101.49,101.03,101.03,46200.0,79.6391,79.6627,79.3016,79.3016,46200.0
2015-03-26 14:30:00,101.05,101.16,100.98,101.01,46200.0,79.3173,79.4036,79.2624,79.2859,46200.0
2015-03-26 15:00:00,100.99,101.06,100.89,101.02,46900.0,79.2702,79.3252,79.1917,79.2938,46900.0
2015-03-26 15:30:00,101.02,101.19,100.89,101.01,82800.0,79.2938,79.4272,79.1917,79.2859,82800.0
2015-03-27 09:30:00,100.95,101.62,100.83,101.29,37300.0,79.2388,79.7647,79.1446,79.5057,37300.0
2015-03-27 10:00:00,101.3,101.54,101.07,101.38,133000.0,79.5135,79.7019,79.333,79.5763,133000.0
2015-03-27 10:30:00,101.42,101.5,101.14,101.5,34200.0,79.6077,79.6705,79.3879,79.6705,34200.0
2015-03-27 11:00:00,101.47,101.85,101.41,101.77,21700.0,79.647,79.9452,79.5999,79.8825,21700.0
2015-03-27 11:30:00,101.79,101.91,101.58,101.66,15300.0,79.8982,79.9923,79.7333,79.7961,15300.0
2015-03-27 12:00:00,101.62,101.8,101.56,101.65,25700.0,79.7647,79.906,79.7176,79.7883,25700.0
2015-03-27 12:30:00,101.65,101.71,101.51,101.68,16400.0,79.7883,79.8354,79.6784,79.8118,16400.0
2015-03-27 13:00:00,101.66,101.67,101.47,101.47,24400.0,79.7961,79.804,79.647,79.647,24400.0
2015-03-27 13:30:00,101.45,101.56,101.31,101.48,20100.0,79.6313,79.7176,79.5214,79.6548,20100.0
2015-03-27 14:00:00,101.46,101.71,101.42,101.68,17200.0,79.6391,79.8354,79.6077,79.8118,17200.0
2015-03-27 14:30:00,101.64,101.8,101.55,101.77,23000.0,79.7804,79.906,79.7098,79.8825,23000.0
2015-03-27 15:00:00,101.77,101.85,101.66,101.85,27200.0,79.8825,79.9452,79.7961,79.9452,27200.0
2015-03-27 15:30:00,101.85,102.04,101.73,101.9,80800.0,79.9452,80.0944,79.8511,79.9845,80800.0
2015-03-30 09:30:00,102.17,102.19,101.35,102.12,39800.0,80.1964,80.2121,79.5528,80.1572,39800.0
2015-03-30 10:00:00,102.12,102.26,101.98,102.04,42900.0,80.1572,80.2671,80.0473,80.0944,42900.0
2015-03-30 10:30:00,102.04,102.11,101.91,101.95,32500.0,80.0944,80.1493,79.9923,80.0237,32500.0
2015-03-30 11:00:00,101.92,102.04,101.79,101.89,24600.0,80.0002,80.0944,79.8982,79.9766,24600.0
2015-03-30 11:30:00,101.93,102.03,101.83,102.0,23200.0,80.008,80.0865,79.9295,80.063,23200.0
2015-03-30 12:00:00,102.04,102.09,101.94,102.0,35800.0,80.0944,80.1336,80.0159,80.063,35800.0
2015-03-30 12:30:00,102.02,102.16,101.94,102.12,30000.0,80.0787,80.1886,80.0159,80.1572,30000.0
2015-03-30 13:00:00,102.12,102.57,102.11,102.57,25300.0,80.1572,80.5104,80.1493,80.5104,25300.0
2015-03-30 13:30:00,102.56,102.56,102.33,102.52,12000.0,80.5025,80.5025,80.322,80.4712,12000.0
2015-03-30 14:00:00,102.51,102.62,102.44,102.58,23500.0,80.4633,80.5496,80.4084,80.5182,23500.0
2015-03-30 14:30:00,102.58,102.62,102.43,102.59,20300.0,80.5182,80.5496,80.4005,80.5261,20300.0
2015-03-30 15:00:00,102.58,102.67,102.5,102.52,25100.0,80.5182,80.5889,80.4555,80.4712,25100.0
2015-03-30 15:30:00,102.51,102.57,102.4,102.46,74500.0,80.4633,80.5104,80.377,80.4241,74500.0
2015-03-31 09:30:00,102.25,102.57,102.03,102.55,27700.0,80.2592,80.5104,80.0865,80.4947,27700.0
2015-03-31 10:00:00,102.68,102.72,102.2,102.42,14600.0,80.5967,80.6281,80.22,80.3927,14600.0
2015-03-31 10:30:00,102.4,102.46,102.18,102.25,12800.0,80.377,80.4241,80.2043,80.2592,12800.0
2015-03-31 11:00:00,102.27,102.51,102.21,102.24,17100.0,80.2749,80.4633,80.2278,80.2514,17100.0
2015-03-31 11:30:00,102.2,102.2,101.88,101.92,26300.0,80.22,80.22,79.9688,80.0002,26300.0
2015-03-31 12:00:00,101.88,102.13,101.85,101.92,13000.0,79.9688,80.165,79.9452,80.0002,13000.0
2015-03-31 12:30:00,101.97,102.03,101.82,101.93,9800.0,80.0394,80.0865,79.9217,80.008,9800.0
2015-03-31 13:00:00,101.92,101.97,101.76,101.76,9200.0,80.0002,80.0394,79.8746,79.8746,9200.0
2015-03-31 13:30:00,101.77,101.8,101.56,101.58,28900.0,79.8825,79.906,79.7176,79.7333,28900.0
2015-03-31 14:00:00,101.63,101.65,101.41,101.42,55100.0,79.7726,79.7883,79.5999,79.6077,55100.0
2015-03-31 14:30:00,101.42,101.67,101.39,101.59,24400.0,79.6077,79.804,79.5842,79.7412,24400.0
2015-03-31 15:00:00,101.59,101.59,101.15,101.2,33500.0,79.7412,79.7412,79.3958,79.435,33500.0
2015-03-31 15:30:00,101.18,101.24,100.91,100.92,231800.0,79.4193,79.4664,79.2074,79.2153,231800.0
2015-04-01 09:30:00,100.14,100.41,99.38,99.91,87900.0,78.603,78.8149,78.0065,78.4225,87900.0
2015-04-01 10:00:00,99.89,100.27,99.81,100.05,37800.0,78.4068,78.7051,78.344,78.5324,37800.0
2015-04-01 10:30:00,100.06,100.17,99.9,100.08,113100.0,78.5402,78.6266,78.4146,78.5559,113100.0
2015-04-01 11:00:00,100.12,100.48,100.07,100.14,59500.0,78.5873,78.8699,78.5481,78.603,59500.0
2015-04-01 11:30:00,100.13,100.52,100.09,100.28,36400.0,78.5952,78.9013,78.5638,78.7129,36400.0
2015-04-01 12:00:00,100.29,100.38,100.1,100.32,23000.0,78.7208,78.7914,78.5716,78.7443,23000.0
2015-04-01 12:30:00,100.26,100.52,100.19,100.44,43400.0,78.6972,78.9013,78.6423,78.8385,43400.0
2015-04-01 13:00:00,100.39,100.6,100.37,100.5,32400.0,78.7992,78.9641,78.7835,78.8856,32400.0
2015-04-01 13:30:00,100.51,100.63,100.42,100.46,44000.0,78.8934,78.9876,78.8228,78.8542,44000.0
2015-04-01 14:00:00,100.45,100.6,100.31,100.31,36000.0,78.8463,78.9641,78.7365,78.7365,36000.0
2015-04-01 14:30:00,100.3,100.42,100.16,100.4,49000.0,78.7286,78.8228,78.6187,78.8071,49000.0
2015-04-01 15:00:00,100.4,100.54,100.29,100.45,61900.0,78.8071,78.917,78.7208,78.8463,61900.0
2015-04-01 15:30:00,100.42,100.87,100.35,100.87,135800.0,78.8228,79.176,78.7679,79.176,135800.0
2015-04-02 09:30:00,100.6,101.39,100.03,101.11,95800.0,78.9641,79.5842,78.5167,79.3644,95800.0
2015-04-02 10:00:00,101.17,101.32,100.76,100.76,25200.0,79.4115,79.5292,79.0897,79.0897,25200.0
2015-04-02 10:30:00,100.81,100.82,100.49,100.57,28100.0,79.1289,79.1368,78.8777,78.9405,28100.0
2015-04-02 11:00:00,100.59,100.81,100.52,100.77,21800.0,78.9562,79.1289,78.9013,79.0975,21800.0
2015-04-02 11:30:00,100.72,100.87,100.52,100.66,21900.0,79.0583,79.176,78.9013,79.0112,21900.0
2015-04-02 12:00:00,100.66,100.71,100.49,100.69,28700.0,79.0112,79.0504,78.8777,79.0347,28700.0
2015-04-02 12:30:00,100.7,100.86,100.64,100.72,20200.0,79.0426,79.1682,78.9955,79.0583,20200.0
2015-04-02 13:00:00,100.69,100.86,100.64,100.8,16600.0,79.0347,79.1682,78.9955,79.1211,16600.0
2015-04-02 13:30:00,100.8,101.01,100.76,101.0,24700.0,79.1211,79.2859,79.0897,79.2781,24700.0
2015-04-02 14:00:00,100.97,101.09,100.87,101.04,23600.0,79.2545,79.3487,79.176,79.3095,23600.0
2015-04-02 14:30:00,101.06,101.07,100.71,100.8,29100.0,79.3252,79.333,79.0504,79.1211,29100.0
2015-04-02 15:00:00,100.78,100.9,100.78,100.87,37600.0,79.1054,79.1996,79.1054,79.176,37600.0
2015-04-02 15:30:00,100.88,101.01,100.75,100.75,107400.0,79.1839,79.2859,79.0818,79.0818,107400.0
2015-04-06 09:30:00,100.66,101.31,100.59,101.22,31600.0,79.0112,79.5214,78.9562,79.4507,31600.0
2015-04-06 10:00:00,101.25,101.64,101.07,101.6,33100.0,79.4743,79.7804,79.333,79.749,33100.0
2015-04-06 10:30:00,101.63,101.73,101.51,101.65,24400.0,79.7726,79.8511,79.6784,79.7883,24400.0
2015-04-06 11:00:00,101.66,101.83,101.61,101.71,26300.0,79.7961,79.9295,79.7569,79.8354,26300.0
2015-04-06 11:30:00,101.72,101.87,101.63,101.83,17400.0,79.8432,79.9609,79.7726,79.9295,17400.0
2015-04-06 12:00:00,101.88,102.05,101.76,101.96,30500.0,79.9688,80.1022,79.8746,80.0316,30500.0
2015-04-06 12:30:00,101.9,101.9,101.75,101.77,24800.0,79.9845,79.9845,79.8668,79.8825,24800.0
2015-04-06 13:00:00,101.78,101.87,101.7,101.76,21500.0,79.8903,79.9609,79.8275,79.8746,21500.0
2015-04-06 13:30:00,101.77,101.83,101.66,101.79,24900.0,79.8825,79.9295,79.7961,79.8982,24900.0
2015-04-06 14:00:00,101.82,101.99,101.66,101.88,70000.0,79.9217,80.0551,79.7961,79.9688,70000.0
2015-04-06 14:30:00,101.9,102.1,101.79,101.86,57200.0,79.9845,80.1415,79.8982,79.9531,57200.0
2015-04-06 15:00:00,101.85,101.86,101.65,101.67,43300.0,79.9452,79.9531,79.7883,79.804,43300.0
2015-04-06 15:30:00,101.68,101.75,101.47,101.5,232200.0,79.8118,79.8668,79.647,79.6705,232200.0
2015-04-07 09:30:00,101.66,102.41,101.66,102.09,57900.0,79.7961,80.3848,79.7961,80.1336,57900.0
2015-04-07 10:00:00,102.09,102.17,101.84,102.09,24900.0,80.1336,80.1964,79.9374,80.1336,24900.0
2015-04-07 10:30:00,102.1,102.44,102.06,102.43,28500.0,80.1415,80.4084,80.1101,80.4005,28500.0
2015-04-07 11:00:00,102.42,102.51,102.3,102.46,23500.0,80.3927,80.4633,80.2985,80.4241,23500.0
2015-04-07 11:30:00,102.47,102.56,102.44,102.53,18800.0,80.4319,80.5025,80.4084,80.479,18800.0
2015-04-07 12:00:00,102.51,102.55,102.37,102.44,17700.0,80.4633,80.4947,80.3534,80.4084,17700.0
2015-04-07 12:30:00,102.45,102.51,102.23,102.26,22500.0,80.4162,80.4633,80.2435,80.2671,22500.0
2015-04-07 13:00:00,102.24,102.3,102.22,102.29,17800.0,80.2514,80.2985,80.2357,80.2906,17800.0
2015-04-07 13:30:00,102.29,102.29,102.0,102.06,18200.0,80.2906,80.2906,80.063,80.1101,18200.0
2015-04-07 14:00:00,102.07,102.09,101.86,101.86,34000.0,80.1179,80.1336,79.9531,79.9531,34000.0
2015-04-07 14:30:00,101.87,101.98,101.83,101.88,30400.0,79.9609,80.0473,79.9295,79.9688,30400.0
2015-04-07 15:00:00,101.88,101.94,101.8,101.85,34600.0,79.9688,80.0159,79.906,79.9452,34600.0
2015-04-07 15:30:00,101.87,101.88,101.61,101.74,116800.0,79.9609,79.9688,79.7569,79.8589,116800.0
2015-04-08 09:30:00,101.71,101.94,101.25,101.32,42000.0,79.8354,80.0159,79.4743,79.5292,42000.0
2015-04-08 10:00:00,101.29,101.36,100.98,101.17,38400.0,79.5057,79.5606,79.2624,79.4115,38400.0
2015-04-08 10:30:00,101.15,101.16,100.62,100.73,38200.0,79.3958,79.4036,78.9798,79.0661,38200.0
2015-04-08 11:00:00,100.69,100.85,100.66,100.81,50200.0,79.0347,79.1603,79.0112,79.1289,50200.0
2015-04-08 11:30:00,100.81,100.91,100.72,100.83,29900.0,79.1289,79.2074,79.0583,79.1446,29900.0
2015-04-08 12:00:00,100.83,100.88,100.68,100.68,21700.0,79.1446,79.1839,79.0269,79.0269,21700.0
2015-04-08 12:30:00,100.67,100.78,100.62,100.66,31100.0,79.019,79.1054,78.9798,79.0112,31100.0
2015-04-08 13:00:00,100.67,100.77,100.52,100.52,29400.0,79.019,79.0975,78.9013,78.9013,29400.0
2015-04-08 13:30:00,100.53,100.6,100.44,100.46,34700.0,78.9091,78.9641,78.8385,78.8542,34700.0
2015-04-08 14:00:00,100.47,100.7,100.09,100.52,48600.0,78.862,79.0426,78.5638,78.9013,48600.0
2015-04-08 14:30:00,100.52,100.67,100.45,100.61,47500.0,78.9013,79.019,78.8463,78.9719,47500.0
2015-04-08 15:00:00,100.61,100.78,100.55,100.72,65900.0,78.9719,79.1054,78.9248,79.0583,65900.0
2015-04-08 15:30:00,100.73,100.76,100.46,100.53,156300.0,79.0661,79.0897,78.8542,78.9091,156300.0
2015-04-09 09:30:00,100.45,100.74,100.01,100.13,47900.0,78.8463,79.074,78.501,78.5952,47900.0
2015-04-09 10:00:00,100.13,100.28,99.9,100.23,43600.0,78.5952,78.7129,78.4146,78.6737,43600.0
2015-04-09 10:30:00,100.22,100.42,100.17,100.36,56600.0,78.6658,78.8228,78.6266,78.7757,56600.0
2015-04-09 11:00:00,100.37,100.43,100.04,100.15,65500.0,78.7835,78.8306,78.5245,78.6109,65500.0
2015-04-09 11:30:00,100.14,100.49,100.14,100.44,31600.0,78.603,78.8777,78.603,78.8385,31600.0
2015-04-09 12:00:00,100.43,100.7,100.43,100.68,12100.0,78.8306,79.0426,78.8306,79.0269,12100.0
2015-04-09 12:30:00,100.68,100.68,100.59,100.61,11400.0,79.0269,79.0269,78.9562,78.9719,11400.0
2015-04-09 13:00:00,100.67,100.69,100.49,100.53,27100.0,79.019,79.0347,78.8777,78.9091,27100.0
2015-04-09 13:30:00,100.55,100.73,100.52,100.7,20200.0,78.9248,79.0661,78.9013,79.0426,20200.0
2015-04-09 14:00:00,100.69,100.77,100.46,100.47,51500.0,79.0347,79.0975,78.8542,78.862,51500.0
2015-04-09 14:30:00,100.46,100.6,100.43,100.57,23600.0,78.8542,78.9641,78.8306,78.9405,23600.0
2015-04-09 15:00:00,100.58,100.98,100.58,100.88,36200.0,78.9484,79.2624,78.9484,79.1839,36200.0
2015-04-09 15:30:00,100.86,100.9,100.67,100.74,87800.0,79.1682,79.1996,79.019,79.074,87800.0
2015-04-10 09:30:00,100.74,100.95,100.55,100.68,30700.0,79.074,79.2388,78.9248,79.0269,30700.0
2015-04-10 10:00:00,100.73,100.97,100.65,100.83,20500.0,79.0661,79.2545,79.0033,79.1446,20500.0
2015-04-10 10:30:00,100.85,101.16,100.85,101.03,27900.0,79.1603,79.4036,79.1603,79.3016,27900.0
2015-04-10 11:00:00,101.03,101.08,100.83,100.95,18100.0,79.3016,79.3408,79.1446,79.2388,18100.0
2015-04-10 11:30:00,100.95,101.12,100.9,100.97,20400.0,79.2388,79.3722,79.1996,79.2545,20400.0
2015-04-10 12:00:00,100.98,100.99,100.7,100.7,25800.0,79.2624,79.2702,79.0426,79.0426,25800.0
2015-04-10 12:30:00,100.7,100.88,100.7,100.81,22000.0,79.0426,79.1839,79.0426,79.1289,22000.0
2015-04-10 13:00:00,100.83,100.84,100.32,100.33,38400.0,79.1446,79.1525,78.7443,78.7522,38400.0
2015-04-10 13:30:00,100.32,100.51,100.28,100.33,38300.0,78.7443,78.8934,78.7129,78.7522,38300.0
2015-04-10 14:00:00,100.32,100.34,100.17,100.24,57900.0,78.7443,78.76,78.6266,78.6815,57900.0
2015-04-10 14:30:00,100.25,100.27,100.13,100.15,33900.0,78.6894,78.7051,78.5952,78.6109,33900.0
2015-04-10 15:00:00,100.15,100.21,100.03,100.07,64100.0,78.6109,78.658,78.5167,78.5481,64100.0
2015-04-10 15:30:00,100.08,100.24,100.01,100.1,182000.0,78.5559,78.6815,78.501,78.5716,182000.0
2015-04-13 09:30:00,100.2,100.59,99.9,100.3,50100.0,78.6501,78.9562,78.4146,78.7286,50100.0
2015-04-13 10:00:00,100.31,100.51,100.16,100.25,53000.0,78.7365,78.8934,78.6187,78.6894,53000.0
2015-04-13 10:30:00,100.26,100.28,99.81,99.84,66000.0,78.6972,78.7129,78.344,78.3675,66000.0
2015-04-13 11:00:00,99.84,99.95,99.73,99.95,50800.0,78.3675,78.4539,78.2812,78.4539,50800.0
2015-04-13 11:30:00,99.95,100.0,99.74,99.74,39200.0,78.4539,78.4931,78.289,78.289,39200.0
2015-04-13 12:00:00,99.75,99.77,99.61,99.63,39300.0,78.2969,78.3126,78.187,78.2027,39300.0
2015-04-13 12:30:00,99.62,99.72,99.61,99.7,34300.0,78.1949,78.2733,78.187,78.2576,34300.0
2015-04-13 13:00:00,99.7,99.72,99.58,99.59,32900.0,78.2576,78.2733,78.1635,78.1713,32900.0
2015-04-13 13:30:00,99.58,99.87,99.55,99.85,39000.0,78.1635,78.3911,78.1399,78.3754,39000.0
2015-04-13 14:00:00,99.87,99.89,99.57,99.65,52900.0,78.3911,78.4068,78.1556,78.2184,52900.0
2015-04-13 14:30:00,99.65,99.71,99.49,99.53,47400.0,78.2184,78.2655,78.0928,78.1242,47400.0
2015-04-13 15:00:00,99.52,99.57,99.24,99.26,101800.0,78.1164,78.1556,77.8966,77.9123,101800.0
2015-04-13 15:30:00,99.26,99.5,99.23,99.45,352500.0,77.9123,78.1007,77.8887,78.0614,352500.0
2015-04-14 09:30:00,99.37,100.21,99.34,100.12,64500.0,77.9986,78.658,77.9751,78.5873,64500.0
2015-04-14 10:00:00,100.08,100.16,99.74,99.95,44100.0,78.5559,78.6187,78.289,78.4539,44100.0
2015-04-14 10:30:00,99.97,100.16,99.93,100.08,42300.0,78.4696,78.6187,78.4382,78.5559,42300.0
2015-04-14 11:00:00,100.08,100.44,99.98,100.39,46100.0,78.5559,78.8385,78.4774,78.7992,46100.0
2015-04-14 11:30:00,100.43,100.85,100.43,100.77,55600.0,78.8306,79.1603,78.8306,79.0975,55600.0
2015-04-14 12:00:00,100.78,101.05,100.77,101.04,62600.0,79.1054,79.3173,79.0975,79.3095,62600.0
2015-04-14 12:30:00,101.04,101.2,101.04,101.13,26300.0,79.3095,79.435,79.3095,79.3801,26300.0
2015-04-14 13:00:00,101.12,101.17,100.98,101.07,22700.0,79.3722,79.4115,79.2624,79.333,22700.0
2015-04-14 13:30:00,101.07,101.23,101.07,101.23,21400.0,79.333,79.4586,79.333,79.4586,21400.0
2015-04-14 14:00:00,101.22,101.36,101.12,101.36,20900.0,79.4507,79.5606,79.3722,79.5606,20900.0
2015-04-14 14:30:00,101.36,101.36,101.1,101.21,35500.0,79.5606,79.5606,79.3565,79.4429,35500.0
2015-04-14 15:00:00,101.2,101.32,101.06,101.07,40800.0,79.435,79.5292,79.3252,79.333,40800.0
2015-04-14 15:30:00,101.07,101.17,100.94,101.04,152700.0,79.333,79.4115,79.231,79.3095,152700.0
2015-04-15 09:30:00,101.37,101.86,101.37,101.68,38900.0,79.5685,79.9531,79.5685,79.8118,38900.0
2015-04-15 10:00:00,101.61,101.62,101.26,101.47,28400.0,79.7569,79.7647,79.4821,79.647,28400.0
2015-04-15 10:30:00,101.47,101.47,101.2,101.34,22300.0,79.647,79.647,79.435,79.5449,22300.0
2015-04-15 11:00:00,101.35,101.44,101.27,101.33,25600.0,79.5528,79.6234,79.49,79.5371,25600.0
2015-04-15 11:30:00,101.33,101.39,101.21,101.37,33000.0,79.5371,79.5842,79.4429,79.5685,33000.0
2015-04-15 12:00:00,101.4,101.47,101.11,101.18,152800.0,79.592,79.647,79.3644,79.4193,152800.0
2015-04-15 12:30:00,101.15,101.28,101.1,101.27,33900.0,79.3958,79.4978,79.3565,79.49,33900.0
2015-04-15 13:00:00,101.3,101.39,101.15,101.3,26800.0,79.5135,79.5842,79.3958,79.5135,26800.0
2015-04-15 13:30:00,101.29,101.29,101.0,101.19,86300.0,79.5057,79.5057,79.2781,79.4272,86300.0
2015-04-15 14:00:00,101.23,101.41,101.17,101.22,68600.0,79.4586,79.5999,79.4115,79.4507,68600.0
2015-04-15 14:30:00,101.24,101.25,101.05,101.09,67400.0,79.4664,79.4743,79.3173,79.3487,67400.0
2015-04-15 15:00:00,101.05,101.12,100.85,100.93,73600.0,79.3173,79.3722,79.1603,79.2231,73600.0
2015-04-15 15:30:00,100.93,100.94,100.56,100.66,287500.0,79.2231,79.231,78.9327,79.0112,287500.0
2015-04-16 09:30:00,100.92,100.92,100.48,100.88,81400.0,79.2153,79.2153,78.8699,79.1839,81400.0
2015-04-16 10:00:00,100.88,101.12,100.84,101.04,28400.0,79.1839,79.3722,79.1525,79.3095,28400.0
2015-04-16 10:30:00,101.06,101.47,101.01,101.42,17600.0,79.3252,79.647,79.2859,79.6077,17600.0
2015-04-16 11:00:00,101.4,101.6,101.37,101.56,28400.0,79.592,79.749,79.5685,79.7176,28400.0
2015-04-16 11:30:00,101.56,101.66,101.53,101.57,35800.0,79.7176,79.7961,79.6941,79.7255,35800.0
2015-04-16 12:00:00,101.53,101.75,101.53,101.61,47300.0,79.6941,79.8668,79.6941,79.7569,47300.0
2015-04-16 12:30:00,101.61,101.68,101.57,101.62,17700.0,79.7569,79.8118,79.7255,79.7647,17700.0
2015-04-16 13:00:00,101.64,101.68,101.54,101.58,20600.0,79.7804,79.8118,79.7019,79.7333,20600.0
2015-04-16 13:30:00,101.58,101.97,101.58,101.88,19600.0,79.7333,80.0394,79.7333,79.9688,19600.0
2015-04-16 14:00:00,101.9,101.91,101.72,101.83,20400.0,79.9845,79.9923,79.8432,79.9295,20400.0
2015-04-16 14:30:00,101.82,101.89,101.63,101.63,18600.0,79.9217,79.9766,79.7726,79.7726,18600.0
2015-04-16 15:00:00,101.65,101.66,101.32,101.39,38100.0,79.7883,79.7961,79.5292,79.5842,38100.0
2015-04-16 15:30:00,101.4,101.51,101.35,101.44,121900.0,79.592,79.6784,79.5528,79.6234,121900.0
2015-04-17 09:30:00,100.41,101.2,100.41,101.04,107600.0,78.8149,79.435,78.8149,79.3095,107600.0
2015-04-17 10:00:00,101.02,101.07,100.75,100.87,69700.0,79.2938,79.333,79.0818,79.176,69700.0
2015-04-17 10:30:00,100.85,101.11,100.79,100.84,24300.0,79.1603,79.3644,79.1132,79.1525,24300.0
2015-04-17 11:00:00,100.83,100.83,100.43,100.53,30000.0,79.1446,79.1446,78.8306,78.9091,30000.0
2015-04-17 11:30:00,100.53,100.6,100.38,100.58,98400.0,78.9091,78.9641,78.7914,78.9484,98400.0
2015-04-17 12:00:00,100.58,100.72,100.57,100.58,26800.0,78.9484,79.0583,78.9405,78.9484,26800.0
2015-04-17 12:30:00,100.56,100.66,100.52,100.52,21600.0,78.9327,79.0112,78.9013,78.9013,21600.0
2015-04-17 13:00:00,100.51,100.63,100.48,100.49,76600.0,78.8934,78.9876,78.8699,78.8777,76600.0
2015-04-17 13:30:00,100.48,100.48,100.29,100.33,68000.0,78.8699,78.8699,78.7208,78.7522,68000.0
2015-04-17 14:00:00,100.33,100.35,99.9,99.92,42500.0,78.7522,78.7679,78.4146,78.4303,42500.0
2015-04-17 14:30:00,99.91,100.09,99.81,100.02,93100.0,78.4225,78.5638,78.344,78.5088,93100.0
2015-04-17 15:00:00,100.06,100.19,100.02,100.11,74900.0,78.5402,78.6423,78.5088,78.5795,74900.0
2015-04-17 15:30:00,100.1,100.37,100.1,100.26,159800.0,78.5716,78.7835,78.5716,78.6972,159800.0
2015-04-20 09:30:00,99.98,100.08,99.41,99.48,184500.0,78.4774,78.5559,78.03,78.085,184500.0
2015-04-20 10:00:00,99.5,99.76,99.26,99.6,103400.0,78.1007,78.3047,77.9123,78.1792,103400.0
2015-04-20 10:30:00,99.6,99.73,99.11,99.13,107300.0,78.1792,78.2812,77.7945,77.8102,107300.0
2015-04-20 11:00:00,99.13,99.16,98.6,98.63,193300.0,77.8102,77.8338,77.3942,77.4178,193300.0
2015-04-20 11:30:00,98.64,98.99,98.28,98.44,180200.0,77.4256,77.7003,77.143,77.2686,180200.0
2015-04-20 12:00:00,98.42,98.44,98.14,98.28,97000.0,77.2529,77.2686,77.0332,77.143,97000.0
2015-04-20 12:30:00,98.3,98.4,98.06,98.19,156600.0,77.1587,77.2372,76.9704,77.0724,156600.0
2015-04-20 13:00:00,98.22,98.51,98.11,98.51,101000.0,77.0959,77.3236,77.0096,77.3236,101000.0
2015-04-20 13:30:00,98.52,98.55,98.37,98.45,102900.0,77.3314,77.355,77.2137,77.2765,102900.0
2015-04-20 14:00:00,98.44,98.53,98.37,98.53,84200.0,77.2686,77.3393,77.2137,77.3393,84200.0
2015-04-20 14:30:00,98.51,98.55,98.37,98.54,82400.0,77.3236,77.355,77.2137,77.3471,82400.0
2015-04-20 15:00:00,98.53,98.54,98.24,98.27,108100.0,77.3393,77.3471,77.1116,77.1352,108100.0
2015-04-20 15:30:00,98.26,98.38,98.15,98.18,239900.0,77.1273,77.2215,77.041,77.0645,239900.0
2015-04-21 09:30:00,98.3,99.0,98.16,98.31,126100.0,77.1587,77.7082,77.0489,77.1666,126100.0
2015-04-21 10:00:00,98.33,98.44,98.16,98.25,93000.0,77.1823,77.2686,77.0489,77.1195,93000.0
2015-04-21 10:30:00,98.26,98.33,98.04,98.26,81200.0,77.1273,77.1823,76.9547,77.1273,81200.0
2015-04-21 11:00:00,98.26,98.55,98.22,98.53,58600.0,77.1273,77.355,77.0959,77.3393,58600.0
2015-04-21 11:30:00,98.51,98.64,98.23,98.34,46800.0,77.3236,77.4256,77.1038,77.1901,46800.0
2015-04-21 12:00:00,98.36,98.37,98.23,98.29,45700.0,77.2058,77.2137,77.1038,77.1509,45700.0
2015-04-21 12:30:00,98.3,98.44,98.13,98.44,37600.0,77.1587,77.2686,77.0253,77.2686,37600.0
2015-04-21 13:00:00,98.46,98.47,98.26,98.3,50800.0,77.2843,77.2922,77.1273,77.1587,50800.0
2015-04-21 13:30:00,98.3,98.33,98.09,98.11,47400.0,77.1587,77.1823,76.9939,77.0096,47400.0
2015-04-21 14:00:00,98.1,98.23,98.01,98.16,51500.0,77.0018,77.1038,76.9311,77.0489,51500.0
2015-04-21 14:30:00,98.16,98.29,98.09,98.09,48100.0,77.0489,77.1509,76.9939,76.9939,48100.0
2015-04-21 15:00:00,98.08,98.17,97.95,98.0,130300.0,76.9861,77.0567,76.884,76.9233,130300.0
2015-04-21 15:30:00,98.01,98.13,97.93,98.01,192800.0,76.9311,77.0253,76.8683,76.9311,192800.0
2015-04-22 09:30:00,98.06,98.49,98.06,98.19,67800.0,76.9704,77.3079,76.9704,77.0724,67800.0
2015-04-22 10:00:00,98.21,98.22,97.86,97.93,64300.0,77.0881,77.0959,76.8134,76.8683,64300.0
2015-04-22 10:30:00,97.94,98.0,97.77,97.82,76800.0,76.8762,76.9233,76.7427,76.782,76800.0
2015-04-22 11:00:00,97.83,97.97,97.74,97.93,79400.0,76.7898,76.8997,76.7192,76.8683,79400.0
2015-04-22 11:30:00,97.95,98.01,97.88,98.0,91000.0,76.884,76.9311,76.8291,76.9233,91000.0
2015-04-22 12:00:00,98.0,98.0,97.81,97.92,57100.0,76.9233,76.9233,76.7741,76.8605,57100.0
2015-04-22 12:30:00,97.91,98.01,97.82,97.91,70800.0,76.8526,76.9311,76.782,76.8526,70800.0
2015-04-22 13:00:00,97.92,98.08,97.85,97.97,86600.0,76.8605,76.9861,76.8055,76.8997,86600.0
2015-04-22 13:30:00,97.96,98.36,97.95,98.19,91100.0,76.8919,77.2058,76.884,77.0724,91100.0
2015-04-22 14:00:00,98.19,98.21,97.97,97.97,84200.0,77.0724,77.0881,76.8997,76.8997,84200.0
2015-04-22 14:30:00,97.98,98.02,97.81,98.01,96300.0,76.9076,76.939,76.7741,76.9311,96300.0
2015-04-22 15:00:00,98.0,98.31,98.0,98.3,115400.0,76.9233,77.1666,76.9233,77.1587,115400.0
2015-04-22 15:30:00,98.31,98.41,98.07,98.29,256600.0,77.1666,77.2451,76.9782,77.1509,256600.0
2015-04-23 09:30:00,95.85,95.92,93.82,94.99,696600.0,75.2357,75.2906,73.6422,74.5606,696600.0
2015-04-23 10:00:00,94.98,95.01,94.59,94.97,194000.0,74.5528,74.5763,74.2466,74.5449,194000.0
2015-04-23 10:30:00,94.97,95.27,94.8,95.14,191900.0,74.5449,74.7804,74.4115,74.6784,191900.0
2015-04-23 11:00:00,95.1,95.41,95.1,95.3,125700.0,74.647,74.8903,74.647,74.8039,125700.0
2015-04-23 11:30:00,95.33,95.75,95.28,95.72,146600.0,74.8275,75.1572,74.7882,75.1336,146600.0
2015-04-23 12:00:00,95.73,96.03,95.45,95.92,97400.0,75.1415,75.3769,74.9217,75.2906,97400.0
2015-04-23 12:30:00,95.96,96.25,95.94,96.24,59700.0,75.322,75.5496,75.3063,75.5418,59700.0
2015-04-23 13:00:00,96.21,96.76,96.21,96.76,184800.0,75.5182,75.9499,75.5182,75.9499,184800.0
2015-04-23 13:30:00,96.76,97.52,96.6,97.36,230700.0,75.9499,76.5465,75.8244,76.4209,230700.0
2015-04-23 14:00:00,97.39,97.45,96.48,96.67,223100.0,76.4445,76.4915,75.7302,75.8793,223100.0
2015-04-23 14:30:00,96.7,96.71,96.29,96.39,110500.0,75.9029,75.9107,75.581,75.6595,110500.0
2015-04-23 15:00:00,96.4,96.46,95.96,96.0,185600.0,75.6674,75.7145,75.322,75.3534,185600.0
2015-04-23 15:30:00,96.0,96.0,94.74,94.94,533600.0,75.3534,75.3534,74.3644,74.5214,533600.0
2015-04-24 09:30:00,95.31,95.31,94.25,94.73,167200.0,74.8118,74.8118,73.9798,74.3565,167200.0
2015-04-24 10:00:00,94.76,95.25,94.71,94.77,155300.0,74.3801,74.7647,74.3408,74.3879,155300.0
2015-04-24 10:30:00,94.77,94.82,94.2,94.2,114900.0,74.3879,74.4272,73.9405,73.9405,114900.0
2015-04-24 11:00:00,94.17,94.51,94.11,94.28,102100.0,73.917,74.1839,73.8699,74.0033,102100.0
2015-04-24 11:30:00,94.26,94.72,94.21,94.7,162400.0,73.9876,74.3487,73.9484,74.333,162400.0
2015-04-24 12:00:00,94.7,94.95,94.67,94.78,104900.0,74.333,74.5292,74.3094,74.3958,104900.0
2015-04-24 12:30:00,94.79,94.81,94.53,94.53,78500.0,74.4036,74.4193,74.1996,74.1996,78500.0
2015-04-24 13:00:00,94.55,94.58,94.3,94.5,55400.0,74.2152,74.2388,74.019,74.176,55400.0
2015-04-24 13:30:00,94.5,94.59,94.38,94.43,73500.0,74.176,74.2466,74.0818,74.1211,73500.0
2015-04-24 14:00:00,94.42,94.52,94.33,94.5,58600.0,74.1132,74.1917,74.0426,74.176,58600.0
2015-04-24 14:30:00,94.51,94.54,94.23,94.44,81800.0,74.1839,74.2074,73.9641,74.1289,81800.0
2015-04-24 15:00:00,94.44,94.65,94.39,94.48,83300.0,74.1289,74.2937,74.0897,74.1603,83300.0
2015-04-24 15:30:00,94.48,94.64,94.45,94.63,190000.0,74.1603,74.2859,74.1368,74.278,190000.0
2015-04-27 09:30:00,94.67,94.78,93.69,93.93,170400.0,74.3094,74.3958,73.5402,73.7286,170400.0
2015-04-27 10:00:00,94.0,94.0,93.5,93.56,189700.0,73.7835,73.7835,73.3911,73.4382,189700.0
2015-04-27 10:30:00,93.58,93.75,93.37,93.39,213900.0,73.4539,73.5873,73.289,73.3047,213900.0
2015-04-27 11:00:00,93.38,93.4,93.18,93.22,122600.0,73.2969,73.3126,73.1399,73.1713,122600.0
2015-04-27 11:30:00,93.24,93.33,93.21,93.29,112100.0,73.187,73.2576,73.1634,73.2262,112100.0
2015-04-27 12:00:00,93.32,93.4,93.25,93.4,201200.0,73.2498,73.3126,73.1948,73.3126,201200.0
2015-04-27 12:30:00,93.41,93.63,93.39,93.55,80800.0,73.3204,73.4931,73.3047,73.4303,80800.0
2015-04-27 13:00:00,93.56,93.72,93.34,93.53,111200.0,73.4382,73.5638,73.2655,73.4146,111200.0
2015-04-27 13:30:00,93.57,93.76,93.3,93.7,113800.0,73.446,73.5952,73.2341,73.5481,113800.0
2015-04-27 14:00:00,93.71,93.83,93.7,93.82,77400.0,73.5559,73.6501,73.5481,73.6422,77400.0
2015-04-27 14:30:00,93.83,93.84,93.58,93.6,58200.0,73.6501,73.6579,73.4539,73.4696,58200.0
2015-04-27 15:00:00,93.6,93.67,93.39,93.4,117900.0,73.4696,73.5245,73.3047,73.3126,117900.0
2015-04-27 15:30:00,93.41,93.72,93.37,93.7,197400.0,73.3204,73.5638,73.289,73.5481,197400.0
2015-04-28 09:30:00,93.91,93.91,93.45,93.64,215400.0,73.7129,73.7129,73.3518,73.501,215400.0
2015-04-28 10:00:00,93.64,93.68,93.29,93.45,156600.0,73.501,73.5324,73.2262,73.3518,156600.0
2015-04-28 10:30:00,93.47,93.49,93.26,93.33,105600.0,73.3675,73.3832,73.2027,73.2576,105600.0
2015-04-28 11:00:00,93.34,93.54,93.33,93.5,80500.0,73.2655,73.4225,73.2576,73.3911,80500.0
2015-04-28 11:30:00,93.51,93.65,93.51,93.57,49600.0,73.3989,73.5088,73.3989,73.446,49600.0
2015-04-28 12:00:00,93.59,93.61,93.51,93.51,41700.0,73.4617,73.4774,73.3989,73.3989,41700.0
2015-04-28 12:30:00,93.53,93.63,93.47,93.55,59000.0,73.4146,73.4931,73.3675,73.4303,59000.0
2015-04-28 13:00:00,93.56,93.6,93.52,93.57,60000.0,73.4382,73.4696,73.4068,73.446,60000.0
2015-04-28 13:30:00,93.56,93.57,93.39,93.43,72200.0,73.4382,73.446,73.3047,73.3361,72200.0
2015-04-28 14:00:00,93.43,93.44,93.22,93.26,49100.0,73.3361,73.344,73.1713,73.2027,49100.0
2015-04-28 14:30:00,93.29,93.31,93.2,93.29,136700.0,73.2262,73.2419,73.1556,73.2262,136700.0
2015-04-28 15:00:00,93.29,93.51,93.29,93.43,140000.0,73.2262,73.3989,73.2262,73.3361,140000.0
2015-04-28 15:30:00,93.43,93.43,93.28,93.35,255000.0,73.3361,73.3361,73.2184,73.2733,255000.0
2015-04-29 09:30:00,93.31,93.44,92.39,92.39,205700.0,73.2419,73.344,72.5198,72.5198,205700.0
2015-04-29 10:00:00,92.39,92.49,92.18,92.45,203900.0,72.5198,72.5983,72.355,72.5669,203900.0
2015-04-29 10:30:00,92.44,92.47,92.19,92.21,210200.0,72.559,72.5826,72.3628,72.3785,210200.0
2015-04-29 11:00:00,92.2,92.4,92.02,92.06,101000.0,72.3707,72.5276,72.2294,72.2608,101000.0
2015-04-29 11:30:00,92.08,92.11,91.77,91.88,115600.0,72.2765,72.3,72.0331,72.1195,115600.0
2015-04-29 12:00:00,91.89,91.97,91.57,91.73,82700.0,72.1273,72.1901,71.8762,72.0017,82700.0
2015-04-29 12:30:00,91.71,91.87,91.61,91.78,87500.0,71.986,72.1116,71.9076,72.041,87500.0
2015-04-29 13:00:00,91.78,91.81,91.48,91.49,120400.0,72.041,72.0645,71.8055,71.8134,120400.0
2015-04-29 13:30:00,91.48,91.81,91.47,91.63,120800.0,71.8055,72.0645,71.7977,71.9232,120800.0
2015-04-29 14:00:00,91.68,91.79,91.44,91.54,238100.0,71.9625,72.0488,71.7741,71.8526,238100.0
2015-04-29 14:30:00,91.54,91.64,91.26,91.31,282300.0,71.8526,71.9311,71.6328,71.6721,282300.0
2015-04-29 15:00:00,91.31,91.59,91.27,91.27,308700.0,71.6721,71.8919,71.6407,71.6407,308700.0
2015-04-29 15:30:00,91.27,91.42,91.25,91.38,530300.0,71.6407,71.7584,71.625,71.727,530300.0
2015-04-30 09:30:00,91.38,91.85,91.13,91.66,129900.0,71.727,72.0959,71.5308,71.9468,129900.0
2015-04-30 10:00:00,91.63,92.0,91.46,91.65,163900.0,71.9232,72.2137,71.7898,71.9389,163900.0
2015-04-30 10:30:00,91.63,91.82,91.59,91.77,159800.0,71.9232,72.0724,71.8919,72.0331,159800.0
2015-04-30 11:00:00,91.76,92.27,91.75,92.06,248000.0,72.0253,72.4256,72.0174,72.2608,248000.0
2015-04-30 11:30:00,92.09,92.14,91.78,91.79,216700.0,72.2843,72.3236,72.041,72.0488,216700.0
2015-04-30 12:00:00,91.78,91.83,91.67,91.73,70600.0,72.041,72.0802,71.9546,72.0017,70600.0
2015-04-30 12:30:00,91.7,91.83,91.54,91.83,88000.0,71.9782,72.0802,71.8526,72.0802,88000.0
2015-04-30 13:00:00,91.84,92.02,91.83,92.01,71500.0,72.0881,72.2294,72.0802,72.2215,71500.0
2015-04-30 13:30:00,91.99,92.06,91.81,91.95,82900.0,72.2058,72.2608,72.0645,72.1744,82900.0
2015-04-30 14:00:00,91.96,92.0,91.75,91.75,78200.0,72.1823,72.2137,72.0174,72.0174,78200.0
2015-04-30 14:30:00,91.77,91.99,91.73,91.85,73700.0,72.0331,72.2058,72.0017,72.0959,73700.0
2015-04-30 15:00:00,91.83,91.85,91.51,91.58,92300.0,72.0802,72.0959,71.8291,71.884,92300.0
2015-04-30 15:30:00,91.58,91.97,91.55,91.95,267000.0,71.884,72.1901,71.8605,72.1744,267000.0
2015-05-01 09:30:00,92.31,93.13,92.31,92.65,193500.0,72.457,73.1006,72.457,72.7239,193500.0
2015-05-01 10:00:00,92.71,93.1,92.64,92.97,202700.0,72.771,73.0771,72.716,72.9751,202700.0
2015-05-01 10:30:00,92.98,93.04,92.89,92.99,124700.0,72.9829,73.03,72.9123,72.9908,124700.0
2015-05-01 11:00:00,93.0,93.42,92.97,93.4,231200.0,72.9986,73.3283,72.9751,73.3126,231200.0
2015-05-01 11:30:00,93.41,93.45,92.88,93.13,255800.0,73.3204,73.3518,72.9044,73.1006,255800.0
2015-05-01 12:00:00,93.15,93.21,93.01,93.2,72800.0,73.1163,73.1634,73.0065,73.1556,72800.0
2015-05-01 12:30:00,93.2,93.52,93.17,93.44,93500.0,73.1556,73.4068,73.132,73.344,93500.0
2015-05-01 13:00:00,93.44,93.53,93.33,93.5,66800.0,73.344,73.4146,73.2576,73.3911,66800.0
2015-05-01 13:30:00,93.51,93.81,93.48,93.68,92500.0,73.3989,73.6344,73.3754,73.5324,92500.0
2015-05-01 14:00:00,93.66,93.89,93.66,93.89,98200.0,73.5167,73.6972,73.5167,73.6972,98200.0
2015-05-01 14:30:00,93.87,93.96,93.6,93.72,88900.0,73.6815,73.7521,73.4696,73.5638,88900.0
2015-05-01 15:00:00,93.72,93.76,93.45,93.45,109200.0,73.5638,73.5952,73.3518,73.3518,109200.0
2015-05-01 15:30:00,93.47,93.62,93.44,93.59,282500.0,73.3675,73.4853,73.344,73.4617,282500.0
2015-05-04 09:30:00,93.87,94.62,93.87,94.15,154300.0,73.6815,74.2702,73.6815,73.9013,154300.0
2015-05-04 10:00:00,94.15,94.42,94.04,94.34,97900.0,73.9013,74.1132,73.8149,74.0504,97900.0
2015-05-04 10:30:00,94.35,94.38,94.15,94.16,53100.0,74.0583,74.0818,73.9013,73.9091,53100.0
2015-05-04 11:00:00,94.17,94.28,94.01,94.11,56500.0,73.917,74.0033,73.7914,73.8699,56500.0
2015-05-04 11:30:00,94.11,94.15,93.98,94.12,77600.0,73.8699,73.9013,73.7678,73.8777,77600.0
2015-05-04 12:00:00,94.12,94.24,94.11,94.22,66700.0,73.8777,73.9719,73.8699,73.9562,66700.0
2015-05-04 12:30:00,94.22,94.4,94.17,94.28,42200.0,73.9562,74.0975,73.917,74.0033,42200.0
2015-05-04 13:00:00,94.28,94.28,94.05,94.21,40700.0,74.0033,74.0033,73.8228,73.9484,40700.0
2015-05-04 13:30:00,94.2,94.27,94.14,94.27,38300.0,73.9405,73.9955,73.8934,73.9955,38300.0
2015-05-04 14:00:00,94.28,94.41,94.21,94.41,42200.0,74.0033,74.1054,73.9484,74.1054,42200.0
2015-05-04 14:30:00,94.41,94.49,94.3,94.31,59400.0,74.1054,74.1682,74.019,74.0269,59400.0
2015-05-04 15:00:00,94.31,94.65,94.25,94.64,166900.0,74.0269,74.2937,73.9798,74.2859,166900.0
2015-05-04 15:30:00,94.64,94.65,94.21,94.23,213200.0,74.2859,74.2937,73.9484,73.9641,213200.0
2015-05-05 09:30:00,94.24,94.63,94.2,94.22,61900.0,73.9719,74.278,73.9405,73.9562,61900.0
2015-05-05 10:00:00,94.19,94.21,93.95,94.08,72200.0,73.9327,73.9484,73.7443,73.8463,72200.0
2015-05-05 10:30:00,94.09,94.2,93.92,93.94,61100.0,73.8542,73.9405,73.7207,73.7364,61100.0
2015-05-05 11:00:00,93.93,93.93,93.44,93.47,88400.0,73.7286,73.7286,73.344,73.3675,88400.0
2015-05-05 11:30:00,93.46,93.66,93.44,93.56,67900.0,73.3597,73.5167,73.344,73.4382,67900.0
2015-05-05 12:00:00,93.56,93.78,93.5,93.78,63500.0,73.4382,73.6109,73.3911,73.6109,63500.0
2015-05-05 12:30:00,93.77,93.77,93.5,93.51,52800.0,73.603,73.603,73.3911,73.3989,52800.0
2015-05-05 13:00:00,93.51,93.58,93.28,93.57,72100.0,73.3989,73.4539,73.2184,73.446,72100.0
2015-05-05 13:30:00,93.58,93.96,93.57,93.81,72700.0,73.4539,73.7521,73.446,73.6344,72700.0
2015-05-05 14:00:00,93.78,93.93,93.7,93.93,49200.0,73.6109,73.7286,73.5481,73.7286,49200.0
2015-05-05 14:30:00,93.93,93.98,93.56,93.57,46400.0,73.7286,73.7678,73.4382,73.446,46400.0
2015-05-05 15:00:00,93.57,93.7,93.49,93.67,43000.0,73.446,73.5481,73.3832,73.5245,43000.0
2015-05-05 15:30:00,93.64,93.92,93.63,93.89,256800.0,73.501,73.7207,73.4931,73.6972,256800.0
2015-05-06 09:30:00,94.15,94.37,93.57,93.94,46700.0,73.9013,74.074,73.446,73.7364,46700.0
2015-05-06 10:00:00,93.87,94.04,93.63,93.83,93900.0,73.6815,73.8149,73.4931,73.6501,93900.0
2015-05-06 10:30:00,93.81,93.83,93.52,93.72,51100.0,73.6344,73.6501,73.4068,73.5638,51100.0
2015-05-06 11:00:00,93.72,93.79,93.42,93.63,41500.0,73.5638,73.6187,73.3283,73.4931,41500.0
2015-05-06 11:30:00,93.63,93.9,93.58,93.83,37600.0,73.4931,73.705,73.4539,73.6501,37600.0
2015-05-06 12:00:00,93.84,93.93,93.7,93.9,49500.0,73.6579,73.7286,73.5481,73.705,49500.0
2015-05-06 12:30:00,93.88,94.0,93.75,93.81,57900.0,73.6893,73.7835,73.5873,73.6344,57900.0
2015-05-06 13:00:00,93.81,93.93,93.7,93.89,53100.0,73.6344,73.7286,73.5481,73.6972,53100.0
2015-05-06 13:30:00,93.89,93.93,93.74,93.89,43700.0,73.6972,73.7286,73.5795,73.6972,43700.0
2015-05-06 14:00:00,93.9,94.31,93.88,94.07,114600.0,73.705,74.0269,73.6893,73.8385,114600.0
2015-05-06 14:30:00,94.07,94.07,93.75,93.96,55900.0,73.8385,73.8385,73.5873,73.7521,55900.0
2015-05-06 15:00:00,93.95,94.09,93.77,94.09,86500.0,73.7443,73.8542,73.603,73.8542,86500.0
2015-05-06 15:30:00,94.11,94.2,93.94,94.18,224900.0,73.8699,73.9405,73.7364,73.9248,224900.0
2015-05-07 09:30:00,93.85,94.31,93.6,93.64,67000.0,73.6658,74.0269,73.4696,73.501,67000.0
2015-05-07 10:00:00,93.61,94.09,93.54,94.0,65600.0,73.4774,73.8542,73.4225,73.7835,65600.0
2015-05-07 10:30:00,93.99,94.2,93.87,94.19,59800.0,73.7757,73.9405,73.6815,73.9327,59800.0
2015-05-07 11:00:00,94.2,94.47,94.16,94.43,42100.0,73.9405,74.1525,73.9091,74.1211,42100.0
2015-05-07 11:30:00,94.42,94.5,94.25,94.25,45800.0,74.1132,74.176,73.9798,73.9798,45800.0
2015-05-07 12:00:00,94.23,94.39,94.17,94.17,33700.0,73.9641,74.0897,73.917,73.917,33700.0
2015-05-07 12:30:00,94.17,94.25,94.13,94.16,23700.0,73.917,73.9798,73.8856,73.9091,23700.0
2015-05-07 13:00:00,94.2,94.36,94.17,94.23,27200.0,73.9405,74.0661,73.917,73.9641,27200.0
2015-05-07 13:30:00,94.23,94.34,94.15,94.31,39800.0,73.9641,74.0504,73.9013,74.0269,39800.0
2015-05-07 14:00:00,94.3,94.41,94.24,94.4,60900.0,74.019,74.1054,73.9719,74.0975,60900.0
2015-05-07 14:30:00,94.4,94.52,94.36,94.38,61500.0,74.0975,74.1917,74.0661,74.0818,61500.0
2015-05-07 15:00:00,94.38,94.46,94.23,94.33,61600.0,74.0818,74.1446,73.9641,74.0426,61600.0
2015-05-07 15:30:00,94.3,94.46,94.24,94.37,129100.0,74.019,74.1446,73.9719,74.074,129100.0
2015-05-08 09:30:00,94.53,95.17,94.51,95.04,94800.0,74.1996,74.7019,74.1839,74.5999,94800.0
2015-05-08 10:00:00,95.06,95.06,94.7,94.8,60100.0,74.6156,74.6156,74.333,74.4115,60100.0
2015-05-08 10:30:00,94.8,95.0,94.73,94.99,55900.0,74.4115,74.5685,74.3565,74.5606,55900.0
2015-05-08 11:00:00,94.98,94.99,94.77,94.79,52600.0,74.5528,74.5606,74.3879,74.4036,52600.0
2015-05-08 11:30:00,94.79,94.95,94.78,94.85,45000.0,74.4036,74.5292,74.3958,74.4507,45000.0
2015-05-08 12:00:00,94.86,94.89,94.72,94.85,33900.0,74.4586,74.4821,74.3487,74.4507,33900.0
2015-05-08 12:30:00,94.86,94.89,94.65,94.69,33100.0,74.4586,74.4821,74.2937,74.3251,33100.0
2015-05-08 13:00:00,94.68,94.8,94.65,94.65,46400.0,74.3173,74.4115,74.2937,74.2937,46400.0
2015-05-08 13:30:00,94.65,94.65,94.42,94.42,45100.0,74.2937,74.2937,74.1132,74.1132,45100.0
2015-05-08 14:00:00,94.41,94.49,94.38,94.4,46600.0,74.1054,74.1682,74.0818,74.0975,46600.0
2015-05-08 14:30:00,94.39,94.57,94.38,94.56,49600.0,74.0897,74.2309,74.0818,74.2231,49600.0
2015-05-08 15:00:00,94.57,94.68,94.46,94.48,70400.0,74.2309,74.3173,74.1446,74.1603,70400.0
2015-05-08 15:30:00,94.47,94.58,94.35,94.42,232700.0,74.1525,74.2388,74.0583,74.1132,232700.0
2015-05-11 09:30:00,94.36,94.61,94.1,94.35,53000.0,74.0661,74.2623,73.862,74.0583,53000.0
2015-05-11 10:00:00,94.31,94.48,94.12,94.12,159100.0,74.0269,74.1603,73.8777,73.8777,159100.0
2015-05-11 10:30:00,94.13,94.55,94.08,94.48,29000.0,73.8856,74.2152,73.8463,74.1603,29000.0
2015-05-11 11:00:00,94.48,94.57,94.38,94.57,47900.0,74.1603,74.2309,74.0818,74.2309,47900.0
2015-05-11 11:30:00,94.6,94.6,94.37,94.38,23900.0,74.2545,74.2545,74.074,74.0818,23900.0
2015-05-11 12:00:00,94.37,94.39,94.11,94.24,39000.0,74.074,74.0897,73.8699,73.9719,39000.0
2015-05-11 12:30:00,94.27,94.38,94.25,94.3,13200.0,73.9955,74.0818,73.9798,74.019,13200.0
2015-05-11 13:00:00,94.3,94.34,94.19,94.19,16100.0,74.019,74.0504,73.9327,73.9327,16100.0
2015-05-11 13:30:00,94.2,94.22,94.05,94.06,82600.0,73.9405,73.9562,73.8228,73.8306,82600.0
2015-05-11 14:00:00,94.05,94.08,93.9,93.95,38000.0,73.8228,73.8463,73.705,73.7443,38000.0
2015-05-11 14:30:00,93.93,93.98,93.65,93.71,52300.0,73.7286,73.7678,73.5088,73.5559,52300.0
2015-05-11 15:00:00,93.7,94.01,93.62,93.99,124200.0,73.5481,73.7914,73.4853,73.7757,124200.0
2015-05-11 15:30:00,93.99,94.03,93.86,93.94,178200.0,73.7757,73.8071,73.6736,73.7364,178200.0
2015-05-12 09:30:00,93.73,94.18,93.51,94.16,43900.0,73.5716,73.9248,73.3989,73.9091,43900.0
2015-05-12 10:00:00,94.13,94.22,93.88,93.96,40100.0,73.8856,73.9562,73.6893,73.7521,40100.0
2015-05-12 10:30:00,93.97,94.56,93.97,94.55,36900.0,73.76,74.2231,73.76,74.2152,36900.0
2015-05-12 11:00:00,94.53,94.63,94.38,94.5,48000.0,74.1996,74.278,74.0818,74.176,48000.0
2015-05-12 11:30:00,94.47,94.53,94.36,94.45,35000.0,74.1525,74.1996,74.0661,74.1368,35000.0
2015-05-12 12:00:00,94.47,94.47,94.17,94.35,41200.0,74.1525,74.1525,73.917,74.0583,41200.0
2015-05-12 12:30:00,94.34,94.49,94.24,94.47,37300.0,74.0504,74.1682,73.9719,74.1525,37300.0
2015-05-12 13:00:00,94.44,94.44,94.25,94.29,55900.0,74.1289,74.1289,73.9798,74.0112,55900.0
2015-05-12 13:30:00,94.31,94.33,94.19,94.26,20200.0,74.0269,74.0426,73.9327,73.9876,20200.0
2015-05-12 14:00:00,94.25,94.45,94.19,94.42,34900.0,73.9798,74.1368,73.9327,74.1132,34900.0
2015-05-12 14:30:00,94.45,94.58,94.41,94.42,29200.0,74.1368,74.2388,74.1054,74.1132,29200.0
2015-05-12 15:00:00,94.42,94.49,94.36,94.44,37800.0,74.1132,74.1682,74.0661,74.1289,37800.0
2015-05-12 15:30:00,94.47,94.47,94.23,94.37,158800.0,74.1525,74.1525,73.9641,74.074,158800.0
2015-05-13 09:30:00,94.5,95.35,94.5,95.09,78000.0,74.176,74.8432,74.176,74.6391,78000.0
2015-05-13 10:00:00,95.11,95.15,94.86,94.86,45100.0,74.6548,74.6862,74.4586,74.4586,45100.0
2015-05-13 10:30:00,94.87,95.0,94.57,94.62,67500.0,74.4664,74.5685,74.2309,74.2702,67500.0
2015-05-13 11:00:00,94.59,94.96,94.52,94.83,113100.0,74.2466,74.5371,74.1917,74.435,113100.0
2015-05-13 11:30:00,94.83,94.9,94.74,94.76,41700.0,74.435,74.49,74.3644,74.3801,41700.0
2015-05-13 12:00:00,94.78,94.89,94.65,94.67,24000.0,74.3958,74.4821,74.2937,74.3094,24000.0
2015-05-13 12:30:00,94.67,94.73,94.52,94.65,24100.0,74.3094,74.3565,74.1917,74.2937,24100.0
2015-05-13 13:00:00,94.67,94.85,94.67,94.7,17500.0,74.3094,74.4507,74.3094,74.333,17500.0
2015-05-13 13:30:00,94.71,94.78,94.55,94.59,24400.0,74.3408,74.3958,74.2152,74.2466,24400.0
2015-05-13 14:00:00,94.58,94.61,94.29,94.33,37900.0,74.2388,74.2623,74.0112,74.0426,37900.0
2015-05-13 14:30:00,94.33,94.39,94.12,94.15,50600.0,74.0426,74.0897,73.8777,73.9013,50600.0
2015-05-13 15:00:00,94.15,94.38,94.15,94.24,43800.0,73.9013,74.0818,73.9013,73.9719,43800.0
2015-05-13 15:30:00,94.26,94.32,94.14,94.27,90100.0,73.9876,74.0347,73.8934,73.9955,90100.0
2015-05-14 09:30:00,94.96,95.19,94.71,94.89,45600.0,74.5371,74.7176,74.3408,74.4821,45600.0
2015-05-14 10:00:00,94.88,95.08,94.8,94.98,32000.0,74.4743,74.6313,74.4115,74.5528,32000.0
2015-05-14 10:30:00,94.98,95.36,94.97,95.31,47200.0,74.5528,74.851,74.5449,74.8118,47200.0
2015-05-14 11:00:00,95.3,95.32,95.01,95.1,40900.0,74.8039,74.8196,74.5763,74.647,40900.0
2015-05-14 11:30:00,95.09,95.54,95.07,95.29,308700.0,74.6391,74.9923,74.6234,74.7961,308700.0
2015-05-14 12:00:00,95.28,95.59,95.28,95.57,52600.0,74.7882,75.0316,74.7882,75.0159,52600.0
2015-05-14 12:30:00,95.56,95.62,95.5,95.59,33200.0,75.008,75.0551,74.9609,75.0316,33200.0
2015-05-14 13:00:00,95.62,95.95,95.61,95.94,80700.0,75.0551,75.3142,75.0473,75.3063,80700.0
2015-05-14 13:30:00,95.94,96.06,95.88,96.02,76400.0,75.3063,75.4005,75.2592,75.3691,76400.0
2015-05-14 14:00:00,96.01,96.21,95.99,96.13,51100.0,75.3612,75.5182,75.3455,75.4554,51100.0
2015-05-14 14:30:00,96.13,96.13,95.95,96.0,113500.0,75.4554,75.4554,75.3142,75.3534,113500.0
2015-05-14 15:00:00,95.99,96.26,95.94,95.95,152300.0,75.3455,75.5575,75.3063,75.3142,152300.0
2015-05-14 15:30:00,95.96,96.19,95.85,96.1,338700.0,75.322,75.5025,75.2357,75.4319,338700.0
2015-05-15 09:30:00,96.02,96.4,95.76,95.88,79000.0,75.3691,75.6674,75.165,75.2592,79000.0
2015-05-15 10:00:00,95.9,96.05,95.77,95.99,57600.0,75.2749,75.3926,75.1729,75.3455,57600.0
2015-05-15 10:30:00,96.0,96.35,96.0,96.28,23100.0,75.3534,75.6281,75.3534,75.5732,23100.0
2015-05-15 11:00:00,96.28,96.29,95.99,96.03,22100.0,75.5732,75.581,75.3455,75.3769,22100.0
2015-05-15 11:30:00,96.01,96.19,95.99,96.06,31500.0,75.3612,75.5025,75.3455,75.4005,31500.0
2015-05-15 12:00:00,96.08,96.08,95.98,96.04,21900.0,75.4162,75.4162,75.3377,75.3848,21900.0
2015-05-15 12:30:00,96.02,96.13,95.99,96.07,11000.0,75.3691,75.4554,75.3455,75.4083,11000.0
2015-05-15 13:00:00,96.09,96.16,96.08,96.1,15300.0,75.424,75.479,75.4162,75.4319,15300.0
2015-05-15 13:30:00,96.11,96.13,95.99,96.01,23200.0,75.4397,75.4554,75.3455,75.3612,23200.0
2015-05-15 14:00:00,96.02,96.12,95.99,96.06,22300.0,75.3691,75.4476,75.3455,75.4005,22300.0
2015-05-15 14:30:00,96.06,96.14,95.98,96.06,58900.0,75.4005,75.4633,75.3377,75.4005,58900.0
2015-05-15 15:00:00,96.06,96.1,96.0,96.04,28900.0,75.4005,75.4319,75.3534,75.3848,28900.0
2015-05-15 15:30:00,96.05,96.18,96.04,96.18,107800.0,75.3926,75.4947,75.3848,75.4947,107800.0
2015-05-18 09:30:00,95.94,96.0,95.69,95.73,26200.0,75.3063,75.3534,75.1101,75.1415,26200.0
2015-05-18 10:00:00,95.73,95.75,95.51,95.55,25500.0,75.1415,75.1572,74.9688,75.0002,25500.0
2015-05-18 10:30:00,95.6,95.61,95.33,95.35,22100.0,75.0394,75.0473,74.8275,74.8432,22100.0
2015-05-18 11:00:00,95.35,95.68,95.34,95.68,19800.0,74.8432,75.1022,74.8353,75.1022,19800.0
2015-05-18 11:30:00,95.71,95.73,95.48,95.62,36300.0,75.1258,75.1415,74.9452,75.0551,36300.0
2015-05-18 12:00:00,95.65,95.66,95.51,95.61,29200.0,75.0787,75.0865,74.9688,75.0473,29200.0
2015-05-18 12:30:00,95.6,95.61,95.43,95.44,23200.0,75.0394,75.0473,74.906,74.9138,23200.0
2015-05-18 13:00:00,95.43,95.5,95.33,95.48,25200.0,74.906,74.9609,74.8275,74.9452,25200.0
2015-05-18 13:30:00,95.48,95.57,95.31,95.32,50800.0,74.9452,75.0159,74.8118,74.8196,50800.0
2015-05-18 14:00:00,95.31,95.6,95.31,95.44,36800.0,74.8118,75.0394,74.8118,74.9138,36800.0
2015-05-18 14:30:00,95.44,95.48,95.38,95.38,35000.0,74.9138,74.9452,74.8667,74.8667,35000.0
2015-05-18 15:00:00,95.39,95.47,95.32,95.43,47900.0,74.8746,74.9374,74.8196,74.906,47900.0
2015-05-18 15:30:00,95.43,95.47,95.25,95.26,133200.0,74.906,74.9374,74.7647,74.7726,133200.0
2015-05-19 09:30:00,95.23,95.29,94.53,94.82,106300.0,74.749,74.7961,74.1996,74.4272,106300.0
2015-05-19 10:00:00,94.83,94.97,94.65,94.97,87100.0,74.435,74.5449,74.2937,74.5449,87100.0
2015-05-19 10:30:00,94.99,95.15,94.99,95.12,18500.0,74.5606,74.6862,74.5606,74.6627,18500.0
2015-05-19 11:00:00,95.12,95.18,94.78,95.09,36200.0,74.6627,74.7098,74.3958,74.6391,36200.0
2015-05-19 11:30:00,95.08,95.39,94.87,95.39,52000.0,74.6313,74.8746,74.4664,74.8746,52000.0
2015-05-19 12:00:00,95.39,95.39,95.29,95.32,41700.0,74.8746,74.8746,74.7961,74.8196,41700.0
2015-05-19 12:30:00,95.3,95.33,95.18,95.23,15600.0,74.8039,74.8275,74.7098,74.749,15600.0
2015-05-19 13:00:00,95.21,95.38,95.17,95.33,19000.0,74.7333,74.8667,74.7019,74.8275,19000.0
2015-05-19 13:30:00,95.33,95.37,95.17,95.23,66000.0,74.8275,74.8589,74.7019,74.749,66000.0
2015-05-19 14:00:00,95.23,95.24,95.13,95.19,30300.0,74.749,74.7569,74.6705,74.7176,30300.0
2015-05-19 14:30:00,95.18,95.18,94.92,95.05,43300.0,74.7098,74.7098,74.5057,74.6077,43300.0
2015-05-19 15:00:00,95.05,95.05,94.85,94.97,76800.0,74.6077,74.6077,74.4507,74.5449,76800.0
2015-05-19 15:30:00,94.98,95.27,94.94,95.22,172600.0,74.5528,74.7804,74.5214,74.7412,172600.0
2015-05-20 09:30:00,95.34,95.71,95.28,95.49,25500.0,74.8353,75.1258,74.7882,74.9531,25500.0
2015-05-20 10:00:00,95.44,95.58,95.42,95.47,29500.0,74.9138,75.0237,74.8981,74.9374,29500.0
2015-05-20 10:30:00,95.48,95.51,95.35,95.43,31100.0,74.9452,74.9688,74.8432,74.906,31100.0
2015-05-20 11:00:00,95.43,95.44,95.11,95.14,58600.0,74.906,74.9138,74.6548,74.6784,58600.0
2015-05-20 11:30:00,95.14,95.16,94.96,95.07,49000.0,74.6784,74.6941,74.5371,74.6234,49000.0
2015-05-20 12:00:00,95.07,95.16,94.98,95.11,50100.0,74.6234,74.6941,74.5528,74.6548,50100.0
2015-05-20 12:30:00,95.1,95.1,94.97,95.03,37700.0,74.647,74.647,74.5449,74.592,37700.0
2015-05-20 13:00:00,95.04,95.22,94.95,95.19,76700.0,74.5999,74.7412,74.5292,74.7176,76700.0
2015-05-20 13:30:00,95.2,95.2,95.02,95.17,39600.0,74.7255,74.7255,74.5842,74.7019,39600.0
2015-05-20 14:00:00,95.17,95.3,95.07,95.23,43500.0,74.7019,74.8039,74.6234,74.749,43500.0
2015-05-20 14:30:00,95.23,95.27,95.07,95.2,35000.0,74.749,74.7804,74.6234,74.7255,35000.0
2015-05-20 15:00:00,95.2,95.23,95.03,95.14,69900.0,74.7255,74.749,74.592,74.6784,69900.0
2015-05-20 15:30:00,95.12,95.15,95.06,95.1,303300.0,74.6627,74.6862,74.6156,74.647,303300.0
2015-05-21 09:30:00,94.61,95.06,94.61,94.89,73600.0,74.6847,75.04,74.6847,74.9058,73600.0
2015-05-21 10:00:00,94.89,94.99,94.71,94.76,76300.0,74.9058,74.9847,74.7637,74.8031,76300.0
2015-05-21 10:30:00,94.76,94.87,94.71,94.73,35700.0,74.8031,74.89,74.7637,74.7795,35700.0
2015-05-21 11:00:00,94.71,94.73,94.5,94.6,34400.0,74.7637,74.7795,74.5979,74.6768,34400.0
2015-05-21 11:30:00,94.63,94.63,94.36,94.37,23700.0,74.7005,74.7005,74.4874,74.4953,23700.0
2015-05-21 12:00:00,94.36,94.38,94.27,94.27,26700.0,74.4874,74.5032,74.4163,74.4163,26700.0
2015-05-21 12:30:00,94.27,94.36,94.25,94.3,61000.0,74.4163,74.4874,74.4006,74.44,61000.0
2015-05-21 13:00:00,94.31,94.39,94.15,94.15,57700.0,74.4479,74.5111,74.3216,74.3216,57700.0
2015-05-21 13:30:00,94.14,94.19,94.06,94.14,42900.0,74.3137,74.3532,74.2506,74.3137,42900.0
2015-05-21 14:00:00,94.14,94.2,94.07,94.13,52900.0,74.3137,74.3611,74.2585,74.3058,52900.0
2015-05-21 14:30:00,94.13,94.22,94.08,94.08,43800.0,74.3058,74.3769,74.2664,74.2664,43800.0
2015-05-21 15:00:00,94.08,94.14,93.99,94.14,72700.0,74.2664,74.3137,74.1953,74.3137,72700.0
2015-05-21 15:30:00,94.15,94.15,94.01,94.08,233100.0,74.3216,74.3216,74.2111,74.2664,233100.0
2015-05-22 09:30:00,94.23,94.5,93.78,93.84,75600.0,74.3848,74.5979,74.0295,74.0769,75600.0
2015-05-22 10:00:00,93.82,93.85,93.4,93.48,73400.0,74.0611,74.0848,73.7296,73.7927,73400.0
2015-05-22 10:30:00,93.45,93.8,93.35,93.66,42200.0,73.769,74.0453,73.6901,73.9348,42200.0
2015-05-22 11:00:00,93.65,93.77,93.54,93.77,28400.0,73.9269,74.0216,73.8401,74.0216,28400.0
2015-05-22 11:30:00,93.77,93.8,93.68,93.78,19900.0,74.0216,74.0453,73.9506,74.0295,19900.0
2015-05-22 12:00:00,93.81,93.89,93.73,93.85,13200.0,74.0532,74.1164,73.9901,74.0848,13200.0
2015-05-22 12:30:00,93.87,93.88,93.7,93.7,14400.0,74.1006,74.1085,73.9664,73.9664,14400.0
2015-05-22 13:00:00,93.69,93.84,93.59,93.66,20900.0,73.9585,74.0769,73.8796,73.9348,20900.0
2015-05-22 13:30:00,93.65,93.71,93.51,93.51,28500.0,73.9269,73.9743,73.8164,73.8164,28500.0
2015-05-22 14:00:00,93.51,93.77,93.51,93.73,41400.0,73.8164,74.0216,73.8164,73.9901,41400.0
2015-05-22 14:30:00,93.74,93.78,93.7,93.74,24200.0,73.998,74.0295,73.9664,73.998,24200.0
2015-05-22 15:00:00,93.71,93.74,93.66,93.69,29600.0,73.9743,73.998,73.9348,73.9585,29600.0
2015-05-22 15:30:00,93.67,93.7,93.52,93.56,96000.0,73.9427,73.9664,73.8243,73.8559,96000.0
2015-05-26 09:30:00,93.57,93.89,93.25,93.51,51000.0,73.8638,74.1164,73.6112,73.8164,51000.0
2015-05-26 10:00:00,93.59,93.63,92.92,93.0,92100.0,73.8796,73.9111,73.3507,73.4138,92100.0
2015-05-26 10:30:00,93.0,93.03,92.8,92.83,39900.0,73.4138,73.4375,73.2559,73.2796,39900.0
2015-05-26 11:00:00,92.82,93.07,92.75,93.03,31500.0,73.2717,73.4691,73.2165,73.4375,31500.0
2015-05-26 11:30:00,93.05,93.22,93.0,93.02,26700.0,73.4533,73.5875,73.4138,73.4296,26700.0
2015-05-26 12:00:00,93.01,93.03,92.88,92.91,19900.0,73.4217,73.4375,73.3191,73.3428,19900.0
2015-05-26 12:30:00,92.91,92.91,92.75,92.77,26400.0,73.3428,73.3428,73.2165,73.2323,26400.0
2015-05-26 13:00:00,92.77,92.82,92.64,92.8,32400.0,73.2323,73.2717,73.1296,73.2559,32400.0
2015-05-26 13:30:00,92.78,92.78,92.53,92.56,24300.0,73.2401,73.2401,73.0428,73.0665,24300.0
2015-05-26 14:00:00,92.57,92.7,92.51,92.58,31600.0,73.0744,73.177,73.027,73.0823,31600.0
2015-05-26 14:30:00,92.59,92.68,92.53,92.55,24400.0,73.0902,73.1612,73.0428,73.0586,24400.0
2015-05-26 15:00:00,92.55,92.85,92.53,92.85,39400.0,73.0586,73.2954,73.0428,73.2954,39400.0
2015-05-26 15:30:00,92.87,93.09,92.86,92.99,136200.0,73.3112,73.4849,73.3033,73.4059,136200.0
2015-05-27 09:30:00,93.2,93.26,92.81,93.05,49300.0,73.5717,73.6191,73.2638,73.4533,49300.0
2015-05-27 10:00:00,93.14,93.42,92.97,93.34,30500.0,73.5243,73.7454,73.3901,73.6822,30500.0
2015-05-27 10:30:00,93.37,93.48,93.22,93.31,27700.0,73.7059,73.7927,73.5875,73.6585,27700.0
2015-05-27 11:00:00,93.31,93.38,93.25,93.31,25100.0,73.6585,73.7138,73.6112,73.6585,25100.0
2015-05-27 11:30:00,93.34,93.61,93.27,93.44,39200.0,73.6822,73.8953,73.6269,73.7611,39200.0
2015-05-27 12:00:00,93.47,93.5,93.4,93.43,19600.0,73.7848,73.8085,73.7296,73.7533,19600.0
2015-05-27 12:30:00,93.43,93.45,93.2,93.29,27700.0,73.7533,73.769,73.5717,73.6427,27700.0
2015-05-27 13:00:00,93.3,93.5,93.29,93.5,22400.0,73.6506,73.8085,73.6427,73.8085,22400.0
2015-05-27 13:30:00,93.5,93.5,93.36,93.38,25600.0,73.8085,73.8085,73.698,73.7138,25600.0
2015-05-27 14:00:00,93.38,93.57,93.37,93.57,154400.0,73.7138,73.8638,73.7059,73.8638,154400.0
2015-05-27 14:30:00,93.57,93.6,93.38,93.47,48300.0,73.8638,73.8874,73.7138,73.7848,48300.0
2015-05-27 15:00:00,93.47,93.54,93.42,93.54,55200.0,73.7848,73.8401,73.7454,73.8401,55200.0
2015-05-27 15:30:00,93.55,93.61,93.47,93.49,119800.0,73.848,73.8953,73.7848,73.8006,119800.0
2015-05-28 09:30:00,93.06,93.49,93.06,93.12,30000.0,73.4612,73.8006,73.4612,73.5085,30000.0
2015-05-28 10:00:00,93.09,93.23,92.95,93.17,37300.0,73.4849,73.5954,73.3743,73.548,37300.0
2015-05-28 10:30:00,93.16,93.29,93.09,93.09,19900.0,73.5401,73.6427,73.4849,73.4849,19900.0
2015-05-28 11:00:00,93.07,93.15,93.02,93.04,23500.0,73.4691,73.5322,73.4296,73.4454,23500.0
2015-05-28 11:30:00,93.04,93.09,92.88,92.95,24400.0,73.4454,73.4849,73.3191,73.3743,24400.0
2015-05-28 12:00:00,92.97,93.07,92.82,93.06,38500.0,73.3901,73.4691,73.2717,73.4612,38500.0
2015-05-28 12:30:00,93.06,93.08,92.9,93.01,19000.0,73.4612,73.477,73.3349,73.4217,19000.0
2015-05-28 13:00:00,93.01,93.18,93.0,93.1,20400.0,73.4217,73.5559,73.4138,73.4928,20400.0
2015-05-28 13:30:00,93.11,93.22,93.08,93.2,16900.0,73.5006,73.5875,73.477,73.5717,16900.0
2015-05-28 14:00:00,93.19,93.46,93.12,93.45,36200.0,73.5638,73.7769,73.5085,73.769,36200.0
2015-05-28 14:30:00,93.45,93.48,93.39,93.44,53300.0,73.769,73.7927,73.7217,73.7611,53300.0
2015-05-28 15:00:00,93.44,93.55,93.37,93.4,37800.0,73.7611,73.848,73.7059,73.7296,37800.0
2015-05-28 15:30:00,93.41,93.48,93.31,93.4,95800.0,73.7375,73.7927,73.6585,73.7296,95800.0
2015-05-29 09:30:00,93.5,93.61,93.0,93.31,55988.0,73.8085,73.8953,73.4138,73.6585,55988.0
2015-05-29 10:00:00,93.37,93.42,93.21,93.22,31573.0,73.7059,73.7454,73.5796,73.5875,31573.0
2015-05-29 10:30:00,93.17,93.29,93.08,93.27,34751.0,73.548,73.6427,73.477,73.6269,34751.0
2015-05-29 11:00:00,93.29,93.58,93.27,93.39,42743.0,73.6427,73.8717,73.6269,73.7217,42743.0
2015-05-29 11:30:00,93.36,93.45,93.21,93.41,24199.0,73.698,73.769,73.5796,73.7375,24199.0
2015-05-29 12:00:00,93.41,93.48,93.19,93.38,32660.0,73.7375,73.7927,73.5638,73.7138,32660.0
2015-05-29 12:30:00,93.38,93.49,93.27,93.28,15553.0,73.7138,73.8006,73.6269,73.6348,15553.0
2015-05-29 13:00:00,93.28,93.58,93.25,93.55,55046.0,73.6348,73.8717,73.6112,73.848,55046.0
2015-05-29 13:30:00,93.56,93.6,93.36,93.47,29299.0,73.8559,73.8874,73.698,73.7848,29299.0
2015-05-29 14:00:00,93.43,93.44,93.15,93.19,38634.0,73.7533,73.7611,73.5322,73.5638,38634.0
2015-05-29 14:30:00,93.18,93.26,92.95,92.95,56958.0,73.5559,73.6191,73.3743,73.3743,56958.0
2015-05-29 15:00:00,92.94,93.08,92.91,93.03,86932.0,73.3664,73.477,73.3428,73.4375,86932.0
2015-05-29 15:30:00,93.04,93.1,92.86,92.87,236115.0,73.4454,73.4928,73.3033,73.3112,236115.0
2015-06-01 09:30:00,92.92,93.23,92.72,92.81,44407.0,73.3507,73.5954,73.1928,73.2638,44407.0
2015-06-01 10:00:00,92.84,92.99,92.7,92.77,42033.0,73.2875,73.4059,73.177,73.2323,42033.0
2015-06-01 10:30:00,92.77,92.98,92.67,92.92,28921.0,73.2323,73.398,73.1533,73.3507,28921.0
2015-06-01 11:00:00,92.95,92.99,92.62,92.67,27679.0,73.3743,73.4059,73.1138,73.1533,27679.0
2015-06-01 11:30:00,92.68,92.75,92.5,92.52,26084.0,73.1612,73.2165,73.0191,73.0349,26084.0
2015-06-01 12:00:00,92.52,92.75,92.45,92.75,35717.0,73.0349,73.2165,72.9796,73.2165,35717.0
2015-06-01 12:30:00,92.76,92.77,92.62,92.66,23487.0,73.2244,73.2323,73.1138,73.1454,23487.0
2015-06-01 13:00:00,92.69,92.73,92.64,92.7,26299.0,73.1691,73.2007,73.1296,73.177,26299.0
2015-06-01 13:30:00,92.69,92.71,92.59,92.67,24546.0,73.1691,73.1849,73.0902,73.1533,24546.0
2015-06-01 14:00:00,92.67,92.84,92.66,92.77,32352.0,73.1533,73.2875,73.1454,73.2323,32352.0
2015-06-01 14:30:00,92.76,92.8,92.68,92.72,34806.0,73.2244,73.2559,73.1612,73.1928,34806.0
2015-06-01 15:00:00,92.72,92.78,92.69,92.74,40041.0,73.1928,73.2401,73.1691,73.2086,40041.0
2015-06-01 15:30:00,92.73,92.81,92.62,92.71,144751.0,73.2007,73.2638,73.1138,73.1849,144751.0
2015-06-02 09:30:00,92.49,92.65,92.11,92.42,33092.0,73.0112,73.1375,72.7112,72.956,33092.0
2015-06-02 10:00:00,92.39,92.39,92.2,92.26,35548.0,72.9323,72.9323,72.7823,72.8297,35548.0
2015-06-02 10:30:00,92.29,92.43,92.25,92.31,37677.0,72.8533,72.9639,72.8218,72.8691,37677.0
2015-06-02 11:00:00,92.28,92.47,92.25,92.26,21887.0,72.8454,72.9954,72.8218,72.8297,21887.0
2015-06-02 11:30:00,92.3,92.31,92.11,92.16,37200.0,72.8612,72.8691,72.7112,72.7507,37200.0
2015-06-02 12:00:00,92.15,92.48,92.14,92.27,49856.0,72.7428,73.0033,72.7349,72.8376,49856.0
2015-06-02 12:30:00,92.29,92.61,92.27,92.59,18341.0,72.8533,73.1059,72.8376,73.0902,18341.0
2015-06-02 13:00:00,92.58,92.71,92.56,92.65,20814.0,73.0823,73.1849,73.0665,73.1375,20814.0
2015-06-02 13:30:00,92.64,92.73,92.56,92.71,18697.0,73.1296,73.2007,73.0665,73.1849,18697.0
2015-06-02 14:00:00,92.72,92.72,92.57,92.62,23250.0,73.1928,73.1928,73.0744,73.1138,23250.0
2015-06-02 14:30:00,92.62,92.68,92.45,92.62,26759.0,73.1138,73.1612,72.9796,73.1138,26759.0
2015-06-02 15:00:00,92.62,92.62,92.44,92.47,31224.0,73.1138,73.1138,72.9717,72.9954,31224.0
2015-06-02 15:30:00,92.46,92.54,92.4,92.52,104763.0,72.9875,73.0507,72.9402,73.0349,104763.0
2015-06-03 09:30:00,92.29,92.54,91.76,92.08,66743.0,72.8533,73.0507,72.435,72.6876,66743.0
2015-06-03 10:00:00,92.06,92.17,91.71,91.72,79167.0,72.6718,72.7586,72.3955,72.4034,79167.0
2015-06-03 10:30:00,91.72,91.9,91.51,91.66,136535.0,72.4034,72.5455,72.2376,72.356,136535.0
2015-06-03 11:00:00,91.67,91.86,91.63,91.73,86929.0,72.3639,72.5139,72.3323,72.4113,86929.0
2015-06-03 11:30:00,91.73,91.86,91.46,91.48,62270.0,72.4113,72.5139,72.1981,72.2139,62270.0
2015-06-03 12:00:00,91.49,91.61,91.37,91.61,107618.0,72.2218,72.3166,72.1271,72.3166,107618.0
2015-06-03 12:30:00,91.61,91.67,91.42,91.6,55912.0,72.3166,72.3639,72.1666,72.3087,55912.0
2015-06-03 13:00:00,91.6,91.84,91.59,91.66,53364.0,72.3087,72.4981,72.3008,72.356,53364.0
2015-06-03 13:30:00,91.65,91.78,91.57,91.77,86703.0,72.3481,72.4507,72.285,72.4429,86703.0
2015-06-03 14:00:00,91.78,91.89,91.7,91.71,70004.0,72.4507,72.5376,72.3876,72.3955,70004.0
2015-06-03 14:30:00,91.72,91.81,91.59,91.67,58373.0,72.4034,72.4744,72.3008,72.3639,58373.0
2015-06-03 15:00:00,91.66,91.69,91.43,91.52,99285.0,72.356,72.3797,72.1745,72.2455,99285.0
2015-06-03 15:30:00,91.52,91.7,91.49,91.7,239272.0,72.2455,72.3876,72.2218,72.3876,239272.0
2015-06-04 09:30:00,91.27,91.79,91.2,91.51,83186.0,72.0482,72.4586,71.9929,72.2376,83186.0
2015-06-04 10:00:00,91.51,91.8,91.35,91.79,81060.0,72.2376,72.4665,72.1113,72.4586,81060.0
2015-06-04 10:30:00,91.79,92.05,91.65,91.87,68267.0,72.4586,72.6639,72.3481,72.5218,68267.0
2015-06-04 11:00:00,91.84,91.89,91.7,91.73,46359.0,72.4981,72.5376,72.3876,72.4113,46359.0
2015-06-04 11:30:00,91.74,91.86,91.55,91.82,55632.0,72.4192,72.5139,72.2692,72.4823,55632.0
2015-06-04 12:00:00,91.83,91.89,91.8,91.85,33583.0,72.4902,72.5376,72.4665,72.506,33583.0
2015-06-04 12:30:00,91.85,91.96,91.58,91.61,43960.0,72.506,72.5928,72.2929,72.3166,43960.0
2015-06-04 13:00:00,91.61,91.62,91.48,91.48,102264.0,72.3166,72.3244,72.2139,72.2139,102264.0
2015-06-04 13:30:00,91.48,91.5,91.25,91.26,36770.0,72.2139,72.2297,72.0324,72.0403,36770.0
2015-06-04 14:00:00,91.3,91.35,91.24,91.25,49308.0,72.0718,72.1113,72.0245,72.0324,49308.0
2015-06-04 14:30:00,91.25,91.36,91.22,91.26,43548.0,72.0324,72.1192,72.0087,72.0403,43548.0
2015-06-04 15:00:00,91.25,91.35,91.23,91.27,75388.0,72.0324,72.1113,72.0166,72.0482,75388.0
2015-06-04 15:30:00,91.27,91.3,91.22,91.3,178676.0,72.0482,72.0718,72.0087,72.0718,178676.0
2015-06-05 09:30:00,91.19,91.26,90.8,91.03,92484.0,71.985,72.0403,71.6771,71.8587,92484.0
2015-06-05 10:00:00,91.04,91.22,90.83,91.0,93404.0,71.8666,72.0087,71.7008,71.835,93404.0
2015-06-05 10:30:00,91.01,91.08,90.87,90.97,103145.0,71.8429,71.8982,71.7324,71.8113,103145.0
2015-06-05 11:00:00,90.98,91.06,90.88,90.96,113027.0,71.8192,71.8824,71.7403,71.8034,113027.0
2015-06-05 11:30:00,90.96,90.99,90.89,90.94,63949.0,71.8034,71.8271,71.7482,71.7877,63949.0
2015-06-05 12:00:00,90.93,90.97,90.87,90.87,45134.0,71.7798,71.8113,71.7324,71.7324,45134.0
2015-06-05 12:30:00,90.88,90.96,90.79,90.84,48316.0,71.7403,71.8034,71.6692,71.7087,48316.0
2015-06-05 13:00:00,90.84,90.97,90.82,90.97,41225.0,71.7087,71.8113,71.6929,71.8113,41225.0
2015-06-05 13:30:00,90.95,91.16,90.95,91.16,51069.0,71.7955,71.9613,71.7955,71.9613,51069.0
2015-06-05 14:00:00,91.14,91.26,91.14,91.18,61374.0,71.9455,72.0403,71.9455,71.9771,61374.0
2015-06-05 14:30:00,91.18,91.22,90.97,91.16,81778.0,71.9771,72.0087,71.8113,71.9613,81778.0
2015-06-05 15:00:00,91.16,91.34,90.94,90.95,121099.0,71.9613,72.1034,71.7877,71.7955,121099.0
2015-06-05 15:30:00,90.96,91.02,90.79,90.84,255313.0,71.8034,71.8508,71.6692,71.7087,255313.0
2015-06-08 09:30:00,91.0,91.5,90.71,91.22,107984.0,71.835,72.2297,71.6061,72.0087,107984.0
2015-06-08 10:00:00,91.18,91.7,91.08,91.62,46512.0,71.9771,72.3876,71.8982,72.3244,46512.0
2015-06-08 10:30:00,91.62,91.72,91.44,91.44,50664.0,72.3244,72.4034,72.1824,72.1824,50664.0
2015-06-08 11:00:00,91.44,91.6,91.4,91.4,35549.0,72.1824,72.3087,72.1508,72.1508,35549.0
2015-06-08 11:30:00,91.39,91.67,91.39,91.54,53281.0,72.1429,72.3639,72.1429,72.2613,53281.0
2015-06-08 12:00:00,91.54,91.6,91.5,91.54,19760.0,72.2613,72.3087,72.2297,72.2613,19760.0
2015-06-08 12:30:00,91.55,91.57,91.4,91.43,17779.0,72.2692,72.285,72.1508,72.1745,17779.0
2015-06-08 13:00:00,91.42,91.59,91.41,91.55,15741.0,72.1666,72.3008,72.1587,72.2692,15741.0
2015-06-08 13:30:00,91.53,91.53,91.38,91.44,26040.0,72.2534,72.2534,72.135,72.1824,26040.0
2015-06-08 14:00:00,91.44,91.51,91.39,91.5,24095.0,72.1824,72.2376,72.1429,72.2297,24095.0
2015-06-08 14:30:00,91.52,91.84,91.52,91.84,64191.0,72.2455,72.4981,72.2455,72.4981,64191.0
2015-06-08 15:00:00,91.83,91.93,91.79,91.87,100272.0,72.4902,72.5692,72.4586,72.5218,100272.0
2015-06-08 15:30:00,91.85,91.88,91.56,91.57,223561.0,72.506,72.5297,72.2771,72.285,223561.0
2015-06-09 09:30:00,91.43,91.5,91.1,91.24,67269.0,72.1745,72.2297,71.914,72.0245,67269.0
2015-06-09 10:00:00,91.27,91.35,91.06,91.18,61290.0,72.0482,72.1113,71.8824,71.9771,61290.0
2015-06-09 10:30:00,91.18,91.22,91.06,91.11,78856.0,71.9771,72.0087,71.8824,71.9219,78856.0
2015-06-09 11:00:00,91.13,91.2,90.98,91.2,66979.0,71.9376,71.9929,71.8192,71.9929,66979.0
2015-06-09 11:30:00,91.2,91.44,91.2,91.39,79961.0,71.9929,72.1824,71.9929,72.1429,79961.0
2015-06-09 12:00:00,91.38,91.53,91.34,91.49,62671.0,72.135,72.2534,72.1034,72.2218,62671.0
2015-06-09 12:30:00,91.5,91.53,91.42,91.5,32573.0,72.2297,72.2534,72.1666,72.2297,32573.0
2015-06-09 13:00:00,91.51,91.58,91.45,91.46,32589.0,72.2376,72.2929,72.1902,72.1981,32589.0
2015-06-09 13:30:00,91.46,91.48,91.22,91.22,19983.0,72.1981,72.2139,72.0087,72.0087,19983.0
2015-06-09 14:00:00,91.24,91.24,91.06,91.22,31829.0,72.0245,72.0245,71.8824,72.0087,31829.0
2015-06-09 14:30:00,91.22,91.35,91.2,91.25,23062.0,72.0087,72.1113,71.9929,72.0324,23062.0
2015-06-09 15:00:00,91.22,91.25,91.12,91.23,44101.0,72.0087,72.0324,71.9297,72.0166,44101.0
2015-06-09 15:30:00,91.22,91.24,91.08,91.09,110218.0,72.0087,72.0245,71.8982,71.9061,110218.0
2015-06-10 09:30:00,91.33,91.57,91.25,91.47,40096.0,72.0955,72.285,72.0324,72.206,40096.0
2015-06-10 10:00:00,91.49,91.49,91.37,91.38,48354.0,72.2218,72.2218,72.1271,72.135,48354.0
2015-06-10 10:30:00,91.38,91.42,91.29,91.42,46345.0,72.135,72.1666,72.0639,72.1666,46345.0
2015-06-10 11:00:00,91.42,91.9,91.32,91.35,70397.0,72.1666,72.5455,72.0876,72.1113,70397.0
2015-06-10 11:30:00,91.33,91.47,91.19,91.28,26904.0,72.0955,72.206,71.985,72.0561,26904.0
2015-06-10 12:00:00,91.27,91.41,91.25,91.34,17860.0,72.0482,72.1587,72.0324,72.1034,17860.0
2015-06-10 12:30:00,91.34,91.41,91.25,91.28,30829.0,72.1034,72.1587,72.0324,72.0561,30829.0
2015-06-10 13:00:00,91.29,91.31,91.13,91.17,32340.0,72.0639,72.0797,71.9376,71.9692,32340.0
2015-06-10 13:30:00,91.16,91.19,91.07,91.19,46258.0,71.9613,71.985,71.8903,71.985,46258.0
2015-06-10 14:00:00,91.19,91.22,91.11,91.19,74399.0,71.985,72.0087,71.9219,71.985,74399.0
2015-06-10 14:30:00,91.2,91.38,91.17,91.23,68673.0,71.9929,72.135,71.9692,72.0166,68673.0
2015-06-10 15:00:00,91.22,91.29,91.13,91.15,67415.0,72.0087,72.0639,71.9376,71.9534,67415.0
2015-06-10 15:30:00,91.15,91.22,91.11,91.11,183169.0,71.9534,72.0087,71.9219,71.9219,183169.0
2015-06-11 09:30:00,91.12,91.37,91.12,91.29,51140.0,71.9297,72.1271,71.9297,72.0639,51140.0
2015-06-11 10:00:00,91.35,91.35,91.14,91.25,24199.0,72.1113,72.1113,71.9455,72.0324,24199.0
2015-06-11 10:30:00,91.26,91.32,91.05,91.07,44531.0,72.0403,72.0876,71.8745,71.8903,44531.0
2015-06-11 11:00:00,91.04,91.13,90.95,90.98,44043.0,71.8666,71.9376,71.7955,71.8192,44043.0
2015-06-11 11:30:00,91.0,91.03,90.86,90.93,31837.0,71.835,71.8587,71.7245,71.7798,31837.0
2015-06-11 12:00:00,90.92,90.97,90.84,90.84,25622.0,71.7719,71.8113,71.7087,71.7087,25622.0
2015-06-11 12:30:00,90.84,90.99,90.82,90.87,32718.0,71.7087,71.8271,71.6929,71.7324,32718.0
2015-06-11 13:00:00,90.86,90.86,90.77,90.81,28923.0,71.7245,71.7245,71.6535,71.685,28923.0
2015-06-11 13:30:00,90.81,90.88,90.75,90.88,97008.0,71.685,71.7403,71.6377,71.7403,97008.0
2015-06-11 14:00:00,90.89,90.89,90.68,90.7,50554.0,71.7482,71.7482,71.5824,71.5982,50554.0
2015-06-11 14:30:00,90.7,90.7,90.61,90.63,40515.0,71.5982,71.5982,71.5272,71.5429,40515.0
2015-06-11 15:00:00,90.63,90.74,90.62,90.7,54093.0,71.5429,71.6298,71.535,71.5982,54093.0
2015-06-11 15:30:00,90.7,90.76,90.59,90.74,144722.0,71.5982,71.6456,71.5114,71.6298,144722.0
2015-06-12 09:30:00,90.62,90.73,90.27,90.69,276228.0,71.535,71.6219,71.2588,71.5903,276228.0
2015-06-12 10:00:00,90.7,90.96,90.7,90.79,35178.0,71.5982,71.8034,71.5982,71.6692,35178.0
2015-06-12 10:30:00,90.78,91.08,90.75,91.0,34910.0,71.6614,71.8982,71.6377,71.835,34910.0
2015-06-12 11:00:00,90.96,91.12,90.88,91.06,24710.0,71.8034,71.9297,71.7403,71.8824,24710.0
2015-06-12 11:30:00,91.06,91.06,90.82,90.94,30039.0,71.8824,71.8824,71.6929,71.7877,30039.0
2015-06-12 12:00:00,90.93,91.21,90.9,91.17,39761.0,71.7798,72.0008,71.7561,71.9692,39761.0
2015-06-12 12:30:00,91.17,91.31,91.15,91.16,39407.0,71.9692,72.0797,71.9534,71.9613,39407.0
2015-06-12 13:00:00,91.17,91.39,91.13,91.39,46945.0,71.9692,72.1429,71.9376,72.1429,46945.0
2015-06-12 13:30:00,91.39,91.52,91.3,91.39,43680.0,72.1429,72.2455,72.0718,72.1429,43680.0
2015-06-12 14:00:00,91.39,91.39,91.26,91.35,58846.0,72.1429,72.1429,72.0403,72.1113,58846.0
2015-06-12 14:30:00,91.35,91.47,91.26,91.31,131093.0,72.1113,72.206,72.0403,72.0797,131093.0
2015-06-12 15:00:00,91.32,91.35,91.09,91.2,165454.0,72.0876,72.1113,71.9061,71.9929,165454.0
2015-06-12 15:30:00,91.19,91.21,91.03,91.05,274971.0,71.985,72.0008,71.8587,71.8745,274971.0
2015-06-15 09:30:00,90.68,90.87,90.27,90.51,35605.0,71.5824,71.7324,71.2588,71.4482,35605.0
2015-06-15 10:00:00,90.45,91.12,90.45,91.12,28804.0,71.4009,71.9297,71.4009,71.9297,28804.0
2015-06-15 10:30:00,91.08,91.27,90.96,91.21,52361.0,71.8982,72.0482,71.8034,72.0008,52361.0
2015-06-15 11:00:00,91.23,91.45,91.16,91.16,34469.0,72.0166,72.1902,71.9613,71.9613,34469.0
2015-06-15 11:30:00,91.17,91.47,91.15,91.43,40998.0,71.9692,72.206,71.9534,72.1745,40998.0
2015-06-15 12:00:00,91.44,91.46,91.12,91.14,24394.0,72.1824,72.1981,71.9297,71.9455,24394.0
2015-06-15 12:30:00,91.17,91.38,91.13,91.29,20414.0,71.9692,72.135,71.9376,72.0639,20414.0
2015-06-15 13:00:00,91.29,91.29,91.13,91.17,20529.0,72.0639,72.0639,71.9376,71.9692,20529.0
2015-06-15 13:30:00,91.17,91.26,91.02,91.04,34461.0,71.9692,72.0403,71.8508,71.8666,34461.0
2015-06-15 14:00:00,91.06,91.1,91.0,91.04,29898.0,71.8824,71.914,71.835,71.8666,29898.0
2015-06-15 14:30:00,91.04,91.06,90.86,90.89,30196.0,71.8666,71.8824,71.7245,71.7482,30196.0
2015-06-15 15:00:00,90.88,90.97,90.83,90.93,35559.0,71.7403,71.8113,71.7008,71.7798,35559.0
2015-06-15 15:30:00,90.94,90.99,90.8,90.87,121076.0,71.7877,71.8271,71.6771,71.7324,121076.0
2015-06-16 09:30:00,90.87,91.91,90.79,91.66,116135.0,71.7324,72.5534,71.6692,72.356,116135.0
2015-06-16 10:00:00,91.65,91.99,91.58,91.91,51861.0,72.3481,72.6165,72.2929,72.5534,51861.0
2015-06-16 10:30:00,91.92,92.23,91.77,92.08,53063.0,72.5613,72.806,72.4429,72.6876,53063.0
2015-06-16 11:00:00,92.08,92.41,92.05,92.37,68814.0,72.6876,72.9481,72.6639,72.9165,68814.0
2015-06-16 11:30:00,92.36,92.65,92.24,92.28,150980.0,72.9086,73.1375,72.8139,72.8454,150980.0
2015-06-16 12:00:00,92.27,92.35,91.95,91.98,53665.0,72.8376,72.9007,72.5849,72.6086,53665.0
2015-06-16 12:30:00,91.97,92.12,91.96,92.1,41799.0,72.6007,72.7191,72.5928,72.7034,41799.0
2015-06-16 13:00:00,92.1,92.19,91.93,92.02,36318.0,72.7034,72.7744,72.5692,72.6402,36318.0
2015-06-16 13:30:00,92.03,92.13,91.96,92.0,35951.0,72.6481,72.727,72.5928,72.6244,35951.0
2015-06-16 14:00:00,92.03,92.12,91.97,92.05,46818.0,72.6481,72.7191,72.6007,72.6639,46818.0
2015-06-16 14:30:00,92.04,92.36,92.02,92.35,61460.0,72.656,72.9086,72.6402,72.9007,61460.0
2015-06-16 15:00:00,92.33,92.41,92.19,92.25,52701.0,72.8849,72.9481,72.7744,72.8218,52701.0
2015-06-16 15:30:00,92.24,92.25,92.08,92.11,118292.0,72.8139,72.8218,72.6876,72.7112,118292.0
2015-06-17 09:30:00,92.04,92.54,91.8,92.54,28256.0,72.656,73.0507,72.4665,73.0507,28256.0
2015-06-17 10:00:00,92.49,92.71,92.17,92.47,70764.0,73.0112,73.1849,72.7586,72.9954,70764.0
2015-06-17 10:30:00,92.46,92.65,92.37,92.46,37617.0,72.9875,73.1375,72.9165,72.9875,37617.0
2015-06-17 11:00:00,92.48,92.67,92.43,92.62,39677.0,73.0033,73.1533,72.9639,73.1138,39677.0
2015-06-17 11:30:00,92.6,92.66,92.43,92.55,31765.0,73.0981,73.1454,72.9639,73.0586,31765.0
2015-06-17 12:00:00,92.51,92.53,92.21,92.32,22946.0,73.027,73.0428,72.7902,72.877,22946.0
2015-06-17 12:30:00,92.31,92.37,92.07,92.18,23737.0,72.8691,72.9165,72.6797,72.7665,23737.0
2015-06-17 13:00:00,92.17,92.18,92.04,92.09,20043.0,72.7586,72.7665,72.656,72.6955,20043.0
2015-06-17 13:30:00,92.08,92.28,92.04,92.19,26850.0,72.6876,72.8454,72.656,72.7744,26850.0
2015-06-17 14:00:00,92.18,92.81,91.94,92.39,53792.0,72.7665,73.2638,72.5771,72.9323,53792.0
2015-06-17 14:30:00,92.36,92.9,92.36,92.74,50250.0,72.9086,73.3349,72.9086,73.2086,50250.0
2015-06-17 15:00:00,92.75,92.84,92.61,92.68,73991.0,73.2165,73.2875,73.1059,73.1612,73991.0
2015-06-17 15:30:00,92.68,92.71,92.46,92.47,165679.0,73.1612,73.1849,72.9875,72.9954,165679.0
2015-06-18 09:30:00,92.66,92.75,92.4,92.62,121418.0,73.1454,73.2165,72.9402,73.1138,121418.0
2015-06-18 10:00:00,92.63,93.02,92.51,92.77,104085.0,73.1217,73.4296,73.027,73.2323,104085.0
2015-06-18 10:30:00,92.8,93.0,92.72,92.93,48363.0,73.2559,73.4138,73.1928,73.3586,48363.0
2015-06-18 11:00:00,92.94,93.0,92.76,92.76,46194.0,73.3664,73.4138,73.2244,73.2244,46194.0
2015-06-18 11:30:00,92.79,92.84,92.6,92.72,55983.0,73.248,73.2875,73.0981,73.1928,55983.0
2015-06-18 12:00:00,92.74,92.76,92.56,92.58,50878.0,73.2086,73.2244,73.0665,73.0823,50878.0
2015-06-18 12:30:00,92.6,92.92,92.6,92.79,34520.0,73.0981,73.3507,73.0981,73.248,34520.0
2015-06-18 13:00:00,92.79,92.86,92.48,92.64,31476.0,73.248,73.3033,73.0033,73.1296,31476.0
2015-06-18 13:30:00,92.63,92.63,92.48,92.48,31812.0,73.1217,73.1217,73.0033,73.0033,31812.0
2015-06-18 14:00:00,92.48,92.51,92.42,92.43,61454.0,73.0033,73.027,72.956,72.9639,61454.0
2015-06-18 14:30:00,92.45,92.55,92.43,92.47,102295.0,72.9796,73.0586,72.9639,72.9954,102295.0
2015-06-18 15:00:00,92.47,92.47,92.36,92.42,94225.0,72.9954,72.9954,72.9086,72.956,94225.0
2015-06-18 15:30:00,92.42,92.49,92.19,92.24,172936.0,72.956,73.0112,72.7744,72.8139,172936.0
2015-06-19 09:30:00,90.37,91.45,89.5,90.08,806284.0,71.3377,72.1902,70.6509,71.1088,806284.0
2015-06-19 10:00:00,90.07,90.26,89.63,89.79,308599.0,71.1009,71.2509,70.7535,70.8799,308599.0
2015-06-19 10:30:00,89.79,90.02,89.74,89.85,455661.0,70.8799,71.0614,70.8404,70.9272,455661.0
2015-06-19 11:00:00,89.83,89.95,89.11,89.15,383061.0,70.9114,71.0062,70.3431,70.3746,383061.0
2015-06-19 11:30:00,89.16,89.22,88.71,89.1,311612.0,70.3825,70.4299,70.0273,70.3352,311612.0
2015-06-19 12:00:00,89.12,89.15,88.75,88.86,295287.0,70.351,70.3746,70.0589,70.1457,295287.0
2015-06-19 12:30:00,88.85,89.07,88.82,89.0,208614.0,70.1378,70.3115,70.1141,70.2562,208614.0
2015-06-19 13:00:00,89.01,89.27,88.93,89.14,124631.0,70.2641,70.4694,70.201,70.3667,124631.0
2015-06-19 13:30:00,89.15,89.27,89.03,89.08,143946.0,70.3746,70.4694,70.2799,70.3194,143946.0
2015-06-19 14:00:00,89.08,89.09,88.81,89.07,202527.0,70.3194,70.3273,70.1062,70.3115,202527.0
2015-06-19 14:30:00,89.06,89.21,88.96,89.11,151145.0,70.3036,70.422,70.2247,70.3431,151145.0
2015-06-19 15:00:00,89.12,89.15,88.83,88.85,191615.0,70.351,70.3746,70.122,70.1378,191615.0
2015-06-19 15:30:00,88.84,89.13,88.71,88.89,827572.0,70.1299,70.3588,70.0273,70.1694,827572.0
2015-06-22 09:30:00,89.54,89.59,88.78,89.03,213938.0,70.6825,70.722,70.0826,70.2799,213938.0
2015-06-22 10:00:00,88.99,89.57,88.91,89.39,169587.0,70.2483,70.7062,70.1852,70.5641,169587.0
2015-06-22 10:30:00,89.39,89.51,89.29,89.45,181685.0,70.5641,70.6588,70.4852,70.6115,181685.0
2015-06-22 11:00:00,89.46,89.51,89.29,89.41,114785.0,70.6194,70.6588,70.4852,70.5799,114785.0
2015-06-22 11:30:00,89.41,89.48,89.26,89.29,98702.0,70.5799,70.6351,70.4615,70.4852,98702.0
2015-06-22 12:00:00,89.27,89.3,89.04,89.04,78036.0,70.4694,70.493,70.2878,70.2878,78036.0
2015-06-22 12:30:00,89.05,89.13,89.01,89.11,71761.0,70.2957,70.3588,70.2641,70.3431,71761.0
2015-06-22 13:00:00,89.11,89.2,89.05,89.08,56162.0,70.3431,70.4141,70.2957,70.3194,56162.0
2015-06-22 13:30:00,89.09,89.12,89.05,89.06,85004.0,70.3273,70.351,70.2957,70.3036,85004.0
2015-06-22 14:00:00,89.07,89.24,88.97,89.14,123964.0,70.3115,70.4457,70.2325,70.3667,123964.0
2015-06-22 14:30:00,89.14,89.37,89.08,89.17,193474.0,70.3667,70.5483,70.3194,70.3904,193474.0
2015-06-22 15:00:00,89.17,89.31,89.16,89.23,107916.0,70.3904,70.5009,70.3825,70.4378,107916.0
2015-06-22 15:30:00,89.22,89.27,89.17,89.24,286053.0,70.4299,70.4694,70.3904,70.4457,286053.0
2015-06-23 09:30:00,89.35,89.48,89.11,89.25,108420.0,70.5325,70.6351,70.3431,70.4536,108420.0
2015-06-23 10:00:00,89.26,89.35,89.2,89.25,53150.0,70.4615,70.5325,70.4141,70.4536,53150.0
2015-06-23 10:30:00,89.24,89.27,89.16,89.24,77315.0,70.4457,70.4694,70.3825,70.4457,77315.0
2015-06-23 11:00:00,89.23,89.26,89.19,89.21,52346.0,70.4378,70.4615,70.4062,70.422,52346.0
2015-06-23 11:30:00,89.22,89.27,89.2,89.24,51570.0,70.4299,70.4694,70.4141,70.4457,51570.0
2015-06-23 12:00:00,89.24,89.25,89.21,89.22,49202.0,70.4457,70.4536,70.422,70.4299,49202.0
2015-06-23 12:30:00,89.22,89.34,89.19,89.26,60938.0,70.4299,70.5246,70.4062,70.4615,60938.0
2015-06-23 13:00:00,89.27,89.32,89.26,89.3,48061.0,70.4694,70.5088,70.4615,70.493,48061.0
2015-06-23 13:30:00,89.28,89.31,89.26,89.3,33106.0,70.4773,70.5009,70.4615,70.493,33106.0
2015-06-23 14:00:00,89.31,89.31,89.25,89.28,39743.0,70.5009,70.5009,70.4536,70.4773,39743.0
2015-06-23 14:30:00,89.28,89.33,89.21,89.22,66759.0,70.4773,70.5167,70.422,70.4299,66759.0
2015-06-23 15:00:00,89.21,89.26,89.2,89.24,64618.0,70.422,70.4615,70.4141,70.4457,64618.0
2015-06-23 15:30:00,89.24,89.31,89.1,89.12,228479.0,70.4457,70.5009,70.3352,70.351,228479.0
2015-06-24 09:30:00,89.1,89.11,88.71,88.76,112749.0,70.3352,70.3431,70.0273,70.0668,112749.0
2015-06-24 10:00:00,88.74,88.91,88.65,88.87,115949.0,70.051,70.1852,69.9799,70.1536,115949.0
2015-06-24 10:30:00,88.88,88.95,88.7,88.78,58973.0,70.1615,70.2168,70.0194,70.0826,58973.0
2015-06-24 11:00:00,88.78,89.02,88.76,88.94,39453.0,70.0826,70.272,70.0668,70.2089,39453.0
2015-06-24 11:30:00,88.97,89.01,88.82,88.82,49009.0,70.2325,70.2641,70.1141,70.1141,49009.0
2015-06-24 12:00:00,88.81,88.83,88.64,88.64,57964.0,70.1062,70.122,69.972,69.972,57964.0
2015-06-24 12:30:00,88.63,88.63,88.36,88.47,85874.0,69.9642,69.9642,69.751,69.8378,85874.0
2015-06-24 13:00:00,88.47,88.49,88.2,88.28,63813.0,69.8378,69.8536,69.6247,69.6879,63813.0
2015-06-24 13:30:00,88.26,88.41,88.26,88.32,43255.0,69.6721,69.7905,69.6721,69.7194,43255.0
2015-06-24 14:00:00,88.3,88.32,88.18,88.18,53786.0,69.7037,69.7194,69.6089,69.6089,53786.0
2015-06-24 14:30:00,88.18,88.38,88.18,88.32,73558.0,69.6089,69.7668,69.6089,69.7194,73558.0
2015-06-24 15:00:00,88.32,88.35,88.21,88.35,80902.0,69.7194,69.7431,69.6326,69.7431,80902.0
2015-06-24 15:30:00,88.34,88.38,88.22,88.22,185689.0,69.7352,69.7668,69.6405,69.6405,185689.0
2015-06-25 09:30:00,88.43,88.5,88.05,88.15,138146.0,69.8063,69.8615,69.5063,69.5852,138146.0
2015-06-25 10:00:00,88.15,88.21,88.05,88.14,114768.0,69.5852,69.6326,69.5063,69.5773,114768.0
2015-06-25 10:30:00,88.12,88.19,88.01,88.1,71219.0,69.5616,69.6168,69.4747,69.5458,71219.0
2015-06-25 11:00:00,88.13,88.27,88.07,88.25,101068.0,69.5695,69.68,69.5221,69.6642,101068.0
2015-06-25 11:30:00,88.25,88.4,88.24,88.4,84257.0,69.6642,69.7826,69.6563,69.7826,84257.0
2015-06-25 12:00:00,88.4,88.49,88.38,88.4,55857.0,69.7826,69.8536,69.7668,69.7826,55857.0
2015-06-25 12:30:00,88.4,88.46,88.34,88.37,32527.0,69.7826,69.83,69.7352,69.7589,32527.0
2015-06-25 13:00:00,88.38,88.43,88.24,88.24,38062.0,69.7668,69.8063,69.6563,69.6563,38062.0
2015-06-25 13:30:00,88.24,88.27,88.12,88.12,71288.0,69.6563,69.68,69.5616,69.5616,71288.0
2015-06-25 14:00:00,88.12,88.13,87.9,87.94,85470.0,69.5616,69.5695,69.3879,69.4195,85470.0
2015-06-25 14:30:00,87.94,88.0,87.83,87.87,67166.0,69.4195,69.4668,69.3326,69.3642,67166.0
2015-06-25 15:00:00,87.87,88.09,87.86,88.01,93451.0,69.3642,69.5379,69.3563,69.4747,93451.0
2015-06-25 15:30:00,88.01,88.01,87.79,87.89,258003.0,69.4747,69.4747,69.3011,69.38,258003.0
2015-06-26 09:30:00,88.29,88.47,88.12,88.43,108424.0,69.6958,69.8378,69.5616,69.8063,108424.0
2015-06-26 10:00:00,88.44,88.68,88.43,88.67,44204.0,69.8142,70.0036,69.8063,69.9957,44204.0
2015-06-26 10:30:00,88.65,88.87,88.63,88.75,64497.0,69.9799,70.1536,69.9642,70.0589,64497.0
2015-06-26 11:00:00,88.76,88.84,88.74,88.77,46254.0,70.0668,70.1299,70.051,70.0747,46254.0
2015-06-26 11:30:00,88.77,88.82,88.69,88.74,35100.0,70.0747,70.1141,70.0115,70.051,35100.0
2015-06-26 12:00:00,88.76,88.87,88.73,88.86,36484.0,70.0668,70.1536,70.0431,70.1457,36484.0
2015-06-26 12:30:00,88.86,88.86,88.52,88.55,66847.0,70.1457,70.1457,69.8773,69.901,66847.0
2015-06-26 13:00:00,88.54,88.62,88.39,88.48,34494.0,69.8931,69.9563,69.7747,69.8457,34494.0
2015-06-26 13:30:00,88.48,88.67,88.42,88.57,44663.0,69.8457,69.9957,69.7984,69.9168,44663.0
2015-06-26 14:00:00,88.57,88.7,88.57,88.7,37009.0,69.9168,70.0194,69.9168,70.0194,37009.0
2015-06-26 14:30:00,88.7,88.73,88.51,88.54,36566.0,70.0194,70.0431,69.8694,69.8931,36566.0
2015-06-26 15:00:00,88.52,88.75,88.52,88.68,51210.0,69.8773,70.0589,69.8773,70.0036,51210.0
2015-06-26 15:30:00,88.67,88.7,88.52,88.55,122590.0,69.9957,70.0194,69.8773,69.901,122590.0
2015-06-29 09:30:00,87.81,88.27,87.8,88.19,101887.0,69.3168,69.68,69.309,69.6168,101887.0
2015-06-29 10:00:00,88.19,88.63,88.15,88.31,55019.0,69.6168,69.9642,69.5852,69.7115,55019.0
2015-06-29 10:30:00,88.25,88.59,88.22,88.39,54375.0,69.6642,69.9326,69.6405,69.7747,54375.0
2015-06-29 11:00:00,88.38,88.64,88.32,88.64,63998.0,69.7668,69.972,69.7194,69.972,63998.0
2015-06-29 11:30:00,88.61,88.72,88.54,88.68,87397.0,69.9484,70.0352,69.8931,70.0036,87397.0
2015-06-29 12:00:00,88.69,88.76,88.57,88.61,52551.0,70.0115,70.0668,69.9168,69.9484,52551.0
2015-06-29 12:30:00,88.61,88.62,88.41,88.47,53868.0,69.9484,69.9563,69.7905,69.8378,53868.0
2015-06-29 13:00:00,88.48,88.55,88.34,88.5,51021.0,69.8457,69.901,69.7352,69.8615,51021.0
2015-06-29 13:30:00,88.49,88.53,88.33,88.44,52779.0,69.8536,69.8852,69.7273,69.8142,52779.0
2015-06-29 14:00:00,88.43,88.43,88.27,88.3,76578.0,69.8063,69.8063,69.68,69.7037,76578.0
2015-06-29 14:30:00,88.29,88.49,88.22,88.3,64604.0,69.6958,69.8536,69.6405,69.7037,64604.0
2015-06-29 15:00:00,88.3,88.4,88.25,88.25,93149.0,69.7037,69.7826,69.6642,69.6642,93149.0
2015-06-29 15:30:00,88.23,88.32,87.87,87.92,170723.0,69.6484,69.7194,69.3642,69.4037,170723.0
2015-06-30 09:30:00,88.44,88.68,88.08,88.66,74579.0,69.8142,70.0036,69.53,69.9878,74579.0
2015-06-30 10:00:00,88.67,89.25,88.64,89.22,70818.0,69.9957,70.4536,69.972,70.4299,70818.0
2015-06-30 10:30:00,89.23,89.32,88.94,89.27,94809.0,70.4378,70.5088,70.2089,70.4694,94809.0
2015-06-30 11:00:00,89.29,89.66,89.14,89.26,84964.0,70.4852,70.7772,70.3667,70.4615,84964.0
2015-06-30 11:30:00,89.24,89.34,89.12,89.21,56297.0,70.4457,70.5246,70.351,70.422,56297.0
2015-06-30 12:00:00,89.19,89.3,88.98,89.02,45556.0,70.4062,70.493,70.2404,70.272,45556.0
2015-06-30 12:30:00,89.03,89.2,88.93,89.19,64931.0,70.2799,70.4141,70.201,70.4062,64931.0
2015-06-30 13:00:00,89.19,89.28,89.07,89.28,50265.0,70.4062,70.4773,70.3115,70.4773,50265.0
2015-06-30 13:30:00,89.28,89.47,89.21,89.3,47562.0,70.4773,70.6272,70.422,70.493,47562.0
2015-06-30 14:00:00,89.33,89.56,89.28,89.33,56837.0,70.5167,70.6983,70.4773,70.5167,56837.0
2015-06-30 14:30:00,89.32,89.33,89.01,89.01,55095.0,70.5088,70.5167,70.2641,70.2641,55095.0
2015-06-30 15:00:00,89.02,89.14,88.79,88.8,88315.0,70.272,70.3667,70.0905,70.0983,88315.0
2015-06-30 15:30:00,88.8,88.99,88.7,88.81,243968.0,70.0983,70.2483,70.0194,70.1062,243968.0
2015-07-01 09:30:00,89.21,89.21,88.52,88.58,96543.0,70.422,70.422,69.8773,69.9247,96543.0
2015-07-01 10:00:00,88.59,88.89,88.56,88.88,66195.0,69.9326,70.1694,69.9089,70.1615,66195.0
2015-07-01 10:30:00,88.89,89.06,88.77,89.0,75481.0,70.1694,70.3036,70.0747,70.2562,75481.0
2015-07-01 11:00:00,89.02,89.38,89.0,89.36,45049.0,70.272,70.5562,70.2562,70.5404,45049.0
2015-07-01 11:30:00,89.36,89.4,89.15,89.18,40580.0,70.5404,70.572,70.3746,70.3983,40580.0
2015-07-01 12:00:00,89.17,89.3,89.11,89.23,72305.0,70.3904,70.493,70.3431,70.4378,72305.0
2015-07-01 12:30:00,89.24,89.24,88.93,89.0,67718.0,70.4457,70.4457,70.201,70.2562,67718.0
2015-07-01 13:00:00,88.99,89.19,88.96,89.02,54738.0,70.2483,70.4062,70.2247,70.272,54738.0
2015-07-01 13:30:00,89.01,89.27,89.0,89.11,44183.0,70.2641,70.4694,70.2562,70.3431,44183.0
2015-07-01 14:00:00,89.13,89.25,88.9,89.21,55248.0,70.3588,70.4536,70.1773,70.422,55248.0
2015-07-01 14:30:00,89.21,89.29,89.12,89.23,63329.0,70.422,70.4852,70.351,70.4378,63329.0
2015-07-01 15:00:00,89.22,89.51,89.17,89.47,98648.0,70.4299,70.6588,70.3904,70.6272,98648.0
2015-07-01 15:30:00,89.48,89.56,89.33,89.55,174522.0,70.6351,70.6983,70.5167,70.6904,174522.0
2015-07-02 09:30:00,89.81,89.94,89.6,89.88,57312.0,70.8956,70.9983,70.7299,70.9509,57312.0
2015-07-02 10:00:00,89.88,90.39,89.87,90.34,82980.0,70.9509,71.3535,70.943,71.314,82980.0
2015-07-02 10:30:00,90.33,90.38,90.06,90.16,66497.0,71.3061,71.3456,71.093,71.1719,66497.0
2015-07-02 11:00:00,90.14,90.31,90.1,90.13,59474.0,71.1561,71.2903,71.1246,71.1482,59474.0
2015-07-02 11:30:00,90.13,90.21,89.93,90.03,126850.0,71.1482,71.2114,70.9904,71.0693,126850.0
2015-07-02 12:00:00,90.03,90.08,89.86,89.91,70497.0,71.0693,71.1088,70.9351,70.9746,70497.0
2015-07-02 12:30:00,89.9,90.02,89.87,89.95,85705.0,70.9667,71.0614,70.943,71.0062,85705.0
2015-07-02 13:00:00,89.92,89.94,89.73,89.85,52867.0,70.9825,70.9983,70.8325,70.9272,52867.0
2015-07-02 13:30:00,89.85,89.92,89.69,89.77,60888.0,70.9272,70.9825,70.8009,70.8641,60888.0
2015-07-02 14:00:00,89.76,89.82,89.66,89.7,62735.0,70.8562,70.9035,70.7772,70.8088,62735.0
2015-07-02 14:30:00,89.71,89.95,89.65,89.93,47777.0,70.8167,71.0062,70.7693,70.9904,47777.0
2015-07-02 15:00:00,89.93,90.1,89.87,90.09,87135.0,70.9904,71.1246,70.943,71.1167,87135.0
2015-07-02 15:30:00,90.08,90.15,89.84,90.02,183461.0,71.1088,71.164,70.9193,71.0614,183461.0
2015-07-06 09:30:00,89.69,89.93,89.44,89.44,81150.0,70.8009,70.9904,70.6036,70.6036,81150.0
2015-07-06 10:00:00,89.46,89.59,89.21,89.25,55091.0,70.6194,70.722,70.422,70.4536,55091.0
2015-07-06 10:30:00,89.27,89.34,89.05,89.12,159967.0,70.4694,70.5246,70.2957,70.351,159967.0
2015-07-06 11:00:00,89.12,89.15,88.73,88.73,45289.0,70.351,70.3746,70.0431,70.0431,45289.0
2015-07-06 11:30:00,88.73,88.8,88.66,88.75,41956.0,70.0431,70.0983,69.9878,70.0589,41956.0
2015-07-06 12:00:00,88.71,88.8,88.65,88.7,27651.0,70.0273,70.0983,69.9799,70.0194,27651.0
2015-07-06 12:30:00,88.71,88.71,88.42,88.46,22220.0,70.0273,70.0273,69.7984,69.83,22220.0
2015-07-06 13:00:00,88.46,88.6,88.39,88.43,27286.0,69.83,69.9405,69.7747,69.8063,27286.0
2015-07-06 13:30:00,88.41,88.46,88.35,88.38,25925.0,69.7905,69.83,69.7431,69.7668,25925.0
2015-07-06 14:00:00,88.36,88.4,88.25,88.3,41059.0,69.751,69.7826,69.6642,69.7037,41059.0
2015-07-06 14:30:00,88.29,88.54,88.29,88.52,49915.0,69.6958,69.8931,69.6958,69.8773,49915.0
2015-07-06 15:00:00,88.51,88.8,88.46,88.65,83158.0,69.8694,70.0983,69.83,69.9799,83158.0
2015-07-06 15:30:00,88.67,88.93,88.64,88.91,138509.0,69.9957,70.201,69.972,70.1852,138509.0
2015-07-07 09:30:00,89.21,89.69,88.95,89.55,58948.0,70.422,70.8009,70.2168,70.6904,58948.0
2015-07-07 10:00:00,89.52,89.56,89.27,89.36,52277.0,70.6667,70.6983,70.4694,70.5404,52277.0
2015-07-07 10:30:00,89.37,89.39,89.04,89.28,68731.0,70.5483,70.5641,70.2878,70.4773,68731.0
2015-07-07 11:00:00,89.29,89.35,89.1,89.15,60209.0,70.4852,70.5325,70.3352,70.3746,60209.0
2015-07-07 11:30:00,89.17,89.72,89.11,89.67,41882.0,70.3904,70.8246,70.3431,70.7851,41882.0
2015-07-07 12:00:00,89.66,89.79,89.6,89.72,41806.0,70.7772,70.8799,70.7299,70.8246,41806.0
2015-07-07 12:30:00,89.75,90.16,89.7,90.1,92656.0,70.8483,71.1719,70.8088,71.1246,92656.0
2015-07-07 13:00:00,90.1,90.21,89.96,90.04,58583.0,71.1246,71.2114,71.014,71.0772,58583.0
2015-07-07 13:30:00,90.1,90.2,89.98,90.2,64061.0,71.1246,71.2035,71.0298,71.2035,64061.0
2015-07-07 14:00:00,90.23,90.5,90.08,90.43,209262.0,71.2272,71.4403,71.1088,71.3851,209262.0
2015-07-07 14:30:00,90.43,91.23,90.43,91.15,109132.0,71.3851,72.0166,71.3851,71.9534,109132.0
2015-07-07 15:00:00,91.14,91.22,91.01,91.14,133094.0,71.9455,72.0087,71.8429,71.9455,133094.0
2015-07-07 15:30:00,91.15,91.42,91.14,91.3,321203.0,71.9534,72.1666,71.9455,72.0718,321203.0
2015-07-08 09:30:00,90.9,91.18,90.46,91.07,46223.0,71.7561,71.9771,71.4087,71.8903,46223.0
2015-07-08 10:00:00,91.04,91.08,90.76,90.92,50636.0,71.8666,71.8982,71.6456,71.7719,50636.0
2015-07-08 10:30:00,90.9,90.97,90.73,90.92,49565.0,71.7561,71.8113,71.6219,71.7719,49565.0
2015-07-08 11:00:00,90.91,90.91,90.42,90.45,37962.0,71.764,71.764,71.3772,71.4009,37962.0
2015-07-08 11:30:00,90.44,90.5,90.23,90.28,32246.0,71.393,71.4403,71.2272,71.2667,32246.0
2015-07-08 12:00:00,90.27,90.45,90.26,90.37,27107.0,71.2588,71.4009,71.2509,71.3377,27107.0
2015-07-08 12:30:00,90.36,90.46,90.3,90.46,18882.0,71.3298,71.4087,71.2824,71.4087,18882.0
2015-07-08 13:00:00,90.46,90.51,90.33,90.41,27844.0,71.4087,71.4482,71.3061,71.3693,27844.0
2015-07-08 13:30:00,90.41,90.56,90.34,90.47,22494.0,71.3693,71.4877,71.314,71.4166,22494.0
2015-07-08 14:00:00,90.48,90.51,90.25,90.34,39757.0,71.4245,71.4482,71.243,71.314,39757.0
2015-07-08 14:30:00,90.32,90.32,90.05,90.13,37465.0,71.2982,71.2982,71.0851,71.1482,37465.0
2015-07-08 15:00:00,90.15,90.56,90.08,90.08,62750.0,71.164,71.4877,71.1088,71.1088,62750.0
2015-07-08 15:30:00,90.07,90.51,90.04,90.36,260621.0,71.1009,71.4482,71.0772,71.3298,260621.0
2015-07-09 09:30:00,91.2,91.35,90.82,90.89,47996.0,71.9929,72.1113,71.6929,71.7482,47996.0
2015-07-09 10:00:00,90.95,90.98,90.62,90.73,53259.0,71.7955,71.8192,71.535,71.6219,53259.0
2015-07-09 10:30:00,90.76,91.2,90.76,91.13,48098.0,71.6456,71.9929,71.6456,71.9376,48098.0
2015-07-09 11:00:00,91.13,91.36,91.12,91.3,43259.0,71.9376,72.1192,71.9297,72.0718,43259.0
2015-07-09 11:30:00,91.31,91.44,91.15,91.15,78752.0,72.0797,72.1824,71.9534,71.9534,78752.0
2015-07-09 12:00:00,91.18,91.24,91.09,91.12,34182.0,71.9771,72.0245,71.9061,71.9297,34182.0
2015-07-09 12:30:00,91.12,91.14,90.95,91.04,38808.0,71.9297,71.9455,71.7955,71.8666,38808.0
2015-07-09 13:00:00,91.04,91.07,90.82,90.85,47469.0,71.8666,71.8903,71.6929,71.7166,47469.0
2015-07-09 13:30:00,90.84,90.95,90.79,90.9,57169.0,71.7087,71.7955,71.6692,71.7561,57169.0
2015-07-09 14:00:00,90.91,90.92,90.73,90.79,77459.0,71.764,71.7719,71.6219,71.6692,77459.0
2015-07-09 14:30:00,90.8,91.06,90.76,91.06,107121.0,71.6771,71.8824,71.6456,71.8824,107121.0
2015-07-09 15:00:00,91.07,91.07,90.88,90.92,81884.0,71.8903,71.8903,71.7403,71.7719,81884.0
2015-07-09 15:30:00,90.92,91.02,90.81,90.84,202684.0,71.7719,71.8508,71.685,71.7087,202684.0
2015-07-10 09:30:00,92.15,92.3,91.12,92.25,163731.0,72.7428,72.8612,71.9297,72.8218,163731.0
2015-07-10 10:00:00,92.23,92.38,92.06,92.27,111785.0,72.806,72.9244,72.6718,72.8376,111785.0
2015-07-10 10:30:00,92.28,92.28,91.85,91.99,102765.0,72.8454,72.8454,72.506,72.6165,102765.0
2015-07-10 11:00:00,91.99,92.19,91.96,92.05,58374.0,72.6165,72.7744,72.5928,72.6639,58374.0
2015-07-10 11:30:00,92.08,92.37,91.99,92.28,53567.0,72.6876,72.9165,72.6165,72.8454,53567.0
2015-07-10 12:00:00,92.32,92.39,92.24,92.28,35379.0,72.877,72.9323,72.8139,72.8454,35379.0
2015-07-10 12:30:00,92.3,92.3,92.02,92.07,37694.0,72.8612,72.8612,72.6402,72.6797,37694.0
2015-07-10 13:00:00,92.08,92.22,91.97,91.98,49262.0,72.6876,72.7981,72.6007,72.6086,49262.0
2015-07-10 13:30:00,92.0,92.06,91.98,92.01,35736.0,72.6244,72.6718,72.6086,72.6323,35736.0
2015-07-10 14:00:00,92.0,92.16,91.97,92.04,42317.0,72.6244,72.7507,72.6007,72.656,42317.0
2015-07-10 14:30:00,92.09,92.12,91.97,92.03,40729.0,72.6955,72.7191,72.6007,72.6481,40729.0
2015-07-10 15:00:00,92.03,92.06,91.95,91.98,58834.0,72.6481,72.6718,72.5849,72.6086,58834.0
2015-07-10 15:30:00,91.98,92.03,91.86,91.89,166816.0,72.6086,72.6481,72.5139,72.5376,166816.0
2015-07-13 09:30:00,92.0,92.47,92.0,92.21,42332.0,72.6244,72.9954,72.6244,72.7902,42332.0
2015-07-13 10:00:00,92.2,92.2,92.05,92.05,43306.0,72.7823,72.7823,72.6639,72.6639,43306.0
2015-07-13 10:30:00,92.05,92.09,91.77,91.93,91781.0,72.6639,72.6955,72.4429,72.5692,91781.0
2015-07-13 11:00:00,91.93,91.97,91.87,91.93,29184.0,72.5692,72.6007,72.5218,72.5692,29184.0
2015-07-13 11:30:00,91.94,91.98,91.88,91.91,29010.0,72.5771,72.6086,72.5297,72.5534,29010.0
2015-07-13 12:00:00,91.9,91.96,91.85,91.9,29052.0,72.5455,72.5928,72.506,72.5455,29052.0
2015-07-13 12:30:00,91.9,91.9,91.74,91.79,34680.0,72.5455,72.5455,72.4192,72.4586,34680.0
2015-07-13 13:00:00,91.78,91.95,91.77,91.92,29886.0,72.4507,72.5849,72.4429,72.5613,29886.0
2015-07-13 13:30:00,91.93,91.97,91.87,91.91,22325.0,72.5692,72.6007,72.5218,72.5534,22325.0
2015-07-13 14:00:00,91.92,91.92,91.84,91.84,22729.0,72.5613,72.5613,72.4981,72.4981,22729.0
2015-07-13 14:30:00,91.85,91.97,91.85,91.96,28063.0,72.506,72.6007,72.506,72.5928,28063.0
2015-07-13 15:00:00,91.96,92.15,91.96,92.14,57161.0,72.5928,72.7428,72.5928,72.7349,57161.0
2015-07-13 15:30:00,92.13,92.18,92.09,92.14,122903.0,72.727,72.7665,72.6955,72.7349,122903.0
2015-07-14 09:30:00,92.21,92.63,92.21,92.42,62883.0,72.7902,73.1217,72.7902,72.956,62883.0
2015-07-14 10:00:00,92.42,92.9,92.4,92.74,81186.0,72.956,73.3349,72.9402,73.2086,81186.0
2015-07-14 10:30:00,92.75,92.84,92.48,92.54,35978.0,73.2165,73.2875,73.0033,73.0507,35978.0
2015-07-14 11:00:00,92.57,92.65,92.47,92.5,34560.0,73.0744,73.1375,72.9954,73.0191,34560.0
2015-07-14 11:30:00,92.5,92.53,92.32,92.38,27878.0,73.0191,73.0428,72.877,72.9244,27878.0
2015-07-14 12:00:00,92.39,92.49,92.33,92.46,25353.0,72.9323,73.0112,72.8849,72.9875,25353.0
2015-07-14 12:30:00,92.46,92.46,92.27,92.27,19352.0,72.9875,72.9875,72.8376,72.8376,19352.0
2015-07-14 13:00:00,92.27,92.37,92.27,92.3,17837.0,72.8376,72.9165,72.8376,72.8612,17837.0
2015-07-14 13:30:00,92.3,92.32,92.16,92.18,21771.0,72.8612,72.877,72.7507,72.7665,21771.0
2015-07-14 14:00:00,92.18,92.23,92.17,92.21,37529.0,72.7665,72.806,72.7586,72.7902,37529.0
2015-07-14 14:30:00,92.22,92.7,92.2,92.53,71418.0,72.7981,73.177,72.7823,73.0428,71418.0
2015-07-14 15:00:00,92.51,92.56,92.47,92.51,43607.0,73.027,73.0665,72.9954,73.027,43607.0
2015-07-14 15:30:00,92.51,92.53,92.39,92.41,142846.0,73.027,73.0428,72.9323,72.9481,142846.0
2015-07-15 09:30:00,92.42,92.45,92.0,92.08,82156.0,72.956,72.9796,72.6244,72.6876,82156.0
2015-07-15 10:00:00,92.03,92.05,91.64,91.82,64957.0,72.6481,72.6639,72.3402,72.4823,64957.0
2015-07-15 10:30:00,91.79,92.05,91.74,92.01,42599.0,72.4586,72.6639,72.4192,72.6323,42599.0
2015-07-15 11:00:00,92.0,92.02,91.82,91.82,37551.0,72.6244,72.6402,72.4823,72.4823,37551.0
2015-07-15 11:30:00,91.83,91.85,91.6,91.62,40545.0,72.4902,72.506,72.3087,72.3244,40545.0
2015-07-15 12:00:00,91.63,91.74,91.57,91.58,36803.0,72.3323,72.4192,72.285,72.2929,36803.0
2015-07-15 12:30:00,91.57,91.8,91.57,91.67,30995.0,72.285,72.4665,72.285,72.3639,30995.0
2015-07-15 13:00:00,91.67,91.84,91.62,91.71,28241.0,72.3639,72.4981,72.3244,72.3955,28241.0
2015-07-15 13:30:00,91.71,91.75,91.62,91.69,30093.0,72.3955,72.4271,72.3244,72.3797,30093.0
2015-07-15 14:00:00,91.69,91.86,91.68,91.85,30775.0,72.3797,72.5139,72.3718,72.506,30775.0
2015-07-15 14:30:00,91.84,91.85,91.56,91.62,46048.0,72.4981,72.506,72.2771,72.3244,46048.0
2015-07-15 15:00:00,91.62,91.67,91.52,91.66,48720.0,72.3244,72.3639,72.2455,72.356,48720.0
2015-07-15 15:30:00,91.65,91.76,91.58,91.7,119820.0,72.3481,72.435,72.2929,72.3876,119820.0
2015-07-16 09:30:00,92.33,92.46,92.01,92.18,42330.0,72.8849,72.9875,72.6323,72.7665,42330.0
2015-07-16 10:00:00,92.15,92.21,91.98,92.19,35582.0,72.7428,72.7902,72.6086,72.7744,35582.0
2015-07-16 10:30:00,92.17,92.33,92.14,92.32,26965.0,72.7586,72.8849,72.7349,72.877,26965.0
2015-07-16 11:00:00,92.31,92.35,92.2,92.3,23089.0,72.8691,72.9007,72.7823,72.8612,23089.0
2015-07-16 11:30:00,92.29,92.53,92.29,92.39,34273.0,72.8533,73.0428,72.8533,72.9323,34273.0
2015-07-16 12:00:00,92.38,92.4,92.24,92.31,25350.0,72.9244,72.9402,72.8139,72.8691,25350.0
2015-07-16 12:30:00,92.31,92.33,92.11,92.11,16024.0,72.8691,72.8849,72.7112,72.7112,16024.0
2015-07-16 13:00:00,92.14,92.18,92.05,92.17,26387.0,72.7349,72.7665,72.6639,72.7586,26387.0
2015-07-16 13:30:00,92.16,92.19,92.07,92.11,28459.0,72.7507,72.7744,72.6797,72.7112,28459.0
2015-07-16 14:00:00,92.13,92.36,92.13,92.36,25393.0,72.727,72.9086,72.727,72.9086,25393.0
2015-07-16 14:30:00,92.35,92.46,92.21,92.24,44434.0,72.9007,72.9875,72.7902,72.8139,44434.0
2015-07-16 15:00:00,92.24,92.3,92.2,92.23,43224.0,72.8139,72.8612,72.7823,72.806,43224.0
2015-07-16 15:30:00,92.24,92.34,92.19,92.3,91031.0,72.8139,72.8928,72.7744,72.8612,91031.0
2015-07-17 09:30:00,91.72,91.75,91.06,91.17,89926.0,72.4034,72.4271,71.8824,71.9692,89926.0
2015-07-17 10:00:00,91.14,91.24,91.01,91.05,47513.0,71.9455,72.0245,71.8429,71.8745,47513.0
2015-07-17 10:30:00,91.06,91.14,90.96,91.07,34765.0,71.8824,71.9455,71.8034,71.8903,34765.0
2015-07-17 11:00:00,91.07,91.28,91.05,91.27,26830.0,71.8903,72.0561,71.8745,72.0482,26830.0
2015-07-17 11:30:00,91.27,91.54,91.25,91.42,31231.0,72.0482,72.2613,72.0324,72.1666,31231.0
2015-07-17 12:00:00,91.41,91.42,91.28,91.4,25035.0,72.1587,72.1666,72.0561,72.1508,25035.0
2015-07-17 12:30:00,91.4,91.45,91.29,91.4,16742.0,72.1508,72.1902,72.0639,72.1508,16742.0
2015-07-17 13:00:00,91.42,91.46,91.37,91.38,14500.0,72.1666,72.1981,72.1271,72.135,14500.0
2015-07-17 13:30:00,91.38,91.54,91.32,91.5,26654.0,72.135,72.2613,72.0876,72.2297,26654.0
2015-07-17 14:00:00,91.49,91.52,91.45,91.5,27436.0,72.2218,72.2455,72.1902,72.2297,27436.0
2015-07-17 14:30:00,91.5,91.63,91.5,91.56,29897.0,72.2297,72.3323,72.2297,72.2771,29897.0
2015-07-17 15:00:00,91.55,91.57,91.43,91.57,42108.0,72.2692,72.285,72.1745,72.285,42108.0
2015-07-17 15:30:00,91.56,91.59,91.51,91.51,73588.0,72.2771,72.3008,72.2376,72.2376,73588.0
2015-07-20 09:30:00,91.51,91.6,91.15,91.15,40979.0,72.2376,72.3087,71.9534,71.9534,40979.0
2015-07-20 10:00:00,91.18,91.32,91.09,91.31,22509.0,71.9771,72.0876,71.9061,72.0797,22509.0
2015-07-20 10:30:00,91.31,91.36,91.22,91.34,12233.0,72.0797,72.1192,72.0087,72.1034,12233.0
2015-07-20 11:00:00,91.36,91.41,91.2,91.23,15388.0,72.1192,72.1587,71.9929,72.0166,15388.0
2015-07-20 11:30:00,91.24,91.41,91.23,91.41,22567.0,72.0245,72.1587,72.0166,72.1587,22567.0
2015-07-20 12:00:00,91.42,91.44,91.29,91.31,23497.0,72.1666,72.1824,72.0639,72.0797,23497.0
2015-07-20 12:30:00,91.33,91.53,91.31,91.4,21270.0,72.0955,72.2534,72.0797,72.1508,21270.0
2015-07-20 13:00:00,91.42,91.42,91.27,91.29,28826.0,72.1666,72.1666,72.0482,72.0639,28826.0
2015-07-20 13:30:00,91.28,91.3,91.18,91.22,30795.0,72.0561,72.0718,71.9771,72.0087,30795.0
2015-07-20 14:00:00,91.21,91.31,91.18,91.3,25960.0,72.0008,72.0797,71.9771,72.0718,25960.0
2015-07-20 14:30:00,91.31,91.36,91.23,91.25,22544.0,72.0797,72.1192,72.0166,72.0324,22544.0
2015-07-20 15:00:00,91.26,91.36,91.23,91.24,44059.0,72.0403,72.1192,72.0166,72.0245,44059.0
2015-07-20 15:30:00,91.22,91.37,91.21,91.31,113692.0,72.0087,72.1271,72.0008,72.0797,113692.0
2015-07-21 09:30:00,91.38,91.38,90.9,90.91,42218.0,72.135,72.135,71.7561,71.764,42218.0
2015-07-21 10:00:00,90.91,90.93,90.71,90.71,69098.0,71.764,71.7798,71.6061,71.6061,69098.0
2015-07-21 10:30:00,90.74,90.88,90.7,90.74,30185.0,71.6298,71.7403,71.5982,71.6298,30185.0
2015-07-21 11:00:00,90.74,90.82,90.66,90.66,24580.0,71.6298,71.6929,71.5666,71.5666,24580.0
2015-07-21 11:30:00,90.67,90.68,90.52,90.53,39456.0,71.5745,71.5824,71.4561,71.464,39456.0
2015-07-21 12:00:00,90.56,90.56,90.39,90.5,34726.0,71.4877,71.4877,71.3535,71.4403,34726.0
2015-07-21 12:30:00,90.52,90.56,90.48,90.49,22877.0,71.4561,71.4877,71.4245,71.4324,22877.0
2015-07-21 13:00:00,90.49,90.58,90.44,90.5,24035.0,71.4324,71.5035,71.393,71.4403,24035.0
2015-07-21 13:30:00,90.51,90.63,90.38,90.51,43535.0,71.4482,71.5429,71.3456,71.4482,43535.0
2015-07-21 14:00:00,90.53,90.55,90.41,90.53,47670.0,71.464,71.4798,71.3693,71.464,47670.0
2015-07-21 14:30:00,90.54,90.59,90.37,90.47,49110.0,71.4719,71.5114,71.3377,71.4166,49110.0
2015-07-21 15:00:00,90.46,90.67,90.42,90.63,51432.0,71.4087,71.5745,71.3772,71.5429,51432.0
2015-07-21 15:30:00,90.63,90.77,90.62,90.7,126081.0,71.5429,71.6535,71.535,71.5982,126081.0
2015-07-22 09:30:00,90.73,91.26,90.52,91.14,47444.0,71.6219,72.0403,71.4561,71.9455,47444.0
2015-07-22 10:00:00,91.12,91.33,91.12,91.26,26225.0,71.9297,72.0955,71.9297,72.0403,26225.0
2015-07-22 10:30:00,91.27,91.27,91.1,91.16,23782.0,72.0482,72.0482,71.914,71.9613,23782.0
2015-07-22 11:00:00,91.16,91.3,91.11,91.29,24105.0,71.9613,72.0718,71.9219,72.0639,24105.0
2015-07-22 11:30:00,91.29,91.34,91.02,91.15,32392.0,72.0639,72.1034,71.8508,71.9534,32392.0
2015-07-22 12:00:00,91.15,91.25,91.07,91.16,15776.0,71.9534,72.0324,71.8903,71.9613,15776.0
2015-07-22 12:30:00,91.15,91.2,91.1,91.15,12606.0,71.9534,71.9929,71.914,71.9534,12606.0
2015-07-22 13:00:00,91.17,91.17,91.02,91.09,25737.0,71.9692,71.9692,71.8508,71.9061,25737.0
2015-07-22 13:30:00,91.11,91.11,90.91,90.95,26896.0,71.9219,71.9219,71.764,71.7955,26896.0
2015-07-22 14:00:00,90.97,91.03,90.9,91.0,17168.0,71.8113,71.8587,71.7561,71.835,17168.0
2015-07-22 14:30:00,91.01,91.05,90.96,91.02,15311.0,71.8429,71.8745,71.8034,71.8508,15311.0
2015-07-22 15:00:00,91.01,91.03,90.83,90.87,21834.0,71.8429,71.8587,71.7008,71.7324,21834.0
2015-07-22 15:30:00,90.87,91.12,90.84,91.06,122683.0,71.7324,71.9297,71.7087,71.8824,122683.0
2015-07-23 09:30:00,90.97,91.26,90.5,91.14,65353.0,71.8113,72.0403,71.4403,71.9455,65353.0
2015-07-23 10:00:00,91.17,91.31,90.78,90.89,29725.0,71.9692,72.0797,71.6614,71.7482,29725.0
2015-07-23 10:30:00,90.95,90.96,90.74,90.86,21574.0,71.7955,71.8034,71.6298,71.7245,21574.0
2015-07-23 11:00:00,90.83,90.83,90.55,90.69,19732.0,71.7008,71.7008,71.4798,71.5903,19732.0
2015-07-23 11:30:00,90.71,90.91,90.65,90.86,19212.0,71.6061,71.764,71.5587,71.7245,19212.0
2015-07-23 12:00:00,90.86,90.86,90.54,90.59,18920.0,71.7245,71.7245,71.4719,71.5114,18920.0
2015-07-23 12:30:00,90.58,90.74,90.53,90.72,10594.0,71.5035,71.6298,71.464,71.614,10594.0
2015-07-23 13:00:00,90.74,90.77,90.58,90.73,13224.0,71.6298,71.6535,71.5035,71.6219,13224.0
2015-07-23 13:30:00,90.7,90.82,90.59,90.8,13226.0,71.5982,71.6929,71.5114,71.6771,13226.0
2015-07-23 14:00:00,90.8,90.83,90.67,90.75,14029.0,71.6771,71.7008,71.5745,71.6377,14029.0
2015-07-23 14:30:00,90.76,90.83,90.61,90.62,18192.0,71.6456,71.7008,71.5272,71.535,18192.0
2015-07-23 15:00:00,90.61,90.64,90.51,90.57,21102.0,71.5272,71.5508,71.4482,71.4956,21102.0
2015-07-23 15:30:00,90.58,90.69,90.49,90.63,65456.0,71.5035,71.5903,71.4324,71.5429,65456.0
2015-07-24 09:30:00,90.3,90.48,90.01,90.28,41447.0,71.2824,71.4245,71.0535,71.2667,41447.0
2015-07-24 10:00:00,90.27,90.29,90.04,90.25,19115.0,71.2588,71.2745,71.0772,71.243,19115.0
2015-07-24 10:30:00,90.24,90.25,90.08,90.08,10277.0,71.2351,71.243,71.1088,71.1088,10277.0
2015-07-24 11:00:00,90.11,90.26,90.06,90.22,12651.0,71.1325,71.2509,71.093,71.2193,12651.0
2015-07-24 11:30:00,90.23,90.34,90.2,90.25,11291.0,71.2272,71.314,71.2035,71.243,11291.0
2015-07-24 12:00:00,90.26,90.28,90.12,90.14,16145.0,71.2509,71.2667,71.1404,71.1561,16145.0
2015-07-24 12:30:00,90.13,90.19,90.06,90.06,17629.0,71.1482,71.1956,71.093,71.093,17629.0
2015-07-24 13:00:00,90.09,90.22,90.06,90.07,20056.0,71.1167,71.2193,71.093,71.1009,20056.0
2015-07-24 13:30:00,90.06,90.14,89.85,89.9,44164.0,71.093,71.1561,70.9272,70.9667,44164.0
2015-07-24 14:00:00,89.91,90.09,89.75,90.08,42996.0,70.9746,71.1167,70.8483,71.1088,42996.0
2015-07-24 14:30:00,90.08,90.15,89.96,90.14,36982.0,71.1088,71.164,71.014,71.1561,36982.0
2015-07-24 15:00:00,90.12,90.32,90.05,90.2,48187.0,71.1404,71.2982,71.0851,71.2035,48187.0
2015-07-24 15:30:00,90.23,90.34,90.15,90.22,91188.0,71.2272,71.314,71.164,71.2193,91188.0
2015-07-27 09:30:00,89.95,90.33,89.63,89.83,39332.0,71.0062,71.3061,70.7535,70.9114,39332.0
2015-07-27 10:00:00,89.83,89.83,89.5,89.66,23153.0,70.9114,70.9114,70.6509,70.7772,23153.0
2015-07-27 10:30:00,89.68,90.09,89.67,90.04,43618.0,70.793,71.1167,70.7851,71.0772,43618.0
2015-07-27 11:00:00,90.02,90.18,89.86,90.01,30902.0,71.0614,71.1877,70.9351,71.0535,30902.0
2015-07-27 11:30:00,90.04,90.47,89.99,90.46,23100.0,71.0772,71.4166,71.0377,71.4087,23100.0
2015-07-27 12:00:00,90.46,90.62,90.43,90.53,37523.0,71.4087,71.535,71.3851,71.464,37523.0
2015-07-27 12:30:00,90.57,90.58,90.43,90.55,19243.0,71.4956,71.5035,71.3851,71.4798,19243.0
2015-07-27 13:00:00,90.54,90.65,90.54,90.64,41077.0,71.4719,71.5587,71.4719,71.5508,41077.0
2015-07-27 13:30:00,90.64,90.95,90.62,90.91,89127.0,71.5508,71.7955,71.535,71.764,89127.0
2015-07-27 14:00:00,90.92,90.98,90.83,90.97,34339.0,71.7719,71.8192,71.7008,71.8113,34339.0
2015-07-27 14:30:00,90.98,91.07,90.9,90.99,49039.0,71.8192,71.8903,71.7561,71.8271,49039.0
2015-07-27 15:00:00,90.95,90.96,90.71,90.74,45939.0,71.7955,71.8034,71.6061,71.6298,45939.0
2015-07-27 15:30:00,90.72,90.76,90.54,90.68,107389.0,71.614,71.6456,71.4719,71.5824,107389.0
2015-07-28 09:30:00,91.04,91.2,90.74,91.04,47382.0,71.8666,71.9929,71.6298,71.8666,47382.0
2015-07-28 10:00:00,91.02,91.15,90.96,91.08,34093.0,71.8508,71.9534,71.8034,71.8982,34093.0
2015-07-28 10:30:00,91.05,91.33,91.02,91.26,29024.0,71.8745,72.0955,71.8508,72.0403,29024.0
2015-07-28 11:00:00,91.24,91.46,91.24,91.43,16719.0,72.0245,72.1981,72.0245,72.1745,16719.0
2015-07-28 11:30:00,91.44,91.58,91.4,91.51,25761.0,72.1824,72.2929,72.1508,72.2376,25761.0
2015-07-28 12:00:00,91.49,91.72,91.48,91.59,17598.0,72.2218,72.4034,72.2139,72.3008,17598.0
2015-07-28 12:30:00,91.56,91.75,91.55,91.66,32175.0,72.2771,72.4271,72.2692,72.356,32175.0
2015-07-28 13:00:00,91.64,91.89,91.64,91.85,39294.0,72.3402,72.5376,72.3402,72.506,39294.0
2015-07-28 13:30:00,91.85,91.93,91.78,91.9,26114.0,72.506,72.5692,72.4507,72.5455,26114.0
2015-07-28 14:00:00,91.91,91.92,91.78,91.87,28825.0,72.5534,72.5613,72.4507,72.5218,28825.0
2015-07-28 14:30:00,91.87,92.01,91.78,92.01,106049.0,72.5218,72.6323,72.4507,72.6323,106049.0
2015-07-28 15:00:00,91.99,92.04,91.92,91.93,65719.0,72.6165,72.656,72.5613,72.5692,65719.0
2015-07-28 15:30:00,91.92,92.02,91.91,92.01,126748.0,72.5613,72.6402,72.5534,72.6323,126748.0
2015-07-29 09:30:00,92.09,92.28,91.71,92.0,57401.0,72.6955,72.8454,72.3955,72.6244,57401.0
2015-07-29 10:00:00,91.97,92.2,91.96,92.08,39014.0,72.6007,72.7823,72.5928,72.6876,39014.0
2015-07-29 10:30:00,92.04,92.1,91.97,92.05,35144.0,72.656,72.7034,72.6007,72.6639,35144.0
2015-07-29 11:00:00,92.04,92.11,91.91,92.01,21589.0,72.656,72.7112,72.5534,72.6323,21589.0
2015-07-29 11:30:00,92.02,92.11,91.89,91.93,19462.0,72.6402,72.7112,72.5376,72.5692,19462.0
2015-07-29 12:00:00,91.92,91.94,91.84,91.92,13106.0,72.5613,72.5771,72.4981,72.5613,13106.0
2015-07-29 12:30:00,91.92,92.04,91.84,92.01,17385.0,72.5613,72.656,72.4981,72.6323,17385.0
2015-07-29 13:00:00,91.98,92.05,91.92,91.96,11881.0,72.6086,72.6639,72.5613,72.5928,11881.0
2015-07-29 13:30:00,91.98,92.1,91.91,92.03,17642.0,72.6086,72.7034,72.5534,72.6481,17642.0
2015-07-29 14:00:00,92.01,92.33,91.9,92.22,32760.0,72.6323,72.8849,72.5455,72.7981,32760.0
2015-07-29 14:30:00,92.24,92.63,92.21,92.54,48278.0,72.8139,73.1217,72.7902,73.0507,48278.0
2015-07-29 15:00:00,92.53,92.6,92.47,92.52,47712.0,73.0428,73.0981,72.9954,73.0349,47712.0
2015-07-29 15:30:00,92.5,92.55,92.39,92.51,111856.0,73.0191,73.0586,72.9323,73.027,111856.0
2015-07-30 09:30:00,92.43,92.51,92.13,92.41,44046.0,72.9639,73.027,72.727,72.9481,44046.0
2015-07-30 10:00:00,92.42,92.7,92.34,92.66,33226.0,72.956,73.177,72.8928,73.1454,33226.0
2015-07-30 10:30:00,92.66,92.69,92.48,92.51,75228.0,73.1454,73.1691,73.0033,73.027,75228.0
2015-07-30 11:00:00,92.5,92.73,92.5,92.72,27558.0,73.0191,73.2007,73.0191,73.1928,27558.0
2015-07-30 11:30:00,92.71,92.76,92.59,92.6,33046.0,73.1849,73.2244,73.0902,73.0981,33046.0
2015-07-30 12:00:00,92.63,92.71,92.57,92.68,26307.0,73.1217,73.1849,73.0744,73.1612,26307.0
2015-07-30 12:30:00,92.67,92.74,92.6,92.7,10159.0,73.1533,73.2086,73.0981,73.177,10159.0
2015-07-30 13:00:00,92.71,92.86,92.69,92.76,80070.0,73.1849,73.3033,73.1691,73.2244,80070.0
2015-07-30 13:30:00,92.79,92.85,92.7,92.82,14319.0,73.248,73.2954,73.177,73.2717,14319.0
2015-07-30 14:00:00,92.83,92.93,92.74,92.77,18562.0,73.2796,73.3586,73.2086,73.2323,18562.0
2015-07-30 14:30:00,92.77,92.95,92.7,92.94,20022.0,73.2323,73.3743,73.177,73.3664,20022.0
2015-07-30 15:00:00,92.95,93.01,92.84,92.98,37010.0,73.3743,73.4217,73.2875,73.398,37010.0
2015-07-30 15:30:00,92.98,93.01,92.79,92.84,146125.0,73.398,73.4217,73.248,73.2875,146125.0
2015-07-31 09:30:00,93.14,93.34,92.94,92.94,26754.0,73.5243,73.6822,73.3664,73.3664,26754.0
2015-07-31 10:00:00,92.97,93.16,92.91,93.02,50045.0,73.3901,73.5401,73.3428,73.4296,50045.0
2015-07-31 10:30:00,92.98,93.17,92.98,93.01,30689.0,73.398,73.548,73.398,73.4217,30689.0
2015-07-31 11:00:00,92.99,93.01,92.86,92.93,22671.0,73.4059,73.4217,73.3033,73.3586,22671.0
2015-07-31 11:30:00,92.92,92.98,92.78,92.89,41573.0,73.3507,73.398,73.2401,73.327,41573.0
2015-07-31 12:00:00,92.89,92.96,92.83,92.92,26425.0,73.327,73.3822,73.2796,73.3507,26425.0
2015-07-31 12:30:00,92.92,92.96,92.88,92.89,25269.0,73.3507,73.3822,73.3191,73.327,25269.0
2015-07-31 13:00:00,92.89,92.99,92.87,92.91,35073.0,73.327,73.4059,73.3112,73.3428,35073.0
2015-07-31 13:30:00,92.91,93.02,92.9,92.99,69992.0,73.3428,73.4296,73.3349,73.4059,69992.0
2015-07-31 14:00:00,93.0,93.06,92.82,92.89,69878.0,73.4138,73.4612,73.2717,73.327,69878.0
2015-07-31 14:30:00,92.89,92.99,92.86,92.94,48178.0,73.327,73.4059,73.3033,73.3664,48178.0
2015-07-31 15:00:00,92.91,92.98,92.79,92.86,83801.0,73.3428,73.398,73.248,73.3033,83801.0
2015-07-31 15:30:00,92.86,93.05,92.8,92.82,383431.0,73.3033,73.4533,73.2559,73.2717,383431.0
2015-08-03 09:30:00,92.88,92.89,92.07,92.44,108239.0,73.3191,73.327,72.6797,72.9717,108239.0
2015-08-03 10:00:00,92.5,92.68,92.12,92.25,52180.0,73.0191,73.1612,72.7191,72.8218,52180.0
2015-08-03 10:30:00,92.24,92.24,92.01,92.18,47254.0,72.8139,72.8139,72.6323,72.7665,47254.0
2015-08-03 11:00:00,92.19,92.25,92.04,92.13,32762.0,72.7744,72.8218,72.656,72.727,32762.0
2015-08-03 11:30:00,92.14,92.41,92.14,92.36,28950.0,72.7349,72.9481,72.7349,72.9086,28950.0
2015-08-03 12:00:00,92.38,92.4,92.08,92.08,35255.0,72.9244,72.9402,72.6876,72.6876,35255.0
2015-08-03 12:30:00,92.09,92.1,92.0,92.03,25295.0,72.6955,72.7034,72.6244,72.6481,25295.0
2015-08-03 13:00:00,92.0,92.02,91.84,92.01,43102.0,72.6244,72.6402,72.4981,72.6323,43102.0
2015-08-03 13:30:00,92.01,92.1,92.0,92.05,27238.0,72.6323,72.7034,72.6244,72.6639,27238.0
2015-08-03 14:00:00,92.05,92.12,92.0,92.07,33346.0,72.6639,72.7191,72.6244,72.6797,33346.0
2015-08-03 14:30:00,92.08,92.16,92.0,92.07,41591.0,72.6876,72.7507,72.6244,72.6797,41591.0
2015-08-03 15:00:00,92.09,92.28,92.07,92.25,55822.0,72.6955,72.8454,72.6797,72.8218,55822.0
2015-08-03 15:30:00,92.28,92.54,92.18,92.5,134635.0,72.8454,73.0507,72.7665,73.0191,134635.0
2015-08-04 09:30:00,92.42,92.67,92.33,92.38,44895.0,72.956,73.1533,72.8849,72.9244,44895.0
2015-08-04 10:00:00,92.43,92.47,92.17,92.29,90864.0,72.9639,72.9954,72.7586,72.8533,90864.0
2015-08-04 10:30:00,92.31,92.59,92.28,92.46,61297.0,72.8691,73.0902,72.8454,72.9875,61297.0
2015-08-04 11:00:00,92.43,92.49,92.32,92.41,42262.0,72.9639,73.0112,72.877,72.9481,42262.0
2015-08-04 11:30:00,92.41,92.49,92.31,92.35,57804.0,72.9481,73.0112,72.8691,72.9007,57804.0
2015-08-04 12:00:00,92.34,92.64,92.33,92.57,42410.0,72.8928,73.1296,72.8849,73.0744,42410.0
2015-08-04 12:30:00,92.57,92.7,92.53,92.7,46205.0,73.0744,73.177,73.0428,73.177,46205.0
2015-08-04 13:00:00,92.68,92.89,92.64,92.86,39743.0,73.1612,73.327,73.1296,73.3033,39743.0
2015-08-04 13:30:00,92.86,92.89,92.6,92.7,35099.0,73.3033,73.327,73.0981,73.177,35099.0
2015-08-04 14:00:00,92.7,92.75,92.58,92.74,29426.0,73.177,73.2165,73.0823,73.2086,29426.0
2015-08-04 14:30:00,92.73,92.88,92.72,92.87,31108.0,73.2007,73.3191,73.1928,73.3112,31108.0
2015-08-04 15:00:00,92.88,92.88,92.8,92.84,40586.0,73.3191,73.3191,73.2559,73.2875,40586.0
2015-08-04 15:30:00,92.87,92.9,92.66,92.8,96585.0,73.3112,73.3349,73.1454,73.2559,96585.0
2015-08-05 09:30:00,91.6,92.11,91.1,91.7,150984.0,72.3087,72.7112,71.914,72.3876,150984.0
2015-08-05 10:00:00,91.72,91.98,91.24,91.89,121095.0,72.4034,72.6086,72.0245,72.5376,121095.0
2015-08-05 10:30:00,91.89,92.0,91.54,92.0,88107.0,72.5376,72.6244,72.2613,72.6244,88107.0
2015-08-05 11:00:00,92.0,92.53,91.86,92.35,127226.0,72.6244,73.0428,72.5139,72.9007,127226.0
2015-08-05 11:30:00,92.4,92.47,91.99,92.02,78970.0,72.9402,72.9954,72.6165,72.6402,78970.0
2015-08-05 12:00:00,92.01,92.24,91.94,92.11,54091.0,72.6323,72.8139,72.5771,72.7112,54091.0
2015-08-05 12:30:00,92.11,92.41,92.09,92.4,67477.0,72.7112,72.9481,72.6955,72.9402,67477.0
2015-08-05 13:00:00,92.4,92.6,92.36,92.48,41734.0,72.9402,73.0981,72.9086,73.0033,41734.0
2015-08-05 13:30:00,92.48,92.6,92.38,92.57,84232.0,73.0033,73.0981,72.9244,73.0744,84232.0
2015-08-05 14:00:00,92.55,93.01,92.5,92.86,86048.0,73.0586,73.4217,73.0191,73.3033,86048.0
2015-08-05 14:30:00,92.84,92.86,92.41,92.67,56206.0,73.2875,73.3033,72.9481,73.1533,56206.0
2015-08-05 15:00:00,92.67,92.69,92.54,92.56,72447.0,73.1533,73.1691,73.0507,73.0665,72447.0
2015-08-05 15:30:00,92.55,92.74,92.47,92.66,146656.0,73.0586,73.2086,72.9954,73.1454,146656.0
2015-08-06 09:30:00,92.81,93.19,92.8,92.98,106184.0,73.2638,73.5638,73.2559,73.398,106184.0
2015-08-06 10:00:00,92.98,93.0,92.7,92.77,103858.0,73.398,73.4138,73.177,73.2323,103858.0
2015-08-06 10:30:00,92.76,92.76,92.27,92.36,101110.0,73.2244,73.2244,72.8376,72.9086,101110.0
2015-08-06 11:00:00,92.36,92.44,91.98,92.09,62480.0,72.9086,72.9717,72.6086,72.6955,62480.0
2015-08-06 11:30:00,92.08,92.18,91.81,91.85,60165.0,72.6876,72.7665,72.4744,72.506,60165.0
2015-08-06 12:00:00,91.84,91.93,91.6,91.65,56526.0,72.4981,72.5692,72.3087,72.3481,56526.0
2015-08-06 12:30:00,91.65,91.76,91.48,91.54,111011.0,72.3481,72.435,72.2139,72.2613,111011.0
2015-08-06 13:00:00,91.55,91.74,91.53,91.54,102916.0,72.2692,72.4192,72.2534,72.2613,102916.0
2015-08-06 13:30:00,91.57,91.75,91.53,91.56,63122.0,72.285,72.4271,72.2534,72.2771,63122.0
2015-08-06 14:00:00,91.56,91.75,91.54,91.72,88344.0,72.2771,72.4271,72.2613,72.4034,88344.0
2015-08-06 14:30:00,91.72,91.79,91.56,91.71,251627.0,72.4034,72.4586,72.2771,72.3955,251627.0
2015-08-06 15:00:00,91.71,91.92,91.69,91.71,196552.0,72.3955,72.5613,72.3797,72.3955,196552.0
2015-08-06 15:30:00,91.7,92.24,91.68,92.16,355861.0,72.3876,72.8139,72.3718,72.7507,355861.0
2015-08-07 09:30:00,90.84,91.3,88.81,89.12,245806.0,71.7087,72.0718,70.1062,70.351,245806.0
2015-08-07 10:00:00,89.1,89.36,88.72,88.85,186136.0,70.3352,70.5404,70.0352,70.1378,186136.0
2015-08-07 10:30:00,88.85,88.86,88.4,88.55,105063.0,70.1378,70.1457,69.7826,69.901,105063.0
2015-08-07 11:00:00,88.55,88.92,88.04,88.57,108537.0,69.901,70.1931,69.4984,69.9168,108537.0
2015-08-07 11:30:00,88.56,88.76,88.19,88.72,76607.0,69.9089,70.0668,69.6168,70.0352,76607.0
2015-08-07 12:00:00,88.65,89.17,88.5,89.06,94868.0,69.9799,70.3904,69.8615,70.3036,94868.0
2015-08-07 12:30:00,89.06,89.07,88.84,88.87,68867.0,70.3036,70.3115,70.1299,70.1536,68867.0
2015-08-07 13:00:00,88.86,88.86,88.66,88.82,79251.0,70.1457,70.1457,69.9878,70.1141,79251.0
2015-08-07 13:30:00,88.8,89.24,88.78,89.23,154965.0,70.0983,70.4457,70.0826,70.4378,154965.0
2015-08-07 14:00:00,89.23,89.63,89.05,89.22,68760.0,70.4378,70.7535,70.2957,70.4299,68760.0
2015-08-07 14:30:00,89.23,89.42,89.07,89.42,62354.0,70.4378,70.5878,70.3115,70.5878,62354.0
2015-08-07 15:00:00,89.43,89.8,89.34,89.73,135530.0,70.5957,70.8877,70.5246,70.8325,135530.0
2015-08-07 15:30:00,89.73,89.82,89.6,89.73,250093.0,70.8325,70.9035,70.7299,70.8325,250093.0
2015-08-10 09:30:00,90.16,90.9,90.16,90.5,135740.0,71.1719,71.7561,71.1719,71.4403,135740.0
2015-08-10 10:00:00,90.51,90.99,90.32,90.94,88368.0,71.4482,71.8271,71.2982,71.7877,88368.0
2015-08-10 10:30:00,90.92,91.63,90.84,91.56,119196.0,71.7719,72.3323,71.7087,72.2771,119196.0
2015-08-10 11:00:00,91.55,92.19,91.44,92.03,127813.0,72.2692,72.7744,72.1824,72.6481,127813.0
2015-08-10 11:30:00,92.01,92.45,92.0,92.28,101975.0,72.6323,72.9796,72.6244,72.8454,101975.0
2015-08-10 12:00:00,92.32,92.44,92.18,92.26,95962.0,72.877,72.9717,72.7665,72.8297,95962.0
2015-08-10 12:30:00,92.26,92.33,91.91,91.99,46552.0,72.8297,72.8849,72.5534,72.6165,46552.0
2015-08-10 13:00:00,92.02,92.2,91.95,92.08,37828.0,72.6402,72.7823,72.5849,72.6876,37828.0
2015-08-10 13:30:00,92.08,92.14,91.91,92.05,44356.0,72.6876,72.7349,72.5534,72.6639,44356.0
2015-08-10 14:00:00,92.04,92.05,91.74,91.84,36409.0,72.656,72.6639,72.4192,72.4981,36409.0
2015-08-10 14:30:00,91.83,91.99,91.67,91.77,86448.0,72.4902,72.6165,72.3639,72.4429,86448.0
2015-08-10 15:00:00,91.77,91.81,91.58,91.7,89980.0,72.4429,72.4744,72.2929,72.3876,89980.0
2015-08-10 15:30:00,91.7,91.85,91.56,91.82,205452.0,72.3876,72.506,72.2771,72.4823,205452.0
2015-08-11 09:30:00,91.43,91.45,90.8,91.03,67260.0,72.1745,72.1902,71.6771,71.8587,67260.0
2015-08-11 10:00:00,91.1,91.5,91.01,91.5,34839.0,71.914,72.2297,71.8429,72.2297,34839.0
2015-08-11 10:30:00,91.43,91.63,91.34,91.5,33807.0,72.1745,72.3323,72.1034,72.2297,33807.0
2015-08-11 11:00:00,91.47,91.6,91.37,91.49,33206.0,72.206,72.3087,72.1271,72.2218,33206.0
2015-08-11 11:30:00,91.49,91.7,91.49,91.56,42793.0,72.2218,72.3876,72.2218,72.2771,42793.0
2015-08-11 12:00:00,91.59,91.65,91.42,91.65,44040.0,72.3008,72.3481,72.1666,72.3481,44040.0
2015-08-11 12:30:00,91.66,91.72,91.52,91.63,21462.0,72.356,72.4034,72.2455,72.3323,21462.0
2015-08-11 13:00:00,91.61,91.64,91.3,91.31,27249.0,72.3166,72.3402,72.0718,72.0797,27249.0
2015-08-11 13:30:00,91.31,91.46,91.28,91.37,27835.0,72.0797,72.1981,72.0561,72.1271,27835.0
2015-08-11 14:00:00,91.37,91.5,91.25,91.43,25297.0,72.1271,72.2297,72.0324,72.1745,25297.0
2015-08-11 14:30:00,91.43,91.46,91.27,91.38,27583.0,72.1745,72.1981,72.0482,72.135,27583.0
2015-08-11 15:00:00,91.39,91.49,91.34,91.4,44219.0,72.1429,72.2218,72.1034,72.1508,44219.0
2015-08-11 15:30:00,91.41,91.54,91.38,91.47,135454.0,72.1587,72.2613,72.135,72.206,135454.0
2015-08-12 09:30:00,91.04,91.24,90.48,91.22,73724.0,71.8666,72.0245,71.4245,72.0087,73724.0
2015-08-12 10:00:00,91.2,91.39,90.56,90.62,61328.0,71.9929,72.1429,71.4877,71.535,61328.0
2015-08-12 10:30:00,90.62,90.8,90.43,90.47,51899.0,71.535,71.6771,71.3851,71.4166,51899.0
2015-08-12 11:00:00,90.49,90.69,90.29,90.53,40364.0,71.4324,71.5903,71.2745,71.464,40364.0
2015-08-12 11:30:00,90.53,90.57,90.4,90.56,44693.0,71.464,71.4956,71.3614,71.4877,44693.0
2015-08-12 12:00:00,90.56,91.04,90.56,91.0,46321.0,71.4877,71.8666,71.4877,71.835,46321.0
2015-08-12 12:30:00,91.05,91.48,91.05,91.4,41008.0,71.8745,72.2139,71.8745,72.1508,41008.0
2015-08-12 13:00:00,91.42,91.68,91.34,91.53,83166.0,72.1666,72.3718,72.1034,72.2534,83166.0
2015-08-12 13:30:00,91.55,91.77,91.54,91.68,32573.0,72.2692,72.4429,72.2613,72.3718,32573.0
2015-08-12 14:00:00,91.68,91.71,91.53,91.6,29201.0,72.3718,72.3955,72.2534,72.3087,29201.0
2015-08-12 14:30:00,91.59,91.8,91.57,91.71,46844.0,72.3008,72.4665,72.285,72.3955,46844.0
2015-08-12 15:00:00,91.7,91.9,91.68,91.89,53289.0,72.3876,72.5455,72.3718,72.5376,53289.0
2015-08-12 15:30:00,91.92,92.29,91.9,92.26,190939.0,72.5613,72.8533,72.5455,72.8297,190939.0
2015-08-13 09:30:00,91.87,92.02,91.21,91.3,114263.0,72.5218,72.6402,72.0008,72.0718,114263.0
2015-08-13 10:00:00,91.3,91.55,91.22,91.43,89017.0,72.0718,72.2692,72.0087,72.1745,89017.0
2015-08-13 10:30:00,91.42,91.61,91.13,91.18,39155.0,72.1666,72.3166,71.9376,71.9771,39155.0
2015-08-13 11:00:00,91.19,91.29,90.97,91.18,38960.0,71.985,72.0639,71.8113,71.9771,38960.0
2015-08-13 11:30:00,91.19,91.4,91.17,91.4,36268.0,71.985,72.1508,71.9692,72.1508,36268.0
2015-08-13 12:00:00,91.42,91.53,91.37,91.5,30510.0,72.1666,72.2534,72.1271,72.2297,30510.0
2015-08-13 12:30:00,91.5,91.53,91.35,91.41,27861.0,72.2297,72.2534,72.1113,72.1587,27861.0
2015-08-13 13:00:00,91.41,91.42,91.18,91.21,42714.0,72.1587,72.1666,71.9771,72.0008,42714.0
2015-08-13 13:30:00,91.22,91.25,90.98,91.01,34460.0,72.0087,72.0324,71.8192,71.8429,34460.0
2015-08-13 14:00:00,91.02,91.05,90.78,90.8,40450.0,71.8508,71.8745,71.6614,71.6771,40450.0
2015-08-13 14:30:00,90.81,90.86,90.67,90.72,34020.0,71.685,71.7245,71.5745,71.614,34020.0
2015-08-13 15:00:00,90.7,90.8,90.59,90.59,64450.0,71.5982,71.6771,71.5114,71.5114,64450.0
2015-08-13 15:30:00,90.58,90.6,90.46,90.47,172425.0,71.5035,71.5193,71.4087,71.4166,172425.0
2015-08-14 09:30:00,90.54,91.15,90.27,91.0,62057.0,71.4719,71.9534,71.2588,71.835,62057.0
2015-08-14 10:00:00,90.99,91.01,90.71,90.72,52416.0,71.8271,71.8429,71.6061,71.614,52416.0
2015-08-14 10:30:00,90.74,90.88,90.62,90.87,73863.0,71.6298,71.7403,71.535,71.7324,73863.0
2015-08-14 11:00:00,90.85,90.94,90.67,90.93,57629.0,71.7166,71.7877,71.5745,71.7798,57629.0
2015-08-14 11:30:00,90.89,91.19,90.85,91.15,46997.0,71.7482,71.985,71.7166,71.9534,46997.0
2015-08-14 12:00:00,91.15,91.16,91.0,91.06,39573.0,71.9534,71.9613,71.835,71.8824,39573.0
2015-08-14 12:30:00,91.08,91.45,91.07,91.3,43092.0,71.8982,72.1902,71.8903,72.0718,43092.0
2015-08-14 13:00:00,91.28,91.37,91.2,91.24,29890.0,72.0561,72.1271,71.9929,72.0245,29890.0
2015-08-14 13:30:00,91.23,91.29,91.12,91.24,32447.0,72.0166,72.0639,71.9297,72.0245,32447.0
2015-08-14 14:00:00,91.23,91.24,91.16,91.18,41645.0,72.0166,72.0245,71.9613,71.9771,41645.0
2015-08-14 14:30:00,91.18,91.33,91.16,91.32,50668.0,71.9771,72.0955,71.9613,72.0876,50668.0
2015-08-14 15:00:00,91.32,91.37,91.23,91.3,46807.0,72.0876,72.1271,72.0166,72.0718,46807.0
2015-08-14 15:30:00,91.3,91.43,91.3,91.35,105970.0,72.0718,72.1745,72.0718,72.1113,105970.0
2015-08-17 09:30:00,91.09,91.4,90.8,91.34,66450.0,71.9061,72.1508,71.6771,72.1034,66450.0
2015-08-17 10:00:00,91.32,91.42,91.21,91.22,230425.0,72.0876,72.1666,72.0008,72.0087,230425.0
2015-08-17 10:30:00,91.21,91.51,91.21,91.5,61078.0,72.0008,72.2376,72.0008,72.2297,61078.0
2015-08-17 11:00:00,91.52,91.63,91.37,91.5,55104.0,72.2455,72.3323,72.1271,72.2297,55104.0
2015-08-17 11:30:00,91.49,91.94,91.48,91.82,37781.0,72.2218,72.5771,72.2139,72.4823,37781.0
2015-08-17 12:00:00,91.83,92.08,91.82,92.05,34310.0,72.4902,72.6876,72.4823,72.6639,34310.0
2015-08-17 12:30:00,92.01,92.1,91.93,92.09,48614.0,72.6323,72.7034,72.5692,72.6955,48614.0
2015-08-17 13:00:00,92.08,92.36,92.07,92.34,56966.0,72.6876,72.9086,72.6797,72.8928,56966.0
2015-08-17 13:30:00,92.33,92.51,92.22,92.25,51404.0,72.8849,73.027,72.7981,72.8218,51404.0
2015-08-17 14:00:00,92.25,92.33,92.24,92.27,48674.0,72.8218,72.8849,72.8139,72.8376,48674.0
2015-08-17 14:30:00,92.27,92.39,92.21,92.3,69270.0,72.8376,72.9323,72.7902,72.8612,69270.0
2015-08-17 15:00:00,92.29,92.37,92.23,92.27,84553.0,72.8533,72.9165,72.806,72.8376,84553.0
2015-08-17 15:30:00,92.27,92.35,92.23,92.3,199649.0,72.8376,72.9007,72.806,72.8612,199649.0
2015-08-18 09:30:00,92.3,92.84,92.0,92.78,84884.0,72.8612,73.2875,72.6244,73.2401,84884.0
2015-08-18 10:00:00,92.78,93.23,92.66,93.21,88467.0,73.2401,73.5954,73.1454,73.5796,88467.0
2015-08-18 10:30:00,93.23,93.64,93.21,93.62,90508.0,73.5954,73.919,73.5796,73.9032,90508.0
2015-08-18 11:00:00,93.64,93.7,93.36,93.53,173879.0,73.919,73.9664,73.698,73.8322,173879.0
2015-08-18 11:30:00,93.5,93.65,93.44,93.59,111153.0,73.8085,73.9269,73.7611,73.8796,111153.0
2015-08-18 12:00:00,93.59,93.65,93.5,93.57,79113.0,73.8796,73.9269,73.8085,73.8638,79113.0
2015-08-18 12:30:00,93.56,93.63,93.55,93.62,111800.0,73.8559,73.9111,73.848,73.9032,111800.0
2015-08-18 13:00:00,93.62,93.65,93.55,93.6,62827.0,73.9032,73.9269,73.848,73.8874,62827.0
2015-08-18 13:30:00,93.6,93.62,93.56,93.58,76387.0,73.8874,73.9032,73.8559,73.8717,76387.0
2015-08-18 14:00:00,93.58,93.64,93.56,93.6,94035.0,73.8717,73.919,73.8559,73.8874,94035.0
2015-08-18 14:30:00,93.6,93.62,93.56,93.59,141650.0,73.8874,73.9032,73.8559,73.8796,141650.0
2015-08-18 15:00:00,93.58,93.61,93.55,93.6,236246.0,73.8717,73.8953,73.848,73.8874,236246.0
2015-08-18 15:30:00,93.61,93.61,93.41,93.43,514754.0,73.8953,73.8953,73.7375,73.7533,514754.0
2015-08-19 09:30:00,92.61,93.23,92.45,92.82,68520.0,73.1059,73.5954,72.9796,73.2717,68520.0
2015-08-19 10:00:00,92.82,93.1,91.93,92.05,124777.0,73.2717,73.4928,72.5692,72.6639,124777.0
2015-08-19 10:30:00,92.05,92.21,91.68,91.83,183698.0,72.6639,72.7902,72.3718,72.4902,183698.0
2015-08-19 11:00:00,91.84,91.89,91.64,91.77,120096.0,72.4981,72.5376,72.3402,72.4429,120096.0
2015-08-19 11:30:00,91.75,92.19,91.6,92.14,83155.0,72.4271,72.7744,72.3087,72.7349,83155.0
2015-08-19 12:00:00,92.13,92.24,91.75,91.8,49425.0,72.727,72.8139,72.4271,72.4665,49425.0
2015-08-19 12:30:00,91.81,92.1,91.8,91.99,44886.0,72.4744,72.7034,72.4665,72.6165,44886.0
2015-08-19 13:00:00,92.01,92.09,91.9,91.91,46570.0,72.6323,72.6955,72.5455,72.5534,46570.0
2015-08-19 13:30:00,91.91,92.23,91.89,92.01,57730.0,72.5534,72.806,72.5376,72.6323,57730.0
2015-08-19 14:00:00,92.0,92.63,91.97,92.42,75410.0,72.6244,73.1217,72.6007,72.956,75410.0
2015-08-19 14:30:00,92.44,92.44,91.93,91.96,72987.0,72.9717,72.9717,72.5692,72.5928,72987.0
2015-08-19 15:00:00,91.93,92.19,91.87,92.16,97695.0,72.5692,72.7744,72.5218,72.7507,97695.0
2015-08-19 15:30:00,92.17,92.37,92.08,92.09,213592.0,72.7586,72.9165,72.6876,72.6955,213592.0
2015-08-20 09:30:00,91.23,91.7,91.2,91.5,73498.0,72.0166,72.3876,71.9929,72.2297,73498.0
2015-08-20 10:00:00,91.48,91.62,91.38,91.61,46144.0,72.2139,72.3244,72.135,72.3166,46144.0
2015-08-20 10:30:00,91.62,92.04,91.57,92.02,81111.0,72.3244,72.656,72.285,72.6402,81111.0
2015-08-20 11:00:00,92.0,92.16,91.97,92.11,53664.0,72.6244,72.7507,72.6007,72.7112,53664.0
2015-08-20 11:30:00,92.11,92.39,92.06,92.37,58565.0,72.7112,72.9323,72.6718,72.9165,58565.0
2015-08-20 12:00:00,92.37,92.53,92.22,92.38,89201.0,72.9165,73.0428,72.7981,72.9244,89201.0
2015-08-20 12:30:00,92.38,92.49,92.06,92.21,46156.0,72.9244,73.0112,72.6718,72.7902,46156.0
2015-08-20 13:00:00,92.2,92.54,92.2,92.51,63940.0,72.7823,73.0507,72.7823,73.027,63940.0
2015-08-20 13:30:00,92.47,92.52,92.2,92.51,40913.0,72.9954,73.0349,72.7823,73.027,40913.0
2015-08-20 14:00:00,92.5,92.5,92.07,92.07,56588.0,73.0191,73.0191,72.6797,72.6797,56588.0
2015-08-20 14:30:00,92.06,92.07,91.81,91.86,58248.0,72.6718,72.6797,72.4744,72.5139,58248.0
2015-08-20 15:00:00,91.86,92.08,91.83,92.04,79513.0,72.5139,72.6876,72.4902,72.656,79513.0
2015-08-20 15:30:00,92.04,92.14,91.6,91.61,246513.0,72.656,72.7349,72.3087,72.3166,246513.0
2015-08-21 09:30:00,90.63,90.96,90.52,90.55,137446.0,72.0089,72.2711,71.9215,71.9453,137446.0
2015-08-21 10:00:00,90.53,90.74,90.42,90.43,66201.0,71.9294,72.0963,71.842,71.85,66201.0
2015-08-21 10:30:00,90.44,90.53,90.14,90.48,90302.0,71.8579,71.9294,71.6195,71.8897,90302.0
2015-08-21 11:00:00,90.51,90.52,90.04,90.26,159523.0,71.9135,71.9215,71.5401,71.7149,159523.0
2015-08-21 11:30:00,90.24,90.57,90.06,90.54,51237.0,71.699,71.9612,71.556,71.9374,51237.0
2015-08-21 12:00:00,90.56,90.78,90.34,90.44,59561.0,71.9532,72.128,71.7785,71.8579,59561.0
2015-08-21 12:30:00,90.47,90.57,90.2,90.2,44902.0,71.8817,71.9612,71.6672,71.6672,44902.0
2015-08-21 13:00:00,90.22,90.73,90.15,90.73,58436.0,71.6831,72.0883,71.6275,72.0883,58436.0
2015-08-21 13:30:00,90.71,90.9,90.58,90.72,48064.0,72.0724,72.2234,71.9691,72.0804,48064.0
2015-08-21 14:00:00,90.7,90.8,90.48,90.53,52281.0,72.0645,72.1439,71.8897,71.9294,52281.0
2015-08-21 14:30:00,90.52,90.66,90.12,90.21,66240.0,71.9215,72.0327,71.6037,71.6752,66240.0
2015-08-21 15:00:00,90.2,90.31,89.9,90.03,290210.0,71.6672,71.7546,71.4289,71.5321,290210.0
2015-08-21 15:30:00,90.0,90.01,89.37,89.49,346262.0,71.5083,71.5163,71.0078,71.1031,346262.0
2015-08-24 09:30:00,86.19,86.6,82.41,86.58,306978.0,68.4811,68.8069,65.4778,68.791,306978.0
2015-08-24 10:00:00,86.39,87.74,86.1,87.07,163886.0,68.64,69.7127,68.4096,69.1803,163886.0
2015-08-24 10:30:00,87.03,87.8,86.7,87.65,148177.0,69.1485,69.7603,68.8863,69.6411,148177.0
2015-08-24 11:00:00,87.67,87.72,87.06,87.1,137746.0,69.657,69.6968,69.1724,69.2042,137746.0
2015-08-24 11:30:00,87.05,88.53,87.0,88.38,97487.0,69.1644,70.3403,69.1247,70.2212,97487.0
2015-08-24 12:00:00,88.37,88.39,87.83,88.14,79068.0,70.2132,70.2291,69.7842,70.0305,79068.0
2015-08-24 12:30:00,88.12,88.25,87.76,87.97,63987.0,70.0146,70.1179,69.7285,69.8954,63987.0
2015-08-24 13:00:00,87.99,88.33,87.61,87.74,59333.0,69.9113,70.1814,69.6094,69.7127,59333.0
2015-08-24 13:30:00,87.77,87.77,87.15,87.19,70286.0,69.7365,69.7365,69.2439,69.2757,70286.0
2015-08-24 14:00:00,87.21,87.34,86.83,87.18,94318.0,69.2916,69.3948,68.9896,69.2677,94318.0
2015-08-24 14:30:00,87.14,87.6,86.22,86.32,77752.0,69.2359,69.6014,68.505,68.5844,77752.0
2015-08-24 15:00:00,86.28,86.74,86.05,86.29,138680.0,68.5526,68.9181,68.3699,68.5606,138680.0
2015-08-24 15:30:00,86.28,87.71,86.02,86.5,326238.0,68.5526,69.6888,68.3461,68.7274,326238.0
2015-08-25 09:30:00,87.71,88.07,87.56,87.76,123412.0,69.6888,69.9749,69.5696,69.7285,123412.0
2015-08-25 10:00:00,87.69,87.9,87.35,87.39,69751.0,69.6729,69.8398,69.4028,69.4346,69751.0
2015-08-25 10:30:00,87.39,87.6,87.31,87.58,57097.0,69.4346,69.6014,69.371,69.5855,57097.0
2015-08-25 11:00:00,87.61,88.18,87.61,87.96,57516.0,69.6094,70.0623,69.6094,69.8875,57516.0
2015-08-25 11:30:00,87.96,87.98,87.34,87.42,41124.0,69.8875,69.9033,69.3948,69.4584,41124.0
2015-08-25 12:00:00,87.45,87.77,87.44,87.65,47295.0,69.4822,69.7365,69.4743,69.6411,47295.0
2015-08-25 12:30:00,87.64,87.7,87.4,87.44,47500.0,69.6332,69.6809,69.4425,69.4743,47500.0
2015-08-25 13:00:00,87.43,87.55,87.0,87.05,47810.0,69.4663,69.5617,69.1247,69.1644,47810.0
2015-08-25 13:30:00,87.03,87.15,86.72,86.98,96475.0,69.1485,69.2439,68.9022,69.1088,96475.0
2015-08-25 14:00:00,86.98,87.03,86.76,86.84,66592.0,69.1088,69.1485,68.934,68.9976,66592.0
2015-08-25 14:30:00,86.85,87.22,86.67,87.15,62520.0,69.0055,69.2995,68.8625,69.2439,62520.0
2015-08-25 15:00:00,87.15,87.22,86.31,86.39,97364.0,69.2439,69.2995,68.5765,68.64,97364.0
2015-08-25 15:30:00,86.39,86.45,85.05,85.1,324003.0,68.64,68.6877,67.5754,67.6151,324003.0
2015-08-26 09:30:00,86.37,86.89,86.18,86.6,112237.0,68.6241,69.0373,68.4732,68.8069,112237.0
2015-08-26 10:00:00,86.56,86.83,86.02,86.35,71055.0,68.7751,68.9896,68.3461,68.6082,71055.0
2015-08-26 10:30:00,86.38,86.68,86.2,86.45,77064.0,68.6321,68.8704,68.4891,68.6877,77064.0
2015-08-26 11:00:00,86.42,86.53,86.21,86.37,58701.0,68.6639,68.7513,68.497,68.6241,58701.0
2015-08-26 11:30:00,86.34,86.42,85.93,86.27,70353.0,68.6003,68.6639,68.2745,68.5447,70353.0
2015-08-26 12:00:00,86.24,86.38,86.07,86.25,66648.0,68.5209,68.6321,68.3858,68.5288,66648.0
2015-08-26 12:30:00,86.25,86.71,86.08,86.71,68429.0,68.5288,68.8943,68.3937,68.8943,68429.0
2015-08-26 13:00:00,86.67,86.98,86.51,86.98,49484.0,68.8625,69.1088,68.7354,69.1088,49484.0
2015-08-26 13:30:00,87.0,87.23,86.86,87.07,75075.0,69.1247,69.3074,69.0135,69.1803,75075.0
2015-08-26 14:00:00,87.08,87.08,86.68,86.84,82511.0,69.1883,69.1883,68.8704,68.9976,82511.0
2015-08-26 14:30:00,86.83,87.37,86.81,87.32,88253.0,68.9896,69.4187,68.9737,69.379,88253.0
2015-08-26 15:00:00,87.32,88.01,87.17,87.61,146099.0,69.379,69.9272,69.2598,69.6094,146099.0
2015-08-26 15:30:00,87.6,88.36,87.59,88.19,235184.0,69.6014,70.2053,69.5935,70.0702,235184.0
2015-08-27 09:30:00,88.96,89.29,88.9,89.2,109515.0,70.682,70.9442,70.6343,70.8727,109515.0
2015-08-27 10:00:00,89.18,89.66,89.15,89.57,114382.0,70.8568,71.2382,70.833,71.1667,114382.0
2015-08-27 10:30:00,89.59,89.98,89.5,89.94,138839.0,71.1825,71.4924,71.111,71.4606,138839.0
2015-08-27 11:00:00,89.92,90.14,89.84,90.06,117339.0,71.4447,71.6195,71.3812,71.556,117339.0
2015-08-27 11:30:00,90.11,90.17,89.9,90.01,63021.0,71.5957,71.6434,71.4289,71.5163,63021.0
2015-08-27 12:00:00,90.05,90.32,90.01,90.24,39297.0,71.548,71.7626,71.5163,71.699,39297.0
2015-08-27 12:30:00,90.21,90.58,90.18,90.58,54958.0,71.6752,71.9691,71.6513,71.9691,54958.0
2015-08-27 13:00:00,90.57,90.63,90.31,90.35,58964.0,71.9612,72.0089,71.7546,71.7864,58964.0
2015-08-27 13:30:00,90.33,90.5,90.2,90.5,61821.0,71.7705,71.9056,71.6672,71.9056,61821.0
2015-08-27 14:00:00,90.48,90.54,89.89,89.97,86713.0,71.8897,71.9374,71.4209,71.4845,86713.0
2015-08-27 14:30:00,89.96,90.07,89.24,89.26,83974.0,71.4765,71.5639,70.9045,70.9204,83974.0
2015-08-27 15:00:00,89.29,89.65,88.83,89.63,110260.0,70.9442,71.2302,70.5787,71.2143,110260.0
2015-08-27 15:30:00,89.64,90.27,89.51,90.24,217603.0,71.2223,71.7228,71.119,71.699,217603.0
2015-08-28 09:30:00,90.1,90.36,89.51,90.26,88890.0,71.5878,71.7943,71.119,71.7149,88890.0
2015-08-28 10:00:00,90.26,90.48,90.07,90.16,96619.0,71.7149,71.8897,71.5639,71.6354,96619.0
2015-08-28 10:30:00,90.16,90.29,89.86,89.93,73268.0,71.6354,71.7387,71.3971,71.4527,73268.0
2015-08-28 11:00:00,89.94,90.29,89.91,90.26,47127.0,71.4606,71.7387,71.4368,71.7149,47127.0
2015-08-28 11:30:00,90.26,90.35,89.55,89.61,75639.0,71.7149,71.7864,71.1508,71.1984,75639.0
2015-08-28 12:00:00,89.62,89.78,89.61,89.74,54566.0,71.2064,71.3335,71.1984,71.3017,54566.0
2015-08-28 12:30:00,89.74,89.82,89.64,89.78,43276.0,71.3017,71.3653,71.2223,71.3335,43276.0
2015-08-28 13:00:00,89.78,90.0,89.72,89.83,49332.0,71.3335,71.5083,71.2858,71.3732,49332.0
2015-08-28 13:30:00,89.82,89.92,89.62,89.86,46417.0,71.3653,71.4447,71.2064,71.3971,46417.0
2015-08-28 14:00:00,89.89,90.06,89.86,90.05,44274.0,71.4209,71.556,71.3971,71.548,44274.0
2015-08-28 14:30:00,90.05,90.14,89.93,90.02,54152.0,71.548,71.6195,71.4527,71.5242,54152.0
2015-08-28 15:00:00,90.0,90.09,89.92,90.06,79923.0,71.5083,71.5798,71.4447,71.556,79923.0
2015-08-28 15:30:00,90.06,90.24,89.81,90.19,205985.0,71.556,71.699,71.3573,71.6593,205985.0
2015-08-31 09:30:00,89.72,89.87,89.34,89.41,45244.0,71.2858,71.405,70.9839,71.0395,45244.0
2015-08-31 10:00:00,89.47,89.65,89.29,89.64,33066.0,71.0872,71.2302,70.9442,71.2223,33066.0
2015-08-31 10:30:00,89.66,89.85,89.5,89.5,38908.0,71.2382,71.3891,71.111,71.111,38908.0
2015-08-31 11:00:00,89.5,89.55,89.2,89.4,37093.0,71.111,71.1508,70.8727,71.0316,37093.0
2015-08-31 11:30:00,89.42,89.69,89.22,89.29,31008.0,71.0475,71.262,70.8886,70.9442,31008.0
2015-08-31 12:00:00,89.31,89.56,89.26,89.55,30253.0,70.9601,71.1587,70.9204,71.1508,30253.0
2015-08-31 12:30:00,89.55,89.55,89.42,89.45,19823.0,71.1508,71.1508,71.0475,71.0713,19823.0
2015-08-31 13:00:00,89.44,89.54,89.41,89.52,25133.0,71.0634,71.1428,71.0395,71.1269,25133.0
2015-08-31 13:30:00,89.52,89.56,89.39,89.54,27654.0,71.1269,71.1587,71.0236,71.1428,27654.0
2015-08-31 14:00:00,89.55,89.66,89.39,89.44,28148.0,71.1508,71.2382,71.0236,71.0634,28148.0
2015-08-31 14:30:00,89.45,89.53,89.29,89.37,32850.0,71.0713,71.1349,70.9442,71.0078,32850.0
2015-08-31 15:00:00,89.37,89.62,89.34,89.39,48274.0,71.0078,71.2064,70.9839,71.0236,48274.0
2015-08-31 15:30:00,89.38,89.64,89.37,89.49,151808.0,71.0157,71.2223,71.0078,71.1031,151808.0
2015-09-01 09:30:00,88.24,88.88,87.75,88.04,104113.0,70.1099,70.6184,69.7206,69.951,104113.0
2015-09-01 10:00:00,88.0,88.16,87.61,88.16,67416.0,69.9192,70.0464,69.6094,70.0464,67416.0
2015-09-01 10:30:00,88.15,88.51,87.99,88.44,100359.0,70.0384,70.3244,69.9113,70.2688,100359.0
2015-09-01 11:00:00,88.48,88.48,88.12,88.25,34995.0,70.3006,70.3006,70.0146,70.1179,34995.0
2015-09-01 11:30:00,88.22,88.51,88.22,88.36,60194.0,70.094,70.3244,70.094,70.2053,60194.0
2015-09-01 12:00:00,88.36,88.42,88.1,88.16,37757.0,70.2053,70.2529,69.9987,70.0464,37757.0
2015-09-01 12:30:00,88.13,88.26,87.88,87.89,40825.0,70.0225,70.1258,69.8239,69.8318,40825.0
2015-09-01 13:00:00,87.89,88.13,87.69,87.99,164134.0,69.8318,70.0225,69.6729,69.9113,164134.0
2015-09-01 13:30:00,87.98,88.07,87.7,87.76,68927.0,69.9033,69.9749,69.6809,69.7285,68927.0
2015-09-01 14:00:00,87.75,87.76,87.31,87.44,106341.0,69.7206,69.7285,69.371,69.4743,106341.0
2015-09-01 14:30:00,87.43,87.85,87.38,87.38,55369.0,69.4663,69.8001,69.4266,69.4266,55369.0
2015-09-01 15:00:00,87.4,87.67,87.21,87.21,92378.0,69.4425,69.657,69.2916,69.2916,92378.0
2015-09-01 15:30:00,87.21,87.32,86.67,87.08,261421.0,69.2916,69.379,68.8625,69.1883,261421.0
2015-09-02 09:30:00,87.98,88.31,87.72,88.25,73769.0,69.9033,70.1655,69.6968,70.1179,73769.0
2015-09-02 10:00:00,88.24,88.5,87.8,87.86,39167.0,70.1099,70.3165,69.7603,69.808,39167.0
2015-09-02 10:30:00,87.84,88.34,87.8,88.27,62008.0,69.7921,70.1894,69.7603,70.1338,62008.0
2015-09-02 11:00:00,88.25,88.41,88.13,88.25,40373.0,70.1179,70.245,70.0225,70.1179,40373.0
2015-09-02 11:30:00,88.22,88.26,87.75,87.89,36211.0,70.094,70.1258,69.7206,69.8318,36211.0
2015-09-02 12:00:00,87.87,88.03,87.79,88.02,17675.0,69.8159,69.9431,69.7524,69.9351,17675.0
2015-09-02 12:30:00,88.03,88.23,87.95,88.17,25464.0,69.9431,70.102,69.8795,70.0543,25464.0
2015-09-02 13:00:00,88.2,88.33,88.05,88.31,19074.0,70.0781,70.1814,69.959,70.1655,19074.0
2015-09-02 13:30:00,88.29,88.29,88.02,88.12,30384.0,70.1497,70.1497,69.9351,70.0146,30384.0
2015-09-02 14:00:00,88.17,88.28,88.07,88.15,27613.0,70.0543,70.1417,69.9749,70.0384,27613.0
2015-09-02 14:30:00,88.2,88.3,88.02,88.15,43476.0,70.0781,70.1576,69.9351,70.0384,43476.0
2015-09-02 15:00:00,88.17,88.28,87.95,88.21,71595.0,70.0543,70.1417,69.8795,70.0861,71595.0
2015-09-02 15:30:00,88.22,88.66,88.19,88.64,121896.0,70.094,70.4436,70.0702,70.4277,121896.0
2015-09-03 09:30:00,88.95,89.97,88.72,89.42,104877.0,70.674,71.4845,70.4913,71.0475,104877.0
2015-09-03 10:00:00,89.45,89.9,89.33,89.82,65364.0,71.0713,71.4289,70.976,71.3653,65364.0
2015-09-03 10:30:00,89.83,90.03,89.76,90.02,56682.0,71.3732,71.5321,71.3176,71.5242,56682.0
2015-09-03 11:00:00,90.05,90.05,89.84,89.87,78491.0,71.548,71.548,71.3812,71.405,78491.0
2015-09-03 11:30:00,89.86,90.12,89.7,90.03,76760.0,71.3971,71.6037,71.2699,71.5321,76760.0
2015-09-03 12:00:00,90.01,90.15,89.98,90.03,47914.0,71.5163,71.6275,71.4924,71.5321,47914.0
2015-09-03 12:30:00,90.03,90.03,89.64,89.76,32857.0,71.5321,71.5321,71.2223,71.3176,32857.0
2015-09-03 13:00:00,89.78,89.8,89.51,89.74,38369.0,71.3335,71.3494,71.119,71.3017,38369.0
2015-09-03 13:30:00,89.76,89.83,89.5,89.55,47410.0,71.3176,71.3732,71.111,71.1508,47410.0
2015-09-03 14:00:00,89.53,89.76,89.47,89.76,35911.0,71.1349,71.3176,71.0872,71.3176,35911.0
2015-09-03 14:30:00,89.76,90.21,89.7,90.08,99898.0,71.3176,71.6752,71.2699,71.5719,99898.0
2015-09-03 15:00:00,90.09,90.18,89.94,90.09,167359.0,71.5798,71.6513,71.4606,71.5798,167359.0
2015-09-03 15:30:00,90.09,90.46,89.96,90.23,272269.0,71.5798,71.8738,71.4765,71.6911,272269.0
2015-09-04 09:30:00,89.22,89.29,88.45,88.61,41299.0,70.8886,70.9442,70.2768,70.4039,41299.0
2015-09-04 10:00:00,88.58,89.01,88.45,89.0,48598.0,70.3801,70.7217,70.2768,70.7138,48598.0
2015-09-04 10:30:00,88.98,89.13,88.89,88.97,74420.0,70.6979,70.8171,70.6264,70.6899,74420.0
2015-09-04 11:00:00,89.0,89.65,89.0,89.65,113012.0,70.7138,71.2302,70.7138,71.2302,113012.0
2015-09-04 11:30:00,89.62,89.63,89.25,89.53,65181.0,71.2064,71.2143,70.9124,71.1349,65181.0
2015-09-04 12:00:00,89.52,89.59,89.36,89.42,48244.0,71.1269,71.1825,70.9998,71.0475,48244.0
2015-09-04 12:30:00,89.43,89.63,89.4,89.55,56916.0,71.0554,71.2143,71.0316,71.1508,56916.0
2015-09-04 13:00:00,89.55,89.55,89.33,89.38,48003.0,71.1508,71.1508,70.976,71.0157,48003.0
2015-09-04 13:30:00,89.37,89.57,89.35,89.48,63830.0,71.0078,71.1667,70.9919,71.0952,63830.0
2015-09-04 14:00:00,89.46,89.51,89.25,89.37,87339.0,71.0793,71.119,70.9124,71.0078,87339.0
2015-09-04 14:30:00,89.36,89.66,89.26,89.66,66933.0,70.9998,71.2382,70.9204,71.2382,66933.0
2015-09-04 15:00:00,89.67,89.77,89.53,89.75,122916.0,71.2461,71.3256,71.1349,71.3097,122916.0
2015-09-04 15:30:00,89.77,90.16,89.65,89.69,286704.0,71.3256,71.6354,71.2302,71.262,286704.0
2015-09-08 09:30:00,90.81,91.41,90.8,91.07,74967.0,72.1519,72.6286,72.1439,72.3585,74967.0
2015-09-08 10:00:00,91.01,91.08,90.59,90.71,41435.0,72.3108,72.3664,71.9771,72.0724,41435.0
2015-09-08 10:30:00,90.74,90.83,90.59,90.74,38316.0,72.0963,72.1678,71.9771,72.0963,38316.0
2015-09-08 11:00:00,90.74,90.9,90.59,90.86,44735.0,72.0963,72.2234,71.9771,72.1916,44735.0
2015-09-08 11:30:00,90.85,90.93,90.73,90.77,35324.0,72.1837,72.2472,72.0883,72.1201,35324.0
2015-09-08 12:00:00,90.72,91.12,90.71,91.12,34478.0,72.0804,72.3982,72.0724,72.3982,34478.0
2015-09-08 12:30:00,91.14,91.2,91.09,91.18,30608.0,72.4141,72.4618,72.3744,72.4459,30608.0
2015-09-08 13:00:00,91.19,91.26,91.14,91.22,43154.0,72.4538,72.5094,72.4141,72.4776,43154.0
2015-09-08 13:30:00,91.2,91.49,91.15,91.48,47305.0,72.4618,72.6922,72.422,72.6842,47305.0
2015-09-08 14:00:00,91.47,91.61,91.44,91.53,62414.0,72.6763,72.7875,72.6524,72.724,62414.0
2015-09-08 14:30:00,91.55,91.85,91.48,91.7,68037.0,72.7398,72.9782,72.6842,72.859,68037.0
2015-09-08 15:00:00,91.7,91.76,91.51,91.69,113624.0,72.859,72.9067,72.7081,72.8511,113624.0
2015-09-08 15:30:00,91.69,92.4,91.69,92.12,389761.0,72.8511,73.4152,72.8511,73.1927,389761.0
2015-09-09 09:30:00,93.03,93.09,91.92,91.99,111027.0,73.9158,73.9634,73.0338,73.0894,111027.0
2015-09-09 10:00:00,92.0,92.06,91.74,91.93,40404.0,73.0974,73.1451,72.8908,73.0418,40404.0
2015-09-09 10:30:00,91.91,91.93,91.6,91.78,61185.0,73.0259,73.0418,72.7796,72.9226,61185.0
2015-09-09 11:00:00,91.75,91.97,91.75,91.96,66555.0,72.8987,73.0735,72.8987,73.0656,66555.0
2015-09-09 11:30:00,91.96,92.1,91.89,92.06,85945.0,73.0656,73.1768,73.01,73.1451,85945.0
2015-09-09 12:00:00,92.08,92.24,92.02,92.08,33489.0,73.1609,73.2881,73.1133,73.1609,33489.0
2015-09-09 12:30:00,92.11,92.12,91.8,91.84,42402.0,73.1848,73.1927,72.9385,72.9703,42402.0
2015-09-09 13:00:00,91.84,91.93,91.7,91.7,40887.0,72.9703,73.0418,72.859,72.859,40887.0
2015-09-09 13:30:00,91.7,91.73,91.25,91.27,65413.0,72.859,72.8829,72.5015,72.5174,65413.0
2015-09-09 14:00:00,91.27,91.42,91.14,91.24,56750.0,72.5174,72.6366,72.4141,72.4935,56750.0
2015-09-09 14:30:00,91.25,91.29,91.07,91.17,69157.0,72.5015,72.5333,72.3585,72.4379,69157.0
2015-09-09 15:00:00,91.16,91.31,90.88,90.94,103870.0,72.43,72.5492,72.2075,72.2552,103870.0
2015-09-09 15:30:00,90.94,90.95,90.16,90.37,238102.0,72.2552,72.2631,71.6354,71.8023,238102.0
2015-09-10 09:30:00,90.11,90.44,90.0,90.21,45324.0,71.5957,71.8579,71.5083,71.6752,45324.0
2015-09-10 10:00:00,90.22,90.24,89.93,90.08,28902.0,71.6831,71.699,71.4527,71.5719,28902.0
2015-09-10 10:30:00,90.12,90.92,90.09,90.82,27470.0,71.6037,72.2393,71.5798,72.1598,27470.0
2015-09-10 11:00:00,90.86,90.88,90.47,90.6,44993.0,72.1916,72.2075,71.8817,71.985,44993.0
2015-09-10 11:30:00,90.6,90.89,90.59,90.83,42786.0,71.985,72.2154,71.9771,72.1678,42786.0
2015-09-10 12:00:00,90.87,90.98,90.59,90.63,25903.0,72.1996,72.287,71.9771,72.0089,25903.0
2015-09-10 12:30:00,90.62,90.88,90.62,90.77,26229.0,72.0009,72.2075,72.0009,72.1201,26229.0
2015-09-10 13:00:00,90.77,91.18,90.69,91.16,32983.0,72.1201,72.4459,72.0565,72.43,32983.0
2015-09-10 13:30:00,91.12,91.41,91.09,91.2,47283.0,72.3982,72.6286,72.3744,72.4618,47283.0
2015-09-10 14:00:00,91.22,91.27,91.05,91.11,46933.0,72.4776,72.5174,72.3426,72.3902,46933.0
2015-09-10 14:30:00,91.12,91.21,90.78,90.78,36558.0,72.3982,72.4697,72.128,72.128,36558.0
2015-09-10 15:00:00,90.77,90.84,90.5,90.64,95838.0,72.1201,72.1757,71.9056,72.0168,95838.0
2015-09-10 15:30:00,90.64,90.76,90.38,90.72,159253.0,72.0168,72.1122,71.8102,72.0804,159253.0
2015-09-11 09:30:00,90.62,90.99,90.08,90.67,53804.0,72.0009,72.2949,71.5719,72.0406,53804.0
2015-09-11 10:00:00,90.59,90.98,90.48,90.86,40878.0,71.9771,72.287,71.8897,72.1916,40878.0
2015-09-11 10:30:00,90.84,90.94,90.66,90.74,29251.0,72.1757,72.2552,72.0327,72.0963,29251.0
2015-09-11 11:00:00,90.73,91.18,90.7,91.17,44775.0,72.0883,72.4459,72.0645,72.4379,44775.0
2015-09-11 11:30:00,91.17,91.19,90.9,91.05,35238.0,72.4379,72.4538,72.2234,72.3426,35238.0
2015-09-11 12:00:00,91.02,91.29,90.97,91.19,26130.0,72.3187,72.5333,72.279,72.4538,26130.0
2015-09-11 12:30:00,91.19,91.23,90.99,91.01,24371.0,72.4538,72.4856,72.2949,72.3108,24371.0
2015-09-11 13:00:00,91.0,91.0,90.6,90.61,29856.0,72.3028,72.3028,71.985,71.993,29856.0
2015-09-11 13:30:00,90.61,90.77,90.51,90.73,19528.0,71.993,72.1201,71.9135,72.0883,19528.0
2015-09-11 14:00:00,90.71,90.86,90.62,90.79,25152.0,72.0724,72.1916,72.0009,72.136,25152.0
2015-09-11 14:30:00,90.83,90.99,90.82,90.89,25228.0,72.1678,72.2949,72.1598,72.2154,25228.0
2015-09-11 15:00:00,90.88,91.09,90.85,90.89,37985.0,72.2075,72.3744,72.1837,72.2154,37985.0
2015-09-11 15:30:00,90.88,91.24,90.81,91.17,115554.0,72.2075,72.4935,72.1519,72.4379,115554.0
2015-09-14 09:30:00,91.16,91.16,90.35,90.39,45531.0,72.43,72.43,71.7864,71.8182,45531.0
2015-09-14 10:00:00,90.34,90.62,90.34,90.58,26555.0,71.7785,72.0009,71.7785,71.9691,26555.0
2015-09-14 10:30:00,90.58,90.89,90.53,90.66,20413.0,71.9691,72.2154,71.9294,72.0327,20413.0
2015-09-14 11:00:00,90.69,90.72,90.52,90.54,49684.0,72.0565,72.0804,71.9215,71.9374,49684.0
2015-09-14 11:30:00,90.55,90.66,90.36,90.6,29559.0,71.9453,72.0327,71.7943,71.985,29559.0
2015-09-14 12:00:00,90.59,90.61,90.18,90.22,70319.0,71.9771,71.993,71.6513,71.6831,70319.0
2015-09-14 12:30:00,90.2,90.34,90.09,90.22,31204.0,71.6672,71.7785,71.5798,71.6831,31204.0
2015-09-14 13:00:00,90.21,90.23,90.11,90.2,32876.0,71.6752,71.6911,71.5957,71.6672,32876.0
2015-09-14 13:30:00,90.19,90.39,90.19,90.38,36729.0,71.6593,71.8182,71.6593,71.8102,36729.0
2015-09-14 14:00:00,90.37,90.37,90.22,90.27,34376.0,71.8023,71.8023,71.6831,71.7228,34376.0
2015-09-14 14:30:00,90.26,90.29,90.12,90.19,44437.0,71.7149,71.7387,71.6037,71.6593,44437.0
2015-09-14 15:00:00,90.18,90.28,90.05,90.13,62239.0,71.6513,71.7308,71.548,71.6116,62239.0
2015-09-14 15:30:00,90.14,90.27,89.98,90.23,158193.0,71.6195,71.7228,71.4924,71.6911,158193.0
2015-09-15 09:30:00,90.32,90.58,89.72,89.77,84739.0,71.7626,71.9691,71.2858,71.3256,84739.0
2015-09-15 10:00:00,89.82,90.03,89.64,89.95,33909.0,71.3653,71.5321,71.2223,71.4686,33909.0
2015-09-15 10:30:00,89.94,90.42,89.94,90.37,88784.0,71.4606,71.842,71.4606,71.8023,88784.0
2015-09-15 11:00:00,90.38,90.49,90.19,90.21,58129.0,71.8102,71.8976,71.6593,71.6752,58129.0
2015-09-15 11:30:00,90.21,90.22,89.97,90.13,40969.0,71.6752,71.6831,71.4845,71.6116,40969.0
2015-09-15 12:00:00,90.14,90.35,90.03,90.32,39863.0,71.6195,71.7864,71.5321,71.7626,39863.0
2015-09-15 12:30:00,90.32,90.37,90.24,90.25,19550.0,71.7626,71.8023,71.699,71.7069,19550.0
2015-09-15 13:00:00,90.25,90.48,90.19,90.44,27929.0,71.7069,71.8897,71.6593,71.8579,27929.0
2015-09-15 13:30:00,90.44,90.64,90.41,90.48,33831.0,71.8579,72.0168,71.8341,71.8897,33831.0
2015-09-15 14:00:00,90.47,90.7,90.47,90.59,38368.0,71.8817,72.0645,71.8817,71.9771,38368.0
2015-09-15 14:30:00,90.62,90.76,90.57,90.71,40006.0,72.0009,72.1122,71.9612,72.0724,40006.0
2015-09-15 15:00:00,90.72,90.9,90.7,90.84,59570.0,72.0804,72.2234,72.0645,72.1757,59570.0
2015-09-15 15:30:00,90.82,90.94,90.69,90.74,174719.0,72.1598,72.2552,72.0565,72.0963,174719.0
2015-09-16 09:30:00,91.82,92.81,91.75,92.78,157877.0,72.9544,73.741,72.8987,73.7171,157877.0
2015-09-16 10:00:00,92.81,93.06,92.58,92.95,145887.0,73.741,73.9396,73.5582,73.8522,145887.0
2015-09-16 10:30:00,92.93,93.21,92.81,92.99,140210.0,73.8363,74.0588,73.741,73.884,140210.0
2015-09-16 11:00:00,93.03,93.58,93.02,93.54,136118.0,73.9158,74.3528,73.9078,74.321,136118.0
2015-09-16 11:30:00,93.56,93.76,93.51,93.68,86725.0,74.3369,74.4958,74.2971,74.4322,86725.0
2015-09-16 12:00:00,93.69,93.76,93.31,93.49,59186.0,74.4401,74.4958,74.1382,74.2812,59186.0
2015-09-16 12:30:00,93.5,93.62,93.39,93.51,46472.0,74.2892,74.3845,74.2018,74.2971,46472.0
2015-09-16 13:00:00,93.5,93.5,93.23,93.23,39383.0,74.2892,74.2892,74.0747,74.0747,39383.0
2015-09-16 13:30:00,93.22,93.35,93.17,93.35,46818.0,74.0667,74.17,74.027,74.17,46818.0
2015-09-16 14:00:00,93.34,93.39,93.07,93.18,53139.0,74.1621,74.2018,73.9475,74.0349,53139.0
2015-09-16 14:30:00,93.18,93.56,93.17,93.5,74192.0,74.0349,74.3369,74.027,74.2892,74192.0
2015-09-16 15:00:00,93.48,93.73,93.45,93.73,106079.0,74.2733,74.4719,74.2495,74.4719,106079.0
2015-09-16 15:30:00,93.74,93.96,93.7,93.76,266843.0,74.4799,74.6547,74.4481,74.4958,266843.0
2015-09-17 09:30:00,93.69,93.72,92.97,93.16,39548.0,74.4401,74.464,73.8681,74.019,39548.0
2015-09-17 10:00:00,93.1,93.68,93.08,93.56,35674.0,73.9714,74.4322,73.9555,74.3369,35674.0
2015-09-17 10:30:00,93.56,93.57,93.39,93.42,52910.0,74.3369,74.3448,74.2018,74.2256,52910.0
2015-09-17 11:00:00,93.44,93.47,93.24,93.29,34222.0,74.2415,74.2654,74.0826,74.1223,34222.0
2015-09-17 11:30:00,93.3,93.31,93.12,93.13,29952.0,74.1303,74.1382,73.9873,73.9952,29952.0
2015-09-17 12:00:00,93.15,93.28,93.08,93.21,19819.0,74.0111,74.1144,73.9555,74.0588,19819.0
2015-09-17 12:30:00,93.22,93.36,93.21,93.29,28069.0,74.0667,74.178,74.0588,74.1223,28069.0
2015-09-17 13:00:00,93.28,93.49,93.22,93.34,29986.0,74.1144,74.2812,74.0667,74.1621,29986.0
2015-09-17 13:30:00,93.41,93.42,93.21,93.3,26514.0,74.2177,74.2256,74.0588,74.1303,26514.0
2015-09-17 14:00:00,93.31,93.76,92.84,93.69,105192.0,74.1382,74.4958,73.7648,74.4401,105192.0
2015-09-17 14:30:00,93.61,94.42,93.61,94.32,89548.0,74.3766,75.0202,74.3766,74.9407,89548.0
2015-09-17 15:00:00,94.31,94.38,93.17,93.64,110411.0,74.9328,74.9884,74.027,74.4004,110411.0
2015-09-17 15:30:00,93.62,93.76,93.11,93.31,181981.0,74.3845,74.4958,73.9793,74.1382,181981.0
2015-09-18 09:30:00,92.18,93.2,92.18,92.33,278530.0,73.2404,74.0508,73.2404,73.3596,278530.0
2015-09-18 10:00:00,92.36,92.6,92.19,92.55,42365.0,73.3834,73.5741,73.2483,73.5344,42365.0
2015-09-18 10:30:00,92.57,92.62,92.36,92.54,104821.0,73.5503,73.59,73.3834,73.5264,104821.0
2015-09-18 11:00:00,92.53,92.72,92.46,92.52,34902.0,73.5185,73.6694,73.4629,73.5105,34902.0
2015-09-18 11:30:00,92.48,92.72,92.4,92.7,35168.0,73.4788,73.6694,73.4152,73.6536,35168.0
2015-09-18 12:00:00,92.72,92.73,92.22,92.3,21458.0,73.6694,73.6774,73.2722,73.3357,21458.0
2015-09-18 12:30:00,92.27,92.7,92.23,92.63,41076.0,73.3119,73.6536,73.2801,73.5979,41076.0
2015-09-18 13:00:00,92.61,92.7,92.38,92.65,59876.0,73.5821,73.6536,73.3993,73.6138,59876.0
2015-09-18 13:30:00,92.66,92.88,92.58,92.61,41621.0,73.6218,73.7966,73.5582,73.5821,41621.0
2015-09-18 14:00:00,92.59,92.96,92.54,92.86,47391.0,73.5662,73.8601,73.5264,73.7807,47391.0
2015-09-18 14:30:00,92.84,92.92,92.57,92.74,45702.0,73.7648,73.8284,73.5503,73.6853,45702.0
2015-09-18 15:00:00,92.72,92.82,92.45,92.54,93763.0,73.6694,73.7489,73.4549,73.5264,93763.0
2015-09-18 15:30:00,92.53,92.57,92.25,92.5,225309.0,73.5185,73.5503,73.296,73.4947,225309.0
2015-09-21 09:30:00,92.91,93.31,92.61,92.94,64436.0,73.8204,74.1382,73.5821,73.8442,64436.0
2015-09-21 10:00:00,92.91,93.1,92.74,92.96,28191.0,73.8204,73.9714,73.6853,73.8601,28191.0
2015-09-21 10:30:00,93.0,93.28,93.0,93.05,30366.0,73.8919,74.1144,73.8919,73.9316,30366.0
2015-09-21 11:00:00,93.08,93.1,92.81,92.93,47385.0,73.9555,73.9714,73.741,73.8363,47385.0
2015-09-21 11:30:00,92.96,92.99,92.67,92.79,28661.0,73.8601,73.884,73.6297,73.7251,28661.0
2015-09-21 12:00:00,92.79,92.8,92.52,92.74,23435.0,73.7251,73.733,73.5105,73.6853,23435.0
2015-09-21 12:30:00,92.73,92.73,92.46,92.49,29255.0,73.6774,73.6774,73.4629,73.4867,29255.0
2015-09-21 13:00:00,92.48,92.79,92.45,92.74,26105.0,73.4788,73.7251,73.4549,73.6853,26105.0
2015-09-21 13:30:00,92.77,92.95,92.66,92.67,32075.0,73.7092,73.8522,73.6218,73.6297,32075.0
2015-09-21 14:00:00,92.69,92.82,92.48,92.55,38773.0,73.6456,73.7489,73.4788,73.5344,38773.0
2015-09-21 14:30:00,92.54,92.86,92.53,92.82,48362.0,73.5264,73.7807,73.5185,73.7489,48362.0
2015-09-21 15:00:00,92.85,92.94,92.72,92.86,61574.0,73.7727,73.8442,73.6694,73.7807,61574.0
2015-09-21 15:30:00,92.87,92.91,92.4,92.78,203922.0,73.7886,73.8204,73.4152,73.7171,203922.0
2015-09-22 09:30:00,91.73,91.77,91.39,91.59,59315.0,72.8829,72.9146,72.6127,72.7716,59315.0
2015-09-22 10:00:00,91.59,91.83,91.41,91.53,39497.0,72.7716,72.9623,72.6286,72.724,39497.0
2015-09-22 10:30:00,91.53,91.55,91.15,91.21,42086.0,72.724,72.7398,72.422,72.4697,42086.0
2015-09-22 11:00:00,91.18,91.32,91.11,91.23,40874.0,72.4459,72.5571,72.3902,72.4856,40874.0
2015-09-22 11:30:00,91.24,91.52,91.18,91.46,44016.0,72.4935,72.716,72.4459,72.6683,44016.0
2015-09-22 12:00:00,91.43,91.66,91.33,91.5,35294.0,72.6445,72.8272,72.565,72.7001,35294.0
2015-09-22 12:30:00,91.52,91.53,91.19,91.19,27624.0,72.716,72.724,72.4538,72.4538,27624.0
2015-09-22 13:00:00,91.18,91.38,91.13,91.13,34149.0,72.4459,72.6048,72.4061,72.4061,34149.0
2015-09-22 13:30:00,91.14,91.38,91.13,91.24,42065.0,72.4141,72.6048,72.4061,72.4935,42065.0
2015-09-22 14:00:00,91.23,91.37,91.12,91.34,45198.0,72.4856,72.5968,72.3982,72.573,45198.0
2015-09-22 14:30:00,91.33,91.51,91.26,91.46,43672.0,72.565,72.7081,72.5094,72.6683,43672.0
2015-09-22 15:00:00,91.44,91.55,91.32,91.55,71662.0,72.6524,72.7398,72.5571,72.7398,71662.0
2015-09-22 15:30:00,91.58,91.81,91.58,91.67,131151.0,72.7637,72.9464,72.7637,72.8352,131151.0
2015-09-23 09:30:00,91.64,91.86,91.26,91.55,34996.0,72.8113,72.9861,72.5094,72.7398,34996.0
2015-09-23 10:00:00,91.52,91.77,91.5,91.73,15996.0,72.716,72.9146,72.7001,72.8829,15996.0
2015-09-23 10:30:00,91.79,91.79,91.53,91.66,22441.0,72.9305,72.9305,72.724,72.8272,22441.0
2015-09-23 11:00:00,91.64,91.64,91.26,91.32,18761.0,72.8113,72.8113,72.5094,72.5571,18761.0
2015-09-23 11:30:00,91.31,91.31,91.07,91.24,33716.0,72.5492,72.5492,72.3585,72.4935,33716.0
2015-09-23 12:00:00,91.25,91.28,91.12,91.26,24292.0,72.5015,72.5253,72.3982,72.5094,24292.0
2015-09-23 12:30:00,91.25,91.34,91.18,91.33,26121.0,72.5015,72.573,72.4459,72.565,26121.0
2015-09-23 13:00:00,91.32,91.38,91.18,91.18,25473.0,72.5571,72.6048,72.4459,72.4459,25473.0
2015-09-23 13:30:00,91.19,91.61,91.19,91.49,35284.0,72.4538,72.7875,72.4538,72.6922,35284.0
2015-09-23 14:00:00,91.5,91.89,91.5,91.75,35523.0,72.7001,73.01,72.7001,72.8987,35523.0
2015-09-23 14:30:00,91.74,91.82,91.57,91.71,26194.0,72.8908,72.9544,72.7557,72.867,26194.0
2015-09-23 15:00:00,91.73,91.91,91.69,91.88,57825.0,72.8829,73.0259,72.8511,73.002,57825.0
2015-09-23 15:30:00,91.89,91.95,91.8,91.86,110199.0,73.01,73.0577,72.9385,72.9861,110199.0
2015-09-24 09:30:00,91.26,91.58,91.26,91.57,37225.0,72.5094,72.7637,72.5094,72.7557,37225.0
2015-09-24 10:00:00,91.52,91.66,91.31,91.48,46581.0,72.716,72.8272,72.5492,72.6842,46581.0
2015-09-24 10:30:00,91.46,91.72,91.43,91.51,50462.0,72.6683,72.8749,72.6445,72.7081,50462.0
2015-09-24 11:00:00,91.51,92.02,91.47,91.8,69466.0,72.7081,73.1133,72.6763,72.9385,69466.0
2015-09-24 11:30:00,91.81,92.15,91.81,92.11,51779.0,72.9464,73.2166,72.9464,73.1848,51779.0
2015-09-24 12:00:00,92.09,92.15,91.95,91.97,30950.0,73.1689,73.2166,73.0577,73.0735,30950.0
2015-09-24 12:30:00,91.97,92.07,91.6,91.6,26195.0,73.0735,73.153,72.7796,72.7796,26195.0
2015-09-24 13:00:00,91.59,91.67,91.45,91.54,18346.0,72.7716,72.8352,72.6604,72.7319,18346.0
2015-09-24 13:30:00,91.55,91.61,91.47,91.51,36228.0,72.7398,72.7875,72.6763,72.7081,36228.0
2015-09-24 14:00:00,91.53,91.83,91.47,91.69,41617.0,72.724,72.9623,72.6763,72.8511,41617.0
2015-09-24 14:30:00,91.71,92.14,91.58,91.98,42343.0,72.867,73.2086,72.7637,73.0815,42343.0
2015-09-24 15:00:00,91.98,92.17,91.73,92.13,37312.0,73.0815,73.2325,72.8829,73.2007,37312.0
2015-09-24 15:30:00,92.1,92.22,91.83,92.08,81299.0,73.1768,73.2722,72.9623,73.1609,81299.0
2015-09-25 09:30:00,92.63,92.99,92.31,92.82,46066.0,73.5979,73.884,73.3437,73.7489,46066.0
2015-09-25 10:00:00,92.88,93.02,92.72,93.02,19919.0,73.7966,73.9078,73.6694,73.9078,19919.0
2015-09-25 10:30:00,93.03,93.25,92.98,93.18,20739.0,73.9158,74.0906,73.876,74.0349,20739.0
2015-09-25 11:00:00,93.16,93.17,92.93,93.06,37292.0,74.019,74.027,73.8363,73.9396,37292.0
2015-09-25 11:30:00,93.06,93.16,92.87,93.14,21272.0,73.9396,74.019,73.7886,74.0032,21272.0
2015-09-25 12:00:00,93.13,93.34,93.06,93.23,32309.0,73.9952,74.1621,73.9396,74.0747,32309.0
2015-09-25 12:30:00,93.22,93.53,93.21,93.45,31970.0,74.0667,74.313,74.0588,74.2495,31970.0
2015-09-25 13:00:00,93.47,93.65,93.42,93.47,26181.0,74.2654,74.4084,74.2256,74.2654,26181.0
2015-09-25 13:30:00,93.48,93.51,93.35,93.43,35038.0,74.2733,74.2971,74.17,74.2336,35038.0
2015-09-25 14:00:00,93.44,93.54,92.87,92.87,32589.0,74.2415,74.321,73.7886,73.7886,32589.0
2015-09-25 14:30:00,92.87,92.91,92.45,92.68,45887.0,73.7886,73.8204,73.4549,73.6377,45887.0
2015-09-25 15:00:00,92.69,92.69,92.18,92.55,49500.0,73.6456,73.6456,73.2404,73.5344,49500.0
2015-09-25 15:30:00,92.52,92.69,92.38,92.53,105692.0,73.5105,73.6456,73.3993,73.5185,105692.0
2015-09-28 09:30:00,92.29,92.56,92.05,92.36,35313.0,73.3278,73.5423,73.1371,73.3834,35313.0
2015-09-28 10:00:00,92.3,92.65,92.13,92.58,40529.0,73.3357,73.6138,73.2007,73.5582,40529.0
2015-09-28 10:30:00,92.55,92.55,92.15,92.39,31706.0,73.5344,73.5344,73.2166,73.4073,31706.0
2015-09-28 11:00:00,92.42,92.49,91.76,91.8,48591.0,73.4311,73.4867,72.9067,72.9385,48591.0
2015-09-28 11:30:00,91.81,92.26,91.76,92.2,30449.0,72.9464,73.304,72.9067,73.2563,30449.0
2015-09-28 12:00:00,92.21,92.29,92.02,92.1,25740.0,73.2642,73.3278,73.1133,73.1768,25740.0
2015-09-28 12:30:00,92.08,92.11,91.78,91.8,22587.0,73.1609,73.1848,72.9226,72.9385,22587.0
2015-09-28 13:00:00,91.78,92.16,91.78,92.04,36275.0,72.9226,73.2245,72.9226,73.1292,36275.0
2015-09-28 13:30:00,92.03,92.19,91.83,91.83,42990.0,73.1212,73.2483,72.9623,72.9623,42990.0
2015-09-28 14:00:00,91.84,91.88,91.46,91.57,37152.0,72.9703,73.002,72.6683,72.7557,37152.0
2015-09-28 14:30:00,91.54,91.63,91.31,91.35,35508.0,72.7319,72.8034,72.5492,72.5809,35508.0
2015-09-28 15:00:00,91.34,91.41,91.21,91.27,43461.0,72.573,72.6286,72.4697,72.5174,43461.0
2015-09-28 15:30:00,91.28,91.66,91.23,91.3,121936.0,72.5253,72.8272,72.4856,72.5412,121936.0
2015-09-29 09:30:00,91.22,91.74,91.14,91.56,75666.0,72.4776,72.8908,72.4141,72.7478,75666.0
2015-09-29 10:00:00,91.56,91.72,91.45,91.64,57427.0,72.7478,72.8749,72.6604,72.8113,57427.0
2015-09-29 10:30:00,91.65,91.73,91.45,91.7,55288.0,72.8193,72.8829,72.6604,72.859,55288.0
2015-09-29 11:00:00,91.73,91.87,91.62,91.75,50239.0,72.8829,72.9941,72.7955,72.8987,50239.0
2015-09-29 11:30:00,91.77,91.84,91.56,91.73,84304.0,72.9146,72.9703,72.7478,72.8829,84304.0
2015-09-29 12:00:00,91.71,91.85,91.55,91.83,100707.0,72.867,72.9782,72.7398,72.9623,100707.0
2015-09-29 12:30:00,91.8,92.0,91.78,91.96,66072.0,72.9385,73.0974,72.9226,73.0656,66072.0
2015-09-29 13:00:00,91.97,92.55,91.96,92.46,86604.0,73.0735,73.5344,73.0656,73.4629,86604.0
2015-09-29 13:30:00,92.46,92.46,92.07,92.17,47877.0,73.4629,73.4629,73.153,73.2325,47877.0
2015-09-29 14:00:00,92.16,92.18,91.89,92.14,41958.0,73.2245,73.2404,73.01,73.2086,41958.0
2015-09-29 14:30:00,92.11,92.21,91.87,91.87,48435.0,73.1848,73.2642,72.9941,72.9941,48435.0
2015-09-29 15:00:00,91.9,92.08,91.77,91.84,51046.0,73.0179,73.1609,72.9146,72.9703,51046.0
2015-09-29 15:30:00,91.86,92.48,91.86,92.36,243926.0,72.9861,73.4788,72.9861,73.3834,243926.0
2015-09-30 09:30:00,93.25,93.48,92.6,92.64,77750.0,74.0906,74.2733,73.5741,73.6059,77750.0
2015-09-30 10:00:00,92.66,93.04,92.6,92.65,60823.0,73.6218,73.9237,73.5741,73.6138,60823.0
2015-09-30 10:30:00,92.61,92.82,92.44,92.54,40296.0,73.5821,73.7489,73.447,73.5264,40296.0
2015-09-30 11:00:00,92.48,92.48,91.93,92.06,67823.0,73.4788,73.4788,73.0418,73.1451,67823.0
2015-09-30 11:30:00,92.03,92.11,91.54,91.57,47754.0,73.1212,73.1848,72.7319,72.7557,47754.0
2015-09-30 12:00:00,91.58,91.59,91.24,91.35,47530.0,72.7637,72.7716,72.4935,72.5809,47530.0
2015-09-30 12:30:00,91.33,91.45,91.18,91.38,31578.0,72.565,72.6604,72.4459,72.6048,31578.0
2015-09-30 13:00:00,91.41,91.52,91.31,91.51,64542.0,72.6286,72.716,72.5492,72.7081,64542.0
2015-09-30 13:30:00,91.54,91.67,91.43,91.46,58476.0,72.7319,72.8352,72.6445,72.6683,58476.0
2015-09-30 14:00:00,91.48,91.68,91.42,91.59,39936.0,72.6842,72.8431,72.6366,72.7716,39936.0
2015-09-30 14:30:00,91.59,91.69,91.44,91.66,49626.0,72.7716,72.8511,72.6524,72.8272,49626.0
2015-09-30 15:00:00,91.66,91.74,91.53,91.73,76011.0,72.8272,72.8908,72.724,72.8829,76011.0
2015-09-30 15:30:00,91.74,92.03,91.73,91.85,210643.0,72.8908,73.1212,72.8829,72.9782,210643.0
2015-10-01 09:30:00,92.28,92.28,91.57,91.7,62216.0,73.3199,73.3199,72.7557,72.859,62216.0
2015-10-01 10:00:00,91.76,91.96,91.3,91.33,63000.0,72.9067,73.0656,72.5412,72.565,63000.0
2015-10-01 10:30:00,91.38,91.47,91.04,91.07,60203.0,72.6048,72.6763,72.3346,72.3585,60203.0
2015-10-01 11:00:00,91.08,91.23,90.86,90.99,121336.0,72.3664,72.4856,72.1916,72.2949,121336.0
2015-10-01 11:30:00,91.02,91.45,91.02,91.3,80076.0,72.3187,72.6604,72.3187,72.5412,80076.0
2015-10-01 12:00:00,91.28,91.48,91.21,91.41,51385.0,72.5253,72.6842,72.4697,72.6286,51385.0
2015-10-01 12:30:00,91.41,91.8,91.39,91.73,83772.0,72.6286,72.9385,72.6127,72.8829,83772.0
2015-10-01 13:00:00,91.71,91.77,91.51,91.54,37188.0,72.867,72.9146,72.7081,72.7319,37188.0
2015-10-01 13:30:00,91.55,91.63,91.39,91.58,52413.0,72.7398,72.8034,72.6127,72.7637,52413.0
2015-10-01 14:00:00,91.58,91.79,91.54,91.73,57666.0,72.7637,72.9305,72.7319,72.8829,57666.0
2015-10-01 14:30:00,91.74,91.98,91.73,91.88,62725.0,72.8908,73.0815,72.8829,73.002,62725.0
2015-10-01 15:00:00,91.9,91.98,91.54,91.57,110825.0,73.0179,73.0815,72.7319,72.7557,110825.0
2015-10-01 15:30:00,91.55,92.09,91.5,92.05,198519.0,72.7398,73.1689,72.7001,73.1371,198519.0
2015-10-02 09:30:00,90.82,91.66,90.82,91.64,52479.0,72.1598,72.8272,72.1598,72.8113,52479.0
2015-10-02 10:00:00,91.59,92.0,91.34,91.66,48837.0,72.7716,73.0974,72.573,72.8272,48837.0
2015-10-02 10:30:00,91.66,91.87,91.53,91.85,114987.0,72.8272,72.9941,72.724,72.9782,114987.0
2015-10-02 11:00:00,91.88,92.15,91.69,91.93,50055.0,73.002,73.2166,72.8511,73.0418,50055.0
2015-10-02 11:30:00,91.95,92.25,91.94,92.18,49068.0,73.0577,73.296,73.0497,73.2404,49068.0
2015-10-02 12:00:00,92.18,92.73,92.18,92.73,74999.0,73.2404,73.6774,73.2404,73.6774,74999.0
2015-10-02 12:30:00,92.75,92.93,92.67,92.8,48870.0,73.6933,73.8363,73.6297,73.733,48870.0
2015-10-02 13:00:00,92.81,93.11,92.79,93.03,43632.0,73.741,73.9793,73.7251,73.9158,43632.0
2015-10-02 13:30:00,93.05,93.21,92.91,93.08,59732.0,73.9316,74.0588,73.8204,73.9555,59732.0
2015-10-02 14:00:00,93.09,93.33,93.03,93.29,50743.0,73.9634,74.1541,73.9158,74.1223,50743.0
2015-10-02 14:30:00,93.3,93.42,93.11,93.28,69198.0,74.1303,74.2256,73.9793,74.1144,69198.0
2015-10-02 15:00:00,93.3,93.88,93.21,93.88,94528.0,74.1303,74.5911,74.0588,74.5911,94528.0
2015-10-02 15:30:00,93.89,94.35,93.82,94.31,244159.0,74.5991,74.9645,74.5434,74.9328,244159.0
2015-10-05 09:30:00,94.78,95.94,94.36,95.74,148902.0,75.3062,76.2279,74.9725,76.069,148902.0
2015-10-05 10:00:00,95.71,95.82,95.43,95.45,106477.0,76.0451,76.1325,75.8226,75.8385,106477.0
2015-10-05 10:30:00,95.47,95.47,95.07,95.29,57529.0,75.8544,75.8544,75.5366,75.7114,57529.0
2015-10-05 11:00:00,95.3,95.51,95.08,95.08,41104.0,75.7194,75.8862,75.5446,75.5446,41104.0
2015-10-05 11:30:00,95.11,95.17,95.01,95.04,29891.0,75.5684,75.6161,75.4889,75.5128,29891.0
2015-10-05 12:00:00,95.0,95.15,94.91,95.14,39880.0,75.481,75.6002,75.4095,75.5922,39880.0
2015-10-05 12:30:00,95.14,95.32,95.05,95.13,32236.0,75.5922,75.7352,75.5207,75.5843,32236.0
2015-10-05 13:00:00,95.13,95.49,95.13,95.43,24722.0,75.5843,75.8703,75.5843,75.8226,24722.0
2015-10-05 13:30:00,95.4,95.46,95.23,95.42,29200.0,75.7988,75.8465,75.6637,75.8147,29200.0
2015-10-05 14:00:00,95.44,95.67,95.44,95.58,50172.0,75.8306,76.0133,75.8306,75.9418,50172.0
2015-10-05 14:30:00,95.59,95.71,95.52,95.67,70835.0,75.9498,76.0451,75.8942,76.0133,70835.0
2015-10-05 15:00:00,95.67,95.82,95.47,95.61,128719.0,76.0133,76.1325,75.8544,75.9657,128719.0
2015-10-05 15:30:00,95.59,95.8,95.38,95.51,445797.0,75.9498,76.1166,75.7829,75.8862,445797.0
2015-10-06 09:30:00,95.46,95.48,94.09,94.2,165112.0,75.8465,75.8624,74.758,74.8454,165112.0
2015-10-06 10:00:00,94.22,94.62,94.2,94.52,43674.0,74.8613,75.1791,74.8454,75.0996,43674.0
2015-10-06 10:30:00,94.5,95.14,94.5,95.1,91917.0,75.0837,75.5922,75.0837,75.5604,91917.0
2015-10-06 11:00:00,95.09,95.09,94.84,94.88,50485.0,75.5525,75.5525,75.3539,75.3856,50485.0
2015-10-06 11:30:00,94.86,94.89,94.34,94.38,43516.0,75.3698,75.3936,74.9566,74.9884,43516.0
2015-10-06 12:00:00,94.37,94.37,93.45,93.83,151453.0,74.9804,74.9804,74.2495,74.5514,151453.0
2015-10-06 12:30:00,93.82,94.21,93.77,94.11,73687.0,74.5434,74.8533,74.5037,74.7739,73687.0
2015-10-06 13:00:00,94.11,94.13,93.75,93.95,42829.0,74.7739,74.7897,74.4878,74.6467,42829.0
2015-10-06 13:30:00,93.96,94.35,93.96,94.29,43426.0,74.6547,74.9645,74.6547,74.9169,43426.0
2015-10-06 14:00:00,94.28,94.61,94.26,94.55,56159.0,74.9089,75.1711,74.893,75.1235,56159.0
2015-10-06 14:30:00,94.55,94.72,94.25,94.29,59081.0,75.1235,75.2585,74.8851,74.9169,59081.0
2015-10-06 15:00:00,94.29,94.33,94.14,94.23,63351.0,74.9169,74.9487,74.7977,74.8692,63351.0
2015-10-06 15:30:00,94.21,94.32,94.06,94.14,96665.0,74.8533,74.9407,74.7341,74.7977,96665.0
2015-10-07 09:30:00,94.65,94.89,94.01,94.19,76769.0,75.2029,75.3936,74.6944,74.8374,76769.0
2015-10-07 10:00:00,94.2,94.94,94.19,94.93,34954.0,74.8454,75.4333,74.8374,75.4254,34954.0
2015-10-07 10:30:00,94.94,94.95,94.67,94.67,29083.0,75.4333,75.4413,75.2188,75.2188,29083.0
2015-10-07 11:00:00,94.69,94.82,94.43,94.45,37418.0,75.2347,75.338,75.0281,75.044,37418.0
2015-10-07 11:30:00,94.45,94.67,94.36,94.51,28958.0,75.044,75.2188,74.9725,75.0917,28958.0
2015-10-07 12:00:00,94.5,94.61,94.35,94.49,25454.0,75.0837,75.1711,74.9645,75.0758,25454.0
2015-10-07 12:30:00,94.51,94.84,94.48,94.73,18319.0,75.0917,75.3539,75.0678,75.2665,18319.0
2015-10-07 13:00:00,94.78,95.12,94.67,94.99,35076.0,75.3062,75.5763,75.2188,75.473,35076.0
2015-10-07 13:30:00,94.98,95.43,94.97,95.3,48704.0,75.4651,75.8226,75.4572,75.7194,48704.0
2015-10-07 14:00:00,95.32,95.54,95.25,95.48,47207.0,75.7352,75.91,75.6796,75.8624,47207.0
2015-10-07 14:30:00,95.48,95.62,95.33,95.45,58594.0,75.8624,75.9736,75.7432,75.8385,58594.0
2015-10-07 15:00:00,95.45,95.56,95.3,95.32,78840.0,75.8385,75.9259,75.7194,75.7352,78840.0
2015-10-07 15:30:00,95.32,95.71,95.22,95.65,290460.0,75.7352,76.0451,75.6558,75.9974,290460.0
2015-10-08 09:30:00,95.65,95.89,95.11,95.36,68353.0,75.9974,76.1881,75.5684,75.767,68353.0
2015-10-08 10:00:00,95.35,95.84,95.35,95.73,37830.0,75.7591,76.1484,75.7591,76.061,37830.0
2015-10-08 10:30:00,95.75,96.07,95.73,96.03,36268.0,76.0769,76.3311,76.061,76.2994,36268.0
2015-10-08 11:00:00,96.04,96.29,96.0,96.12,35320.0,76.3073,76.5059,76.2755,76.3709,35320.0
2015-10-08 11:30:00,96.13,96.21,95.97,96.0,50868.0,76.3788,76.4424,76.2517,76.2755,50868.0
2015-10-08 12:00:00,95.99,96.13,95.94,96.03,22871.0,76.2676,76.3788,76.2279,76.2994,22871.0
2015-10-08 12:30:00,96.03,96.06,95.83,95.9,26000.0,76.2994,76.3232,76.1405,76.1961,26000.0
2015-10-08 13:00:00,95.9,96.04,95.78,95.99,68745.0,76.1961,76.3073,76.1007,76.2676,68745.0
2015-10-08 13:30:00,96.0,96.3,95.96,96.28,85223.0,76.2755,76.5139,76.2437,76.498,85223.0
2015-10-08 14:00:00,96.27,96.66,96.22,96.65,57806.0,76.4901,76.7999,76.4503,76.792,57806.0
2015-10-08 14:30:00,96.63,96.99,96.62,96.98,46028.0,76.7761,77.0621,76.7681,77.0542,46028.0
2015-10-08 15:00:00,96.99,97.18,96.92,97.04,49401.0,77.0621,77.2131,77.0065,77.1018,49401.0
2015-10-08 15:30:00,97.04,97.14,96.88,97.01,230606.0,77.1018,77.1813,76.9747,77.078,230606.0
2015-10-09 09:30:00,96.94,97.11,96.68,97.04,52201.0,77.0224,77.1575,76.8158,77.1018,52201.0
2015-10-09 10:00:00,97.04,97.06,96.72,96.95,29583.0,77.1018,77.1177,76.8476,77.0303,29583.0
2015-10-09 10:30:00,96.99,97.17,96.84,97.17,20269.0,77.0621,77.2051,76.9429,77.2051,20269.0
2015-10-09 11:00:00,97.15,97.4,97.03,97.25,25566.0,77.1892,77.3879,77.0939,77.2687,25566.0
2015-10-09 11:30:00,97.28,97.32,97.07,97.13,28136.0,77.2925,77.3243,77.1257,77.1734,28136.0
2015-10-09 12:00:00,97.1,97.15,96.79,96.85,17123.0,77.1495,77.1892,76.9032,76.9509,17123.0
2015-10-09 12:30:00,96.85,96.87,96.74,96.76,22375.0,76.9509,76.9668,76.8635,76.8794,22375.0
2015-10-09 13:00:00,96.76,96.88,96.6,96.62,23126.0,76.8794,76.9747,76.7523,76.7681,23126.0
2015-10-09 13:30:00,96.61,96.78,96.49,96.49,31169.0,76.7602,76.8953,76.6649,76.6649,31169.0
2015-10-09 14:00:00,96.49,96.53,96.34,96.42,43963.0,76.6649,76.6966,76.5457,76.6092,43963.0
2015-10-09 14:30:00,96.4,96.44,96.25,96.44,41859.0,76.5933,76.6251,76.4742,76.6251,41859.0
2015-10-09 15:00:00,96.44,96.45,96.25,96.42,45568.0,76.6251,76.6331,76.4742,76.6092,45568.0
2015-10-09 15:30:00,96.42,96.62,96.4,96.54,133050.0,76.6092,76.7681,76.5933,76.7046,133050.0
2015-10-12 09:30:00,96.7,96.98,96.56,96.89,79181.0,76.8317,77.0542,76.7205,76.9827,79181.0
2015-10-12 10:00:00,96.99,97.13,96.81,97.11,32278.0,77.0621,77.1734,76.9191,77.1575,32278.0
2015-10-12 10:30:00,97.09,97.15,96.87,96.93,36393.0,77.1416,77.1892,76.9668,77.0144,36393.0
2015-10-12 11:00:00,96.91,97.11,96.87,97.11,19922.0,76.9986,77.1575,76.9668,77.1575,19922.0
2015-10-12 11:30:00,97.11,97.15,96.96,97.07,19618.0,77.1575,77.1892,77.0383,77.1257,19618.0
2015-10-12 12:00:00,97.15,97.29,97.01,97.29,14465.0,77.1892,77.3005,77.078,77.3005,14465.0
2015-10-12 12:30:00,97.3,97.35,96.98,96.98,13003.0,77.3084,77.3482,77.0542,77.0542,13003.0
2015-10-12 13:00:00,96.98,97.12,96.84,97.09,20411.0,77.0542,77.1654,76.9429,77.1416,20411.0
2015-10-12 13:30:00,97.1,97.23,96.95,96.97,18279.0,77.1495,77.2528,77.0303,77.0462,18279.0
2015-10-12 14:00:00,96.97,97.08,96.89,96.9,13359.0,77.0462,77.1336,76.9827,76.9906,13359.0
2015-10-12 14:30:00,96.89,96.98,96.83,96.98,19504.0,76.9827,77.0542,76.935,77.0542,19504.0
2015-10-12 15:00:00,96.98,96.99,96.8,96.92,29529.0,77.0542,77.0621,76.9112,77.0065,29529.0
2015-10-12 15:30:00,96.91,97.06,96.86,97.05,65343.0,76.9986,77.1177,76.9588,77.1098,65343.0
2015-10-13 09:30:00,96.79,97.12,96.52,96.58,48143.0,76.9032,77.1654,76.6887,76.7364,48143.0
2015-10-13 10:00:00,96.58,96.71,96.54,96.63,43887.0,76.7364,76.8397,76.7046,76.7761,43887.0
2015-10-13 10:30:00,96.65,96.82,96.56,96.82,47234.0,76.792,76.927,76.7205,76.927,47234.0
2015-10-13 11:00:00,96.82,96.98,96.75,96.97,15578.0,76.927,77.0542,76.8714,77.0462,15578.0
2015-10-13 11:30:00,96.97,97.06,96.87,96.97,34363.0,77.0462,77.1177,76.9668,77.0462,34363.0
2015-10-13 12:00:00,96.96,97.06,96.64,96.69,87007.0,77.0383,77.1177,76.784,76.8238,87007.0
2015-10-13 12:30:00,96.69,96.78,96.36,96.36,36820.0,76.8238,76.8953,76.5616,76.5616,36820.0
2015-10-13 13:00:00,96.36,96.36,96.12,96.2,50967.0,76.5616,76.5616,76.3709,76.4344,50967.0
2015-10-13 13:30:00,96.21,96.37,96.07,96.31,50249.0,76.4424,76.5695,76.3311,76.5218,50249.0
2015-10-13 14:00:00,96.3,96.35,96.15,96.17,50669.0,76.5139,76.5536,76.3947,76.4106,50669.0
2015-10-13 14:30:00,96.15,96.2,96.0,96.01,67847.0,76.3947,76.4344,76.2755,76.2835,67847.0
2015-10-13 15:00:00,96.02,96.14,95.67,95.86,114014.0,76.2914,76.3868,76.0133,76.1643,114014.0
2015-10-13 15:30:00,95.86,95.9,95.56,95.74,233550.0,76.1643,76.1961,75.9259,76.069,233550.0
2015-10-14 09:30:00,95.67,95.9,95.05,95.19,43997.0,76.0133,76.1961,75.5207,75.632,43997.0
2015-10-14 10:00:00,95.23,95.28,94.69,94.8,49115.0,75.6637,75.7035,75.2347,75.3221,49115.0
2015-10-14 10:30:00,94.79,95.05,94.75,94.98,30648.0,75.3141,75.5207,75.2824,75.4651,30648.0
2015-10-14 11:00:00,94.91,95.3,94.9,95.3,18620.0,75.4095,75.7194,75.4015,75.7194,18620.0
2015-10-14 11:30:00,95.27,95.41,95.15,95.37,19766.0,75.6955,75.8068,75.6002,75.775,19766.0
2015-10-14 12:00:00,95.39,95.43,95.14,95.23,18890.0,75.7909,75.8226,75.5922,75.6637,18890.0
2015-10-14 12:30:00,95.19,95.46,95.18,95.3,16188.0,75.632,75.8465,75.624,75.7194,16188.0
2015-10-14 13:00:00,95.32,95.35,94.86,94.86,19624.0,75.7352,75.7591,75.3698,75.3698,19624.0
2015-10-14 13:30:00,94.89,95.03,94.79,94.93,33395.0,75.3936,75.5048,75.3141,75.4254,33395.0
2015-10-14 14:00:00,94.93,95.0,94.24,94.24,55839.0,75.4254,75.481,74.8771,74.8771,55839.0
2015-10-14 14:30:00,94.24,94.35,94.09,94.18,46682.0,74.8771,74.9645,74.758,74.8295,46682.0
2015-10-14 15:00:00,94.2,94.29,94.09,94.23,62645.0,74.8454,74.9169,74.758,74.8692,62645.0
2015-10-14 15:30:00,94.23,94.37,94.06,94.29,194167.0,74.8692,74.9804,74.7341,74.9169,194167.0
2015-10-15 09:30:00,94.97,95.26,94.0,94.0,129560.0,75.4572,75.6876,74.6865,74.6865,129560.0
2015-10-15 10:00:00,94.02,94.26,93.87,93.9,40095.0,74.7023,74.893,74.5832,74.607,40095.0
2015-10-15 10:30:00,93.88,94.31,93.76,94.13,68451.0,74.5911,74.9328,74.4958,74.7897,68451.0
2015-10-15 11:00:00,94.09,94.14,93.61,93.76,31713.0,74.758,74.7977,74.3766,74.4958,31713.0
2015-10-15 11:30:00,93.79,93.96,93.68,93.85,21303.0,74.5196,74.6547,74.4322,74.5673,21303.0
2015-10-15 12:00:00,93.85,93.92,93.81,93.87,12741.0,74.5673,74.6229,74.5355,74.5832,12741.0
2015-10-15 12:30:00,93.89,94.05,93.89,94.01,18588.0,74.5991,74.7262,74.5991,74.6944,18588.0
2015-10-15 13:00:00,94.0,94.21,94.0,94.04,23076.0,74.6865,74.8533,74.6865,74.7182,23076.0
2015-10-15 13:30:00,94.02,94.02,93.86,93.93,32108.0,74.7023,74.7023,74.5752,74.6308,32108.0
2015-10-15 14:00:00,93.94,94.23,93.94,94.12,26092.0,74.6388,74.8692,74.6388,74.7818,26092.0
2015-10-15 14:30:00,94.12,94.33,94.08,94.24,34573.0,74.7818,74.9487,74.75,74.8771,34573.0
2015-10-15 15:00:00,94.26,94.43,94.2,94.43,42906.0,74.893,75.0281,74.8454,75.0281,42906.0
2015-10-15 15:30:00,94.43,94.75,94.4,94.72,115703.0,75.0281,75.2824,75.0043,75.2585,115703.0
2015-10-16 09:30:00,95.2,95.64,94.96,95.19,109098.0,75.6399,75.9895,75.4492,75.632,109098.0
2015-10-16 10:00:00,95.24,95.26,94.74,94.74,21910.0,75.6717,75.6876,75.2744,75.2744,21910.0
2015-10-16 10:30:00,94.74,94.94,94.62,94.9,29372.0,75.2744,75.4333,75.1791,75.4015,29372.0
2015-10-16 11:00:00,94.9,95.19,94.85,95.1,11807.0,75.4015,75.632,75.3618,75.5604,11807.0
2015-10-16 11:30:00,95.08,95.16,95.02,95.1,16341.0,75.5446,75.6081,75.4969,75.5604,16341.0
2015-10-16 12:00:00,95.07,95.09,94.87,94.87,9911.0,75.5366,75.5525,75.3777,75.3777,9911.0
2015-10-16 12:30:00,94.89,94.91,94.79,94.89,10995.0,75.3936,75.4095,75.3141,75.3936,10995.0
2015-10-16 13:00:00,94.89,94.96,94.84,94.91,16802.0,75.3936,75.4492,75.3539,75.4095,16802.0
2015-10-16 13:30:00,94.93,94.99,94.78,94.79,17928.0,75.4254,75.473,75.3062,75.3141,17928.0
2015-10-16 14:00:00,94.75,94.87,94.68,94.87,14821.0,75.2824,75.3777,75.2267,75.3777,14821.0
2015-10-16 14:30:00,94.84,95.11,94.84,94.93,29733.0,75.3539,75.5684,75.3539,75.4254,29733.0
2015-10-16 15:00:00,94.96,95.02,94.87,94.97,20884.0,75.4492,75.4969,75.3777,75.4572,20884.0
2015-10-16 15:30:00,95.0,95.27,95.0,95.25,84696.0,75.481,75.6955,75.481,75.6796,84696.0
2015-10-19 09:30:00,95.01,95.66,95.01,95.35,37868.0,75.4889,76.0054,75.4889,75.7591,37868.0
2015-10-19 10:00:00,95.36,95.4,95.18,95.23,15970.0,75.767,75.7988,75.624,75.6637,15970.0
2015-10-19 10:30:00,95.18,95.5,95.17,95.32,15199.0,75.624,75.8783,75.6161,75.7352,15199.0
2015-10-19 11:00:00,95.35,95.35,95.2,95.32,11400.0,75.7591,75.7591,75.6399,75.7352,11400.0
2015-10-19 11:30:00,95.39,95.7,95.39,95.53,12637.0,75.7909,76.0372,75.7909,75.9021,12637.0
2015-10-19 12:00:00,95.52,95.56,95.23,95.29,15230.0,75.8942,75.9259,75.6637,75.7114,15230.0
2015-10-19 12:30:00,95.3,95.43,95.27,95.43,10262.0,75.7194,75.8226,75.6955,75.8226,10262.0
2015-10-19 13:00:00,95.39,95.41,95.12,95.24,6689.0,75.7909,75.8068,75.5763,75.6717,6689.0
2015-10-19 13:30:00,95.24,95.28,95.09,95.18,9048.0,75.6717,75.7035,75.5525,75.624,9048.0
2015-10-19 14:00:00,95.16,95.2,95.09,95.13,13997.0,75.6081,75.6399,75.5525,75.5843,13997.0
2015-10-19 14:30:00,95.13,95.32,95.12,95.21,17080.0,75.5843,75.7352,75.5763,75.6478,17080.0
2015-10-19 15:00:00,95.21,95.31,95.2,95.26,15884.0,75.6478,75.7273,75.6399,75.6876,15884.0
2015-10-19 15:30:00,95.26,95.35,95.17,95.27,116390.0,75.6876,75.7591,75.6161,75.6955,116390.0
2015-10-20 09:30:00,95.0,95.04,94.08,94.54,56622.0,75.481,75.5128,74.75,75.1155,56622.0
2015-10-20 10:00:00,94.63,94.65,94.26,94.4,32355.0,75.187,75.2029,74.893,75.0043,32355.0
2015-10-20 10:30:00,94.42,94.73,94.21,94.68,29013.0,75.0202,75.2665,74.8533,75.2267,29013.0
2015-10-20 11:00:00,94.7,94.83,94.56,94.63,25446.0,75.2426,75.3459,75.1314,75.187,25446.0
2015-10-20 11:30:00,94.64,94.7,94.42,94.45,23426.0,75.195,75.2426,75.0202,75.044,23426.0
2015-10-20 12:00:00,94.46,94.5,94.31,94.37,23629.0,75.0519,75.0837,74.9328,74.9804,23629.0
2015-10-20 12:30:00,94.39,94.39,94.16,94.28,43111.0,74.9963,74.9963,74.8136,74.9089,43111.0
2015-10-20 13:00:00,94.26,94.31,94.12,94.13,58860.0,74.893,74.9328,74.7818,74.7897,58860.0
2015-10-20 13:30:00,94.12,94.29,94.04,94.26,27620.0,74.7818,74.9169,74.7182,74.893,27620.0
2015-10-20 14:00:00,94.25,94.25,94.09,94.14,26560.0,74.8851,74.8851,74.758,74.7977,26560.0
2015-10-20 14:30:00,94.16,94.26,94.06,94.15,58430.0,74.8136,74.893,74.7341,74.8056,58430.0
2015-10-20 15:00:00,94.16,94.2,94.03,94.12,55521.0,74.8136,74.8454,74.7103,74.7818,55521.0
2015-10-20 15:30:00,94.12,94.23,94.07,94.18,210895.0,74.7818,74.8692,74.7421,74.8295,210895.0
2015-10-21 09:30:00,94.4,94.76,94.11,94.7,60974.0,75.0043,75.2903,74.7739,75.2426,60974.0
2015-10-21 10:00:00,94.68,94.76,94.47,94.55,39672.0,75.2267,75.2903,75.0599,75.1235,39672.0
2015-10-21 10:30:00,94.55,94.73,94.35,94.67,69592.0,75.1235,75.2665,74.9645,75.2188,69592.0
2015-10-21 11:00:00,94.57,94.68,94.43,94.51,33669.0,75.1393,75.2267,75.0281,75.0917,33669.0
2015-10-21 11:30:00,94.5,94.73,94.48,94.58,48314.0,75.0837,75.2665,75.0678,75.1473,48314.0
2015-10-21 12:00:00,94.58,94.71,94.54,94.68,35755.0,75.1473,75.2506,75.1155,75.2267,35755.0
2015-10-21 12:30:00,94.7,94.8,94.59,94.75,22104.0,75.2426,75.3221,75.1552,75.2824,22104.0
2015-10-21 13:00:00,94.76,94.77,94.43,94.47,32336.0,75.2903,75.2982,75.0281,75.0599,32336.0
2015-10-21 13:30:00,94.48,94.6,94.4,94.54,29781.0,75.0678,75.1632,75.0043,75.1155,29781.0
2015-10-21 14:00:00,94.52,94.65,94.46,94.62,22536.0,75.0996,75.2029,75.0519,75.1791,22536.0
2015-10-21 14:30:00,94.62,94.7,94.54,94.55,55370.0,75.1791,75.2426,75.1155,75.1235,55370.0
2015-10-21 15:00:00,94.57,94.6,94.24,94.29,35845.0,75.1393,75.1632,74.8771,74.9169,35845.0
2015-10-21 15:30:00,94.27,94.35,94.02,94.08,184232.0,74.901,74.9645,74.7023,74.75,184232.0
2015-10-22 09:30:00,94.64,95.13,94.62,94.63,63802.0,75.195,75.5843,75.1791,75.187,63802.0
2015-10-22 10:00:00,94.6,94.94,94.53,94.72,87210.0,75.1632,75.4333,75.1076,75.2585,87210.0
2015-10-22 10:30:00,94.76,95.25,94.58,95.2,47115.0,75.2903,75.6796,75.1473,75.6399,47115.0
2015-10-22 11:00:00,95.15,95.36,95.09,95.18,44010.0,75.6002,75.767,75.5525,75.624,44010.0
2015-10-22 11:30:00,95.18,95.34,95.15,95.3,45687.0,75.624,75.7511,75.6002,75.7194,45687.0
2015-10-22 12:00:00,95.31,95.57,95.05,95.49,37980.0,75.7273,75.9339,75.5207,75.8703,37980.0
2015-10-22 12:30:00,95.56,95.72,95.52,95.64,21760.0,75.9259,76.0531,75.8942,75.9895,21760.0
2015-10-22 13:00:00,95.64,95.85,95.62,95.71,35586.0,75.9895,76.1563,75.9736,76.0451,35586.0
2015-10-22 13:30:00,95.71,95.86,95.59,95.8,35923.0,76.0451,76.1643,75.9498,76.1166,35923.0
2015-10-22 14:00:00,95.8,95.81,95.43,95.5,67685.0,76.1166,76.1246,75.8226,75.8783,67685.0
2015-10-22 14:30:00,95.52,95.71,95.41,95.71,53157.0,75.8942,76.0451,75.8068,76.0451,53157.0
2015-10-22 15:00:00,95.72,96.18,95.32,96.11,106416.0,76.0531,76.4185,75.7352,76.3629,106416.0
2015-10-22 15:30:00,96.11,96.17,95.78,95.92,160284.0,76.3629,76.4106,76.1007,76.212,160284.0
2015-10-23 09:30:00,96.25,96.75,95.65,95.73,51959.0,76.4742,76.8714,75.9974,76.061,51959.0
2015-10-23 10:00:00,95.78,95.8,94.96,95.04,25289.0,76.1007,76.1166,75.4492,75.5128,25289.0
2015-10-23 10:30:00,95.07,95.45,95.0,95.4,17567.0,75.5366,75.8385,75.481,75.7988,17567.0
2015-10-23 11:00:00,95.37,95.5,94.94,95.01,26650.0,75.775,75.8783,75.4333,75.4889,26650.0
2015-10-23 11:30:00,95.0,95.23,94.93,95.03,22794.0,75.481,75.6637,75.4254,75.5048,22794.0
2015-10-23 12:00:00,95.04,95.34,95.04,95.3,70835.0,75.5128,75.7511,75.5128,75.7194,70835.0
2015-10-23 12:30:00,95.3,95.47,95.21,95.45,15922.0,75.7194,75.8544,75.6478,75.8385,15922.0
2015-10-23 13:00:00,95.42,95.45,95.3,95.44,38101.0,75.8147,75.8385,75.7194,75.8306,38101.0
2015-10-23 13:30:00,95.46,95.95,95.44,95.6,41914.0,75.8465,76.2358,75.8306,75.9577,41914.0
2015-10-23 14:00:00,95.61,95.84,95.6,95.74,27622.0,75.9657,76.1484,75.9577,76.069,27622.0
2015-10-23 14:30:00,95.74,95.84,95.57,95.57,42428.0,76.069,76.1484,75.9339,75.9339,42428.0
2015-10-23 15:00:00,95.57,95.72,95.53,95.62,46468.0,75.9339,76.0531,75.9021,75.9736,46468.0
2015-10-23 15:30:00,95.62,95.72,95.56,95.66,131784.0,75.9736,76.0531,75.9259,76.0054,131784.0
2015-10-26 09:30:00,95.65,95.81,95.18,95.51,47743.0,75.9974,76.1246,75.624,75.8862,47743.0
2015-10-26 10:00:00,95.55,95.55,95.13,95.31,36052.0,75.918,75.918,75.5843,75.7273,36052.0
2015-10-26 10:30:00,95.31,95.39,95.02,95.08,30654.0,75.7273,75.7909,75.4969,75.5446,30654.0
2015-10-26 11:00:00,95.09,95.41,95.02,95.37,56086.0,75.5525,75.8068,75.4969,75.775,56086.0
2015-10-26 11:30:00,95.35,95.5,94.95,95.07,51107.0,75.7591,75.8783,75.4413,75.5366,51107.0
2015-10-26 12:00:00,95.06,95.19,94.81,94.86,18448.0,75.5287,75.632,75.33,75.3698,18448.0
2015-10-26 12:30:00,94.85,95.17,94.73,95.1,50976.0,75.3618,75.6161,75.2665,75.5604,50976.0
2015-10-26 13:00:00,95.1,95.2,94.99,95.19,25060.0,75.5604,75.6399,75.473,75.632,25060.0
2015-10-26 13:30:00,95.19,95.21,95.0,95.01,32622.0,75.632,75.6478,75.481,75.4889,32622.0
2015-10-26 14:00:00,95.04,95.05,94.27,94.46,164766.0,75.5128,75.5207,74.901,75.0519,164766.0
2015-10-26 14:30:00,94.45,94.92,94.28,94.91,102505.0,75.044,75.4174,74.9089,75.4095,102505.0
2015-10-26 15:00:00,94.91,95.0,94.74,94.94,41896.0,75.4095,75.481,75.2744,75.4333,41896.0
2015-10-26 15:30:00,94.96,95.09,94.86,94.97,108996.0,75.4492,75.5525,75.3698,75.4572,108996.0
2015-10-27 09:30:00,94.65,94.95,93.98,94.0,74177.0,75.2029,75.4413,74.6706,74.6865,74177.0
2015-10-27 10:00:00,93.99,94.46,93.89,94.44,92476.0,74.6785,75.0519,74.5991,75.0361,92476.0
2015-10-27 10:30:00,94.46,94.59,94.23,94.46,83325.0,75.0519,75.1552,74.8692,75.0519,83325.0
2015-10-27 11:00:00,94.46,94.46,94.11,94.31,75912.0,75.0519,75.0519,74.7739,74.9328,75912.0
2015-10-27 11:30:00,94.31,94.57,94.25,94.43,64304.0,74.9328,75.1393,74.8851,75.0281,64304.0
2015-10-27 12:00:00,94.46,94.51,94.28,94.48,30131.0,75.0519,75.0917,74.9089,75.0678,30131.0
2015-10-27 12:30:00,94.47,94.69,94.42,94.43,27615.0,75.0599,75.2347,75.0202,75.0281,27615.0
2015-10-27 13:00:00,94.41,94.41,94.08,94.14,44814.0,75.0122,75.0122,74.75,74.7977,44814.0
2015-10-27 13:30:00,94.13,94.14,93.81,94.11,63670.0,74.7897,74.7977,74.5355,74.7739,63670.0
2015-10-27 14:00:00,94.09,94.12,93.75,93.84,83668.0,74.758,74.7818,74.4878,74.5593,83668.0
2015-10-27 14:30:00,93.84,94.37,93.81,94.3,88761.0,74.5593,74.9804,74.5355,74.9248,88761.0
2015-10-27 15:00:00,94.29,94.67,94.27,94.54,105146.0,74.9169,75.2188,74.901,75.1155,105146.0
2015-10-27 15:30:00,94.53,94.56,94.27,94.32,278975.0,75.1076,75.1314,74.901,74.9407,278975.0
2015-10-28 09:30:00,90.95,91.1,90.01,90.18,485697.0,72.2631,72.3823,71.5163,71.6513,485697.0
2015-10-28 10:00:00,90.19,90.8,90.12,90.38,297399.0,71.6593,72.1439,71.6037,71.8102,297399.0
2015-10-28 10:30:00,90.32,90.44,89.56,90.16,229828.0,71.7626,71.8579,71.1587,71.6354,229828.0
2015-10-28 11:00:00,90.16,90.35,89.51,90.01,197461.0,71.6354,71.7864,71.119,71.5163,197461.0
2015-10-28 11:30:00,90.0,90.3,89.76,90.14,124714.0,71.5083,71.7467,71.3176,71.6195,124714.0
2015-10-28 12:00:00,90.12,90.5,89.97,90.4,70148.0,71.6037,71.9056,71.4845,71.8261,70148.0
2015-10-28 12:30:00,90.46,91.42,90.41,90.8,112661.0,71.8738,72.6366,71.8341,72.1439,112661.0
2015-10-28 13:00:00,90.81,91.3,90.07,90.1,67854.0,72.1519,72.5412,71.5639,71.5878,67854.0
2015-10-28 13:30:00,90.14,90.5,89.54,89.82,108371.0,71.6195,71.9056,71.1428,71.3653,108371.0
2015-10-28 14:00:00,89.78,89.78,88.41,89.11,285868.0,71.3335,71.3335,70.245,70.8012,285868.0
2015-10-28 14:30:00,89.11,89.11,88.19,88.38,219818.0,70.8012,70.8012,70.0702,70.2212,219818.0
2015-10-28 15:00:00,88.4,88.54,88.02,88.07,590144.0,70.2371,70.3483,69.9351,69.9749,590144.0
2015-10-28 15:30:00,88.08,88.58,88.08,88.24,802078.0,69.9828,70.3801,69.9828,70.1099,802078.0
2015-10-29 09:30:00,88.2,88.72,87.06,87.31,356207.0,70.0781,70.4913,69.1724,69.371,356207.0
2015-10-29 10:00:00,87.31,88.34,87.29,88.22,392418.0,69.371,70.1894,69.3551,70.094,392418.0
2015-10-29 10:30:00,88.22,88.78,88.16,88.49,190895.0,70.094,70.539,70.0464,70.3086,190895.0
2015-10-29 11:00:00,88.49,89.1,88.02,89.0,479323.0,70.3086,70.7932,69.9351,70.7138,479323.0
2015-10-29 11:30:00,88.98,89.64,88.96,89.4,219923.0,70.6979,71.2223,70.682,71.0316,219923.0
2015-10-29 12:00:00,89.4,89.67,89.39,89.58,118801.0,71.0316,71.2461,71.0236,71.1746,118801.0
2015-10-29 12:30:00,89.58,89.62,89.3,89.31,89058.0,71.1746,71.2064,70.9521,70.9601,89058.0
2015-10-29 13:00:00,89.3,89.37,88.93,89.09,130265.0,70.9521,71.0078,70.6582,70.7853,130265.0
2015-10-29 13:30:00,89.07,89.16,88.87,88.96,114933.0,70.7694,70.8409,70.6105,70.682,114933.0
2015-10-29 14:00:00,88.97,89.16,88.83,89.11,131887.0,70.6899,70.8409,70.5787,70.8012,131887.0
2015-10-29 14:30:00,89.09,89.18,88.93,89.09,134336.0,70.7853,70.8568,70.6582,70.7853,134336.0
2015-10-29 15:00:00,89.1,89.18,88.93,89.17,203226.0,70.7932,70.8568,70.6582,70.8488,203226.0
2015-10-29 15:30:00,89.17,89.46,88.95,88.98,450665.0,70.8488,71.0793,70.674,70.6979,450665.0
2015-10-30 09:30:00,89.12,89.79,88.69,89.0,69100.0,70.8091,71.3415,70.4675,70.7138,69100.0
2015-10-30 10:00:00,88.96,89.06,88.67,88.94,63722.0,70.682,70.7614,70.4516,70.6661,63722.0
2015-10-30 10:30:00,88.96,89.41,88.96,89.31,51556.0,70.682,71.0395,70.682,70.9601,51556.0
2015-10-30 11:00:00,89.27,89.54,89.07,89.27,94071.0,70.9283,71.1428,70.7694,70.9283,94071.0
2015-10-30 11:30:00,89.28,89.45,89.08,89.19,60186.0,70.9362,71.0713,70.7773,70.8647,60186.0
2015-10-30 12:00:00,89.17,89.25,89.11,89.16,24156.0,70.8488,70.9124,70.8012,70.8409,24156.0
2015-10-30 12:30:00,89.14,89.29,89.1,89.18,52003.0,70.825,70.9442,70.7932,70.8568,52003.0
2015-10-30 13:00:00,89.22,89.26,89.14,89.17,42705.0,70.8886,70.9204,70.825,70.8488,42705.0
2015-10-30 13:30:00,89.18,89.27,89.08,89.25,41862.0,70.8568,70.9283,70.7773,70.9124,41862.0
2015-10-30 14:00:00,89.24,89.49,89.21,89.43,94308.0,70.9045,71.1031,70.8806,71.0554,94308.0
2015-10-30 14:30:00,89.42,89.47,89.12,89.23,99295.0,71.0475,71.0872,70.8091,70.8965,99295.0
2015-10-30 15:00:00,89.19,89.2,88.96,88.97,72220.0,70.8647,70.8727,70.682,70.6899,72220.0
2015-10-30 15:30:00,88.97,89.01,88.7,88.7,209365.0,70.6899,70.7217,70.4754,70.4754,209365.0
2015-11-02 09:30:00,88.87,89.2,88.18,88.18,134123.0,70.6105,70.8727,70.0623,70.0623,134123.0
2015-11-02 10:00:00,88.25,88.41,87.51,87.51,149855.0,70.1179,70.245,69.5299,69.5299,149855.0
2015-11-02 10:30:00,87.55,87.64,87.19,87.3,110485.0,69.5617,69.6332,69.2757,69.3631,110485.0
2015-11-02 11:00:00,87.28,87.79,87.28,87.73,100212.0,69.3472,69.7524,69.3472,69.7047,100212.0
2015-11-02 11:30:00,87.77,87.78,87.42,87.47,99234.0,69.7365,69.7444,69.4584,69.4981,99234.0
2015-11-02 12:00:00,87.47,87.64,87.38,87.63,94153.0,69.4981,69.6332,69.4266,69.6253,94153.0
2015-11-02 12:30:00,87.63,87.7,87.42,87.5,104824.0,69.6253,69.6809,69.4584,69.522,104824.0
2015-11-02 13:00:00,87.5,87.88,87.49,87.63,58639.0,69.522,69.8239,69.514,69.6253,58639.0
2015-11-02 13:30:00,87.65,87.84,87.64,87.76,78285.0,69.6411,69.7921,69.6332,69.7285,78285.0
2015-11-02 14:00:00,87.77,88.02,87.73,87.99,70568.0,69.7365,69.9351,69.7047,69.9113,70568.0
2015-11-02 14:30:00,87.98,88.27,87.98,88.15,88751.0,69.9033,70.1338,69.9033,70.0384,88751.0
2015-11-02 15:00:00,88.15,88.21,87.82,87.83,141734.0,70.0384,70.0861,69.7762,69.7842,141734.0
2015-11-02 15:30:00,87.84,88.16,87.83,87.95,355728.0,69.7921,70.0464,69.7842,69.8795,355728.0
2015-11-03 09:30:00,87.81,88.0,87.37,87.75,173411.0,69.7683,69.9192,69.4187,69.7206,173411.0
2015-11-03 10:00:00,87.76,88.14,87.59,87.75,139497.0,69.7285,70.0305,69.5935,69.7206,139497.0
2015-11-03 10:30:00,87.8,87.98,87.74,87.84,63913.0,69.7603,69.9033,69.7127,69.7921,63913.0
2015-11-03 11:00:00,87.84,88.33,87.79,88.32,91494.0,69.7921,70.1814,69.7524,70.1735,91494.0
2015-11-03 11:30:00,88.29,88.43,88.18,88.29,53212.0,70.1497,70.2609,70.0623,70.1497,53212.0
2015-11-03 12:00:00,88.26,88.3,87.88,87.93,63267.0,70.1258,70.1576,69.8239,69.8636,63267.0
2015-11-03 12:30:00,87.93,88.04,87.85,87.88,85437.0,69.8636,69.951,69.8001,69.8239,85437.0
2015-11-03 13:00:00,87.86,88.18,87.86,88.14,36568.0,69.808,70.0623,69.808,70.0305,36568.0
2015-11-03 13:30:00,88.13,88.16,88.0,88.06,58159.0,70.0225,70.0464,69.9192,69.9669,58159.0
2015-11-03 14:00:00,88.07,88.13,88.0,88.11,65246.0,69.9749,70.0225,69.9192,70.0066,65246.0
2015-11-03 14:30:00,88.12,88.12,87.91,87.92,123228.0,70.0146,70.0146,69.8477,69.8557,123228.0
2015-11-03 15:00:00,87.92,88.21,87.9,88.08,131303.0,69.8557,70.0861,69.8398,69.9828,131303.0
2015-11-03 15:30:00,88.07,88.12,87.92,88.01,287671.0,69.9749,70.0146,69.8557,69.9272,287671.0
2015-11-04 09:30:00,88.35,88.47,87.51,87.67,128071.0,70.1973,70.2927,69.5299,69.657,128071.0
2015-11-04 10:00:00,87.7,87.99,87.63,87.84,70911.0,69.6809,69.9113,69.6253,69.7921,70911.0
2015-11-04 10:30:00,87.89,88.16,87.77,87.84,99655.0,69.8318,70.0464,69.7365,69.7921,99655.0
2015-11-04 11:00:00,87.84,87.92,87.51,87.52,88255.0,69.7921,69.8557,69.5299,69.5379,88255.0
2015-11-04 11:30:00,87.54,87.56,87.31,87.42,50750.0,69.5537,69.5696,69.371,69.4584,50750.0
2015-11-04 12:00:00,87.42,87.67,87.31,87.61,72182.0,69.4584,69.657,69.371,69.6094,72182.0
2015-11-04 12:30:00,87.63,87.64,87.32,87.44,58561.0,69.6253,69.6332,69.379,69.4743,58561.0
2015-11-04 13:00:00,87.45,87.45,87.1,87.19,72184.0,69.4822,69.4822,69.2042,69.2757,72184.0
2015-11-04 13:30:00,87.19,87.25,87.06,87.22,55264.0,69.2757,69.3233,69.1724,69.2995,55264.0
2015-11-04 14:00:00,87.22,87.47,87.1,87.34,96418.0,69.2995,69.4981,69.2042,69.3948,96418.0
2015-11-04 14:30:00,87.33,87.65,87.33,87.64,61887.0,69.3869,69.6411,69.3869,69.6332,61887.0
2015-11-04 15:00:00,87.65,87.71,87.5,87.65,117327.0,69.6411,69.6888,69.522,69.6411,117327.0
2015-11-04 15:30:00,87.66,87.7,87.51,87.7,205696.0,69.6491,69.6809,69.5299,69.6809,205696.0
2015-11-05 09:30:00,88.18,88.47,88.01,88.37,69536.0,70.0623,70.2927,69.9272,70.2132,69536.0
2015-11-05 10:00:00,88.37,88.48,88.04,88.14,52307.0,70.2132,70.3006,69.951,70.0305,52307.0
2015-11-05 10:30:00,88.16,88.17,87.59,87.73,66674.0,70.0464,70.0543,69.5935,69.7047,66674.0
2015-11-05 11:00:00,87.73,87.93,87.56,87.86,113622.0,69.7047,69.8636,69.5696,69.808,113622.0
2015-11-05 11:30:00,87.84,88.06,87.68,88.03,66310.0,69.7921,69.9669,69.665,69.9431,66310.0
2015-11-05 12:00:00,88.04,88.04,87.73,87.85,77249.0,69.951,69.951,69.7047,69.8001,77249.0
2015-11-05 12:30:00,87.85,87.96,87.81,87.9,36714.0,69.8001,69.8875,69.7683,69.8398,36714.0
2015-11-05 13:00:00,87.93,87.94,87.72,87.72,36382.0,69.8636,69.8716,69.6968,69.6968,36382.0
2015-11-05 13:30:00,87.75,87.86,87.73,87.8,34766.0,69.7206,69.808,69.7047,69.7603,34766.0
2015-11-05 14:00:00,87.82,87.84,87.69,87.82,95142.0,69.7762,69.7921,69.6729,69.7762,95142.0
2015-11-05 14:30:00,87.82,87.82,87.54,87.57,86486.0,69.7762,69.7762,69.5537,69.5776,86486.0
2015-11-05 15:00:00,87.57,87.62,87.43,87.59,121078.0,69.5776,69.6173,69.4663,69.5935,121078.0
2015-11-05 15:30:00,87.61,87.76,87.58,87.71,223340.0,69.6094,69.7285,69.5855,69.6888,223340.0
2015-11-06 09:30:00,87.24,87.51,86.41,86.51,87156.0,69.3154,69.5299,68.6559,68.7354,87156.0
2015-11-06 10:00:00,86.5,86.5,86.01,86.01,67798.0,68.7274,68.7274,68.3381,68.3381,67798.0
2015-11-06 10:30:00,86.05,86.27,85.98,86.08,49058.0,68.3699,68.5447,68.3143,68.3937,49058.0
2015-11-06 11:00:00,86.08,86.11,85.59,85.66,51500.0,68.3937,68.4176,68.0044,68.06,51500.0
2015-11-06 11:30:00,85.66,85.87,85.63,85.82,55218.0,68.06,68.2269,68.0362,68.1871,55218.0
2015-11-06 12:00:00,85.82,86.03,85.66,85.76,63515.0,68.1871,68.354,68.06,68.1395,63515.0
2015-11-06 12:30:00,85.76,85.76,85.53,85.59,45153.0,68.1395,68.1395,67.9567,68.0044,45153.0
2015-11-06 13:00:00,85.57,85.65,85.48,85.54,83541.0,67.9885,68.0521,67.917,67.9647,83541.0
2015-11-06 13:30:00,85.55,85.73,85.42,85.72,66412.0,67.9726,68.1156,67.8693,68.1077,66412.0
2015-11-06 14:00:00,85.74,86.06,85.7,86.04,111004.0,68.1236,68.3778,68.0918,68.3619,111004.0
2015-11-06 14:30:00,86.06,86.17,85.84,86.11,75526.0,68.3778,68.4652,68.203,68.4176,75526.0
2015-11-06 15:00:00,86.1,86.16,85.88,86.0,89347.0,68.4096,68.4573,68.2348,68.3302,89347.0
2015-11-06 15:30:00,86.0,86.24,85.96,86.13,197142.0,68.3302,68.5209,68.2984,68.4335,197142.0
2015-11-09 09:30:00,86.0,86.16,84.88,84.94,119607.0,68.3302,68.4573,67.4403,67.488,119607.0
2015-11-09 10:00:00,85.07,85.22,84.79,84.88,117162.0,67.5912,67.7104,67.3688,67.4403,117162.0
2015-11-09 10:30:00,84.88,84.94,84.72,84.84,78869.0,67.4403,67.488,67.3132,67.4085,78869.0
2015-11-09 11:00:00,84.84,84.92,84.74,84.87,56422.0,67.4085,67.4721,67.329,67.4323,56422.0
2015-11-09 11:30:00,84.89,84.99,84.78,84.96,59288.0,67.4482,67.5277,67.3608,67.5038,59288.0
2015-11-09 12:00:00,84.96,84.98,84.74,84.81,68926.0,67.5038,67.5197,67.329,67.3847,68926.0
2015-11-09 12:30:00,84.79,84.92,84.71,84.77,58763.0,67.3688,67.4721,67.3052,67.3529,58763.0
2015-11-09 13:00:00,84.78,84.8,84.62,84.69,48596.0,67.3608,67.3767,67.2337,67.2893,48596.0
2015-11-09 13:30:00,84.69,84.8,84.65,84.8,59151.0,67.2893,67.3767,67.2575,67.3767,59151.0
2015-11-09 14:00:00,84.8,84.92,84.59,84.87,94667.0,67.3767,67.4721,67.2099,67.4323,94667.0
2015-11-09 14:30:00,84.88,84.94,84.67,84.88,75422.0,67.4403,67.488,67.2734,67.4403,75422.0
2015-11-09 15:00:00,84.89,84.97,84.68,84.88,140256.0,67.4482,67.5118,67.2814,67.4403,140256.0
2015-11-09 15:30:00,84.89,85.33,84.89,85.13,162334.0,67.4482,67.7978,67.4482,67.6389,162334.0
2015-11-10 09:30:00,85.23,85.75,84.62,85.48,80529.0,67.7184,68.1315,67.2337,67.917,80529.0
2015-11-10 10:00:00,85.48,85.67,85.33,85.63,72464.0,67.917,68.068,67.7978,68.0362,72464.0
2015-11-10 10:30:00,85.61,85.7,85.35,85.37,77383.0,68.0203,68.0918,67.8137,67.8296,77383.0
2015-11-10 11:00:00,85.36,85.42,85.05,85.1,51626.0,67.8217,67.8693,67.5754,67.6151,51626.0
2015-11-10 11:30:00,85.11,85.37,85.11,85.35,18131.0,67.623,67.8296,67.623,67.8137,18131.0
2015-11-10 12:00:00,85.37,85.38,85.2,85.23,24723.0,67.8296,67.8375,67.6945,67.7184,24723.0
2015-11-10 12:30:00,85.23,85.32,85.16,85.2,30751.0,67.7184,67.7899,67.6628,67.6945,30751.0
2015-11-10 13:00:00,85.2,85.33,85.17,85.32,25210.0,67.6945,67.7978,67.6707,67.7899,25210.0
2015-11-10 13:30:00,85.34,85.52,85.26,85.45,38000.0,67.8058,67.9488,67.7422,67.8932,38000.0
2015-11-10 14:00:00,85.45,85.58,85.45,85.57,47139.0,67.8932,67.9965,67.8932,67.9885,47139.0
2015-11-10 14:30:00,85.56,85.7,85.48,85.63,77274.0,67.9806,68.0918,67.917,68.0362,77274.0
2015-11-10 15:00:00,85.62,85.8,85.51,85.8,112569.0,68.0282,68.1713,67.9408,68.1713,112569.0
2015-11-10 15:30:00,85.79,85.92,85.72,85.81,283598.0,68.1633,68.2666,68.1077,68.1792,283598.0
2015-11-11 09:30:00,86.0,86.72,85.8,86.38,70473.0,68.3302,68.9022,68.1713,68.6321,70473.0
2015-11-11 10:00:00,86.34,86.59,86.05,86.26,64341.0,68.6003,68.7989,68.3699,68.5367,64341.0
2015-11-11 10:30:00,86.22,86.45,86.01,86.44,43621.0,68.505,68.6877,68.3381,68.6798,43621.0
2015-11-11 11:00:00,86.42,86.49,86.21,86.3,43707.0,68.6639,68.7195,68.497,68.5685,43707.0
2015-11-11 11:30:00,86.3,86.51,86.29,86.48,26339.0,68.5685,68.7354,68.5606,68.7115,26339.0
2015-11-11 12:00:00,86.5,86.57,86.33,86.55,32181.0,68.7274,68.783,68.5924,68.7672,32181.0
2015-11-11 12:30:00,86.57,86.75,86.56,86.62,27240.0,68.783,68.9261,68.7751,68.8228,27240.0
2015-11-11 13:00:00,86.61,86.73,86.42,86.7,44651.0,68.8148,68.9102,68.6639,68.8863,44651.0
2015-11-11 13:30:00,86.73,86.76,86.6,86.65,22103.0,68.9102,68.934,68.8069,68.8466,22103.0
2015-11-11 14:00:00,86.66,86.99,86.64,86.92,42676.0,68.8546,69.1168,68.8387,69.0611,42676.0
2015-11-11 14:30:00,86.94,86.99,86.78,86.8,44627.0,69.077,69.1168,68.9499,68.9658,44627.0
2015-11-11 15:00:00,86.78,86.84,86.59,86.83,50677.0,68.9499,68.9976,68.7989,68.9896,50677.0
2015-11-11 15:30:00,86.83,86.85,86.53,86.58,198510.0,68.9896,69.0055,68.7513,68.791,198510.0
2015-11-12 09:30:00,86.63,86.71,85.95,85.98,112115.0,68.8307,68.8943,68.2904,68.3143,112115.0
2015-11-12 10:00:00,86.03,86.03,85.76,85.79,61844.0,68.354,68.354,68.1395,68.1633,61844.0
2015-11-12 10:30:00,85.78,85.83,85.54,85.8,90432.0,68.1554,68.1951,67.9647,68.1713,90432.0
2015-11-12 11:00:00,85.8,85.84,85.51,85.53,45992.0,68.1713,68.203,67.9408,67.9567,45992.0
2015-11-12 11:30:00,85.51,85.72,85.4,85.72,31335.0,67.9408,68.1077,67.8534,68.1077,31335.0
2015-11-12 12:00:00,85.71,85.71,85.3,85.34,36414.0,68.0997,68.0997,67.774,67.8058,36414.0
2015-11-12 12:30:00,85.34,85.49,85.25,85.45,45907.0,67.8058,67.9249,67.7343,67.8932,45907.0
2015-11-12 13:00:00,85.48,85.67,85.47,85.65,41321.0,67.917,68.068,67.9091,68.0521,41321.0
2015-11-12 13:30:00,85.65,85.81,85.63,85.64,61859.0,68.0521,68.1792,68.0362,68.0441,61859.0
2015-11-12 14:00:00,85.64,85.86,85.62,85.84,44713.0,68.0441,68.2189,68.0282,68.203,44713.0
2015-11-12 14:30:00,85.86,85.88,85.58,85.65,57054.0,68.2189,68.2348,67.9965,68.0521,57054.0
2015-11-12 15:00:00,85.64,85.73,85.47,85.47,46256.0,68.0441,68.1156,67.9091,67.9091,46256.0
2015-11-12 15:30:00,85.46,85.46,85.1,85.16,132043.0,67.9011,67.9011,67.6151,67.6628,132043.0
2015-11-13 09:30:00,85.21,85.55,85.01,85.27,60304.0,67.7025,67.9726,67.5436,67.7502,60304.0
2015-11-13 10:00:00,85.3,85.33,84.64,84.68,67163.0,67.774,67.7978,67.2496,67.2814,67163.0
2015-11-13 10:30:00,84.67,84.78,84.51,84.65,98745.0,67.2734,67.3608,67.1463,67.2575,98745.0
2015-11-13 11:00:00,84.66,84.72,84.25,84.28,96900.0,67.2655,67.3132,66.9397,66.9636,96900.0
2015-11-13 11:30:00,84.28,84.46,84.11,84.14,79118.0,66.9636,67.1066,66.8285,66.8523,79118.0
2015-11-13 12:00:00,84.13,84.18,84.04,84.12,78785.0,66.8444,66.8841,66.7729,66.8364,78785.0
2015-11-13 12:30:00,84.13,84.14,83.77,83.85,110702.0,66.8444,66.8523,66.5583,66.6219,110702.0
2015-11-13 13:00:00,83.86,83.93,83.77,83.84,55620.0,66.6299,66.6855,66.5583,66.614,55620.0
2015-11-13 13:30:00,83.84,83.9,83.63,83.65,50073.0,66.614,66.6616,66.4471,66.463,50073.0
2015-11-13 14:00:00,83.65,83.77,83.62,83.69,93171.0,66.463,66.5583,66.4392,66.4948,93171.0
2015-11-13 14:30:00,83.7,83.71,83.35,83.39,107196.0,66.5027,66.5107,66.2246,66.2564,107196.0
2015-11-13 15:00:00,83.42,83.66,83.36,83.41,119013.0,66.2803,66.4709,66.2326,66.2723,119013.0
2015-11-13 15:30:00,83.39,83.82,83.39,83.81,305842.0,66.2564,66.5981,66.2564,66.5901,305842.0
2015-11-16 09:30:00,83.87,84.41,83.77,84.32,59781.0,66.6378,67.0668,66.5583,66.9953,59781.0
2015-11-16 10:00:00,84.36,84.45,83.98,84.16,52340.0,67.0271,67.0986,66.7252,66.8682,52340.0
2015-11-16 10:30:00,84.15,84.28,84.04,84.07,128371.0,66.8603,66.9636,66.7729,66.7967,128371.0
2015-11-16 11:00:00,84.09,84.43,84.08,84.21,23800.0,66.8126,67.0827,66.8047,66.9079,23800.0
2015-11-16 11:30:00,84.24,84.42,84.22,84.38,36055.0,66.9318,67.0748,66.9159,67.043,36055.0
2015-11-16 12:00:00,84.39,84.39,84.07,84.3,206998.0,67.051,67.051,66.7967,66.9794,206998.0
2015-11-16 12:30:00,84.3,84.61,84.3,84.52,61266.0,66.9794,67.2258,66.9794,67.1542,61266.0
2015-11-16 13:00:00,84.5,84.73,84.48,84.56,35196.0,67.1384,67.3211,67.1225,67.186,35196.0
2015-11-16 13:30:00,84.57,84.63,84.37,84.4,49741.0,67.194,67.2416,67.0351,67.0589,49741.0
2015-11-16 14:00:00,84.44,84.52,84.3,84.31,50674.0,67.0907,67.1542,66.9794,66.9874,50674.0
2015-11-16 14:30:00,84.31,84.52,84.29,84.44,74355.0,66.9874,67.1542,66.9715,67.0907,74355.0
2015-11-16 15:00:00,84.46,84.61,84.46,84.58,71881.0,67.1066,67.2258,67.1066,67.2019,71881.0
2015-11-16 15:30:00,84.58,84.79,84.4,84.77,221868.0,67.2019,67.3688,67.0589,67.3529,221868.0
2015-11-17 09:30:00,84.74,85.09,84.08,84.21,71375.0,67.329,67.6071,66.8047,66.9079,71375.0
2015-11-17 10:00:00,84.25,84.35,83.64,83.65,69683.0,66.9397,67.0192,66.4551,66.463,69683.0
2015-11-17 10:30:00,83.64,84.24,83.64,83.97,78438.0,66.4551,66.9318,66.4551,66.7173,78438.0
2015-11-17 11:00:00,83.95,84.05,83.89,83.97,64888.0,66.7014,66.7808,66.6537,66.7173,64888.0
2015-11-17 11:30:00,83.95,84.02,83.89,83.93,37068.0,66.7014,66.757,66.6537,66.6855,37068.0
2015-11-17 12:00:00,83.93,84.09,83.84,83.98,73769.0,66.6855,66.8126,66.614,66.7252,73769.0
2015-11-17 12:30:00,83.99,84.03,83.54,83.78,83377.0,66.7331,66.7649,66.3756,66.5663,83377.0
2015-11-17 13:00:00,83.8,83.89,83.61,83.68,141680.0,66.5822,66.6537,66.4312,66.4868,141680.0
2015-11-17 13:30:00,83.67,83.88,83.61,83.88,61914.0,66.4789,66.6457,66.4312,66.6457,61914.0
2015-11-17 14:00:00,83.87,83.91,83.6,83.6,88897.0,66.6378,66.6696,66.4233,66.4233,88897.0
2015-11-17 14:30:00,83.61,83.65,83.09,83.26,103709.0,66.4312,66.463,66.0181,66.1531,103709.0
2015-11-17 15:00:00,83.25,83.39,83.04,83.38,128463.0,66.1452,66.2564,65.9783,66.2485,128463.0
2015-11-17 15:30:00,83.39,83.63,83.33,83.6,254944.0,66.2564,66.4471,66.2087,66.4233,254944.0
2015-11-18 09:30:00,83.94,84.61,83.32,84.42,142518.0,66.6934,67.2258,66.2008,67.0748,142518.0
2015-11-18 10:00:00,84.48,85.24,84.2,84.8,246389.0,67.1225,67.7263,66.9,67.3767,246389.0
2015-11-18 10:30:00,84.83,85.26,84.73,84.88,67881.0,67.4006,67.7422,67.3211,67.4403,67881.0
2015-11-18 11:00:00,84.87,85.05,84.54,85.05,67995.0,67.4323,67.5754,67.1701,67.5754,67995.0
2015-11-18 11:30:00,85.06,85.6,85.04,85.08,83611.0,67.5833,68.0123,67.5674,67.5992,83611.0
2015-11-18 12:00:00,85.06,85.32,85.03,85.12,59597.0,67.5833,67.7899,67.5595,67.631,59597.0
2015-11-18 12:30:00,85.1,85.11,84.76,84.86,51995.0,67.6151,67.623,67.3449,67.4244,51995.0
2015-11-18 13:00:00,84.84,84.91,84.72,84.82,40531.0,67.4085,67.4641,67.3132,67.3926,40531.0
2015-11-18 13:30:00,84.8,84.83,84.55,84.61,35487.0,67.3767,67.4006,67.1781,67.2258,35487.0
2015-11-18 14:00:00,84.64,84.94,84.57,84.75,89699.0,67.2496,67.488,67.194,67.337,89699.0
2015-11-18 14:30:00,84.74,84.82,84.63,84.82,63949.0,67.329,67.3926,67.2416,67.3926,63949.0
2015-11-18 15:00:00,84.82,85.05,84.81,84.96,72367.0,67.3926,67.5754,67.3847,67.5038,72367.0
2015-11-18 15:30:00,84.96,85.39,84.9,85.31,283059.0,67.5038,67.8455,67.4562,67.7819,283059.0
2015-11-19 09:30:00,85.52,86.15,85.48,85.86,75871.0,67.9488,68.4493,67.917,68.2189,75871.0
2015-11-19 10:00:00,85.8,85.98,85.46,85.47,61612.0,68.1713,68.3143,67.9011,67.9091,61612.0
2015-11-19 10:30:00,85.49,85.55,85.15,85.25,56484.0,67.9249,67.9726,67.6548,67.7343,56484.0
2015-11-19 11:00:00,85.24,85.48,85.01,85.46,88415.0,67.7263,67.917,67.5436,67.9011,88415.0
2015-11-19 11:30:00,85.44,85.59,85.39,85.5,45205.0,67.8852,68.0044,67.8455,67.9329,45205.0
2015-11-19 12:00:00,85.5,85.56,85.45,85.51,40352.0,67.9329,67.9806,67.8932,67.9408,40352.0
2015-11-19 12:30:00,85.51,85.57,85.44,85.51,57171.0,67.9408,67.9885,67.8852,67.9408,57171.0
2015-11-19 13:00:00,85.5,85.55,85.46,85.49,34259.0,67.9329,67.9726,67.9011,67.9249,34259.0
2015-11-19 13:30:00,85.49,85.58,85.45,85.49,40468.0,67.9249,67.9965,67.8932,67.9249,40468.0
2015-11-19 14:00:00,85.5,85.52,85.31,85.32,47688.0,67.9329,67.9488,67.7819,67.7899,47688.0
2015-11-19 14:30:00,85.33,85.39,85.12,85.22,58896.0,67.7978,67.8455,67.631,67.7104,58896.0
2015-11-19 15:00:00,85.21,85.39,85.14,85.32,64719.0,67.7025,67.8455,67.6469,67.7899,64719.0
2015-11-19 15:30:00,85.28,85.3,85.05,85.08,192618.0,67.7581,67.774,67.5754,67.5992,192618.0
2015-11-20 09:30:00,85.39,85.75,84.77,84.8,147370.0,67.8455,68.1315,67.3529,67.3767,147370.0
2015-11-20 10:00:00,84.81,84.83,84.53,84.69,94484.0,67.3847,67.4006,67.1622,67.2893,94484.0
2015-11-20 10:30:00,84.64,84.77,84.61,84.72,85469.0,67.2496,67.3529,67.2258,67.3132,85469.0
2015-11-20 11:00:00,84.71,84.84,84.62,84.68,62041.0,67.3052,67.4085,67.2337,67.2814,62041.0
2015-11-20 11:30:00,84.67,84.92,84.64,84.77,91916.0,67.2734,67.4721,67.2496,67.3529,91916.0
2015-11-20 12:00:00,84.77,84.8,84.71,84.72,45680.0,67.3529,67.3767,67.3052,67.3132,45680.0
2015-11-20 12:30:00,84.71,84.75,84.61,84.66,68353.0,67.3052,67.337,67.2258,67.2655,68353.0
2015-11-20 13:00:00,84.67,84.69,84.62,84.65,54184.0,67.2734,67.2893,67.2337,67.2575,54184.0
2015-11-20 13:30:00,84.65,84.71,84.61,84.67,53145.0,67.2575,67.3052,67.2258,67.2734,53145.0
2015-11-20 14:00:00,84.69,84.82,84.69,84.79,158074.0,67.2893,67.3926,67.2893,67.3688,158074.0
2015-11-20 14:30:00,84.78,84.79,84.71,84.74,100484.0,67.3608,67.3688,67.3052,67.329,100484.0
2015-11-20 15:00:00,84.73,84.78,84.61,84.7,125198.0,67.3211,67.3608,67.2258,67.2973,125198.0
2015-11-20 15:30:00,84.71,84.72,84.55,84.59,272003.0,67.3052,67.3132,67.1781,67.2099,272003.0
2015-11-23 09:30:00,84.44,85.2,84.4,85.02,75123.0,67.5474,68.1553,67.5154,68.0113,75123.0
2015-11-23 10:00:00,85.04,85.15,84.99,85.08,43586.0,68.0273,68.1153,67.9873,68.0593,43586.0
2015-11-23 10:30:00,85.11,85.41,85.05,85.4,63293.0,68.0833,68.3233,68.0353,68.3153,63293.0
2015-11-23 11:00:00,85.41,85.43,85.22,85.4,47019.0,68.3233,68.3393,68.1713,68.3153,47019.0
2015-11-23 11:30:00,85.41,85.41,85.12,85.32,51649.0,68.3233,68.3233,68.0913,68.2513,51649.0
2015-11-23 12:00:00,85.31,85.55,85.27,85.45,92934.0,68.2433,68.4353,68.2113,68.3553,92934.0
2015-11-23 12:30:00,85.45,85.55,85.4,85.54,60876.0,68.3553,68.4353,68.3153,68.4273,60876.0
2015-11-23 13:00:00,85.54,85.55,85.44,85.51,45924.0,68.4273,68.4353,68.3473,68.4033,45924.0
2015-11-23 13:30:00,85.5,85.56,85.44,85.5,56184.0,68.3953,68.4433,68.3473,68.3953,56184.0
2015-11-23 14:00:00,85.51,85.64,85.4,85.63,127656.0,68.4033,68.5073,68.3153,68.4993,127656.0
2015-11-23 14:30:00,85.63,85.65,85.5,85.55,109749.0,68.4993,68.5153,68.3953,68.4353,109749.0
2015-11-23 15:00:00,85.56,85.64,85.52,85.56,90210.0,68.4433,68.5073,68.4113,68.4433,90210.0
2015-11-23 15:30:00,85.56,85.65,85.44,85.65,312252.0,68.4433,68.5153,68.3473,68.5153,312252.0
2015-11-24 09:30:00,85.06,85.67,85.06,85.54,575819.0,68.0433,68.5313,68.0433,68.4273,575819.0
2015-11-24 10:00:00,85.52,85.68,85.46,85.53,79390.0,68.4113,68.5393,68.3633,68.4193,79390.0
2015-11-24 10:30:00,85.53,85.56,85.42,85.55,151672.0,68.4193,68.4433,68.3313,68.4353,151672.0
2015-11-24 11:00:00,85.53,85.93,85.48,85.89,135213.0,68.4193,68.7393,68.3793,68.7073,135213.0
2015-11-24 11:30:00,85.92,86.14,85.82,86.14,65884.0,68.7313,68.9073,68.6513,68.9073,65884.0
2015-11-24 12:00:00,86.14,86.15,86.0,86.06,51622.0,68.9073,68.9153,68.7953,68.8433,51622.0
2015-11-24 12:30:00,86.06,86.11,86.03,86.09,63135.0,68.8433,68.8833,68.8193,68.8673,63135.0
2015-11-24 13:00:00,86.1,86.34,86.1,86.27,62237.0,68.8753,69.0673,68.8753,69.0113,62237.0
2015-11-24 13:30:00,86.26,86.4,86.24,86.4,48829.0,69.0033,69.1152,68.9873,69.1152,48829.0
2015-11-24 14:00:00,86.41,86.47,86.27,86.31,99577.0,69.1232,69.1712,69.0113,69.0433,99577.0
2015-11-24 14:30:00,86.31,86.63,86.29,86.57,114784.0,69.0433,69.2992,69.0273,69.2512,114784.0
2015-11-24 15:00:00,86.57,86.68,86.39,86.4,131620.0,69.2512,69.3392,69.1072,69.1152,131620.0
2015-11-24 15:30:00,86.38,86.58,86.24,86.51,440749.0,69.0992,69.2592,68.9873,69.2032,440749.0
2015-11-25 09:30:00,86.25,86.59,86.06,86.34,51969.0,68.9953,69.2672,68.8433,69.0673,51969.0
2015-11-25 10:00:00,86.34,86.88,86.31,86.68,87613.0,69.0673,69.4992,69.0433,69.3392,87613.0
2015-11-25 10:30:00,86.64,86.93,86.62,86.78,42422.0,69.3072,69.5392,69.2912,69.4192,42422.0
2015-11-25 11:00:00,86.79,86.81,86.46,86.54,35237.0,69.4272,69.4432,69.1632,69.2272,35237.0
2015-11-25 11:30:00,86.56,87.03,86.56,86.88,67746.0,69.2432,69.6192,69.2432,69.4992,67746.0
2015-11-25 12:00:00,86.89,87.22,86.89,87.03,71992.0,69.5072,69.7712,69.5072,69.6192,71992.0
2015-11-25 12:30:00,87.01,87.05,86.86,87.04,48258.0,69.6032,69.6352,69.4832,69.6272,48258.0
2015-11-25 13:00:00,87.04,87.11,86.93,87.02,56671.0,69.6272,69.6832,69.5392,69.6112,56671.0
2015-11-25 13:30:00,87.03,87.21,87.0,87.11,53957.0,69.6192,69.7632,69.5952,69.6832,53957.0
2015-11-25 14:00:00,87.12,87.17,86.85,86.87,64825.0,69.6912,69.7312,69.4752,69.4912,64825.0
2015-11-25 14:30:00,86.86,87.01,86.79,86.86,67046.0,69.4832,69.6032,69.4272,69.4832,67046.0
2015-11-25 15:00:00,86.86,87.08,86.84,87.04,75973.0,69.4832,69.6592,69.4672,69.6272,75973.0
2015-11-25 15:30:00,87.04,87.07,86.76,86.9,316000.0,69.6272,69.6512,69.4032,69.5152,316000.0
2015-11-27 09:30:00,86.79,87.31,86.5,87.27,110306.0,69.4272,69.8432,69.1952,69.8112,110306.0
2015-11-27 10:00:00,87.23,87.34,86.89,86.97,82071.0,69.7792,69.8672,69.5072,69.5712,82071.0
2015-11-27 10:30:00,87.02,87.4,86.91,87.35,55460.0,69.6112,69.9152,69.5232,69.8752,55460.0
2015-11-27 11:00:00,87.39,87.72,87.37,87.62,73649.0,69.9072,70.1712,69.8912,70.0912,73649.0
2015-11-27 11:30:00,87.62,87.63,87.0,87.08,41810.0,70.0912,70.0992,69.5952,69.6592,41810.0
2015-11-27 12:00:00,87.08,87.24,86.99,87.02,56444.0,69.6592,69.7872,69.5872,69.6112,56444.0
2015-11-27 12:30:00,87.02,87.16,86.94,87.03,109383.0,69.6112,69.7232,69.5472,69.6192,109383.0
2015-11-30 09:30:00,86.97,87.32,86.38,87.04,96468.0,69.5712,69.8512,69.0992,69.6272,96468.0
2015-11-30 10:00:00,87.11,87.17,86.74,87.05,68931.0,69.6832,69.7312,69.3872,69.6352,68931.0
2015-11-30 10:30:00,87.01,87.07,86.9,86.92,61461.0,69.6032,69.6512,69.5152,69.5312,61461.0
2015-11-30 11:00:00,86.94,87.02,86.85,86.85,41563.0,69.5472,69.6112,69.4752,69.4752,41563.0
2015-11-30 11:30:00,86.83,86.97,86.73,86.78,79674.0,69.4592,69.5712,69.3792,69.4192,79674.0
2015-11-30 12:00:00,86.75,86.93,86.73,86.83,42045.0,69.3952,69.5392,69.3792,69.4592,42045.0
2015-11-30 12:30:00,86.86,86.88,86.5,86.5,43923.0,69.4832,69.4992,69.1952,69.1952,43923.0
2015-11-30 13:00:00,86.51,86.77,86.48,86.65,37580.0,69.2032,69.4112,69.1792,69.3152,37580.0
2015-11-30 13:30:00,86.6,86.68,86.57,86.62,35628.0,69.2752,69.3392,69.2512,69.2912,35628.0
2015-11-30 14:00:00,86.6,86.66,86.31,86.5,69402.0,69.2752,69.3232,69.0433,69.1952,69402.0
2015-11-30 14:30:00,86.5,86.69,86.47,86.62,84890.0,69.1952,69.3472,69.1712,69.2912,84890.0
2015-11-30 15:00:00,86.62,86.65,86.36,86.55,106724.0,69.2912,69.3152,69.0833,69.2352,106724.0
2015-11-30 15:30:00,86.55,86.64,86.3,86.32,210386.0,69.2352,69.3072,69.0353,69.0513,210386.0
2015-12-01 09:30:00,86.35,86.75,86.29,86.3,44297.0,69.0753,69.3952,69.0273,69.0353,44297.0
2015-12-01 10:00:00,86.29,86.5,86.0,86.5,685543.0,69.0273,69.1952,68.7953,69.1952,685543.0
2015-12-01 10:30:00,86.46,86.86,86.39,86.69,137005.0,69.1632,69.4832,69.1072,69.3472,137005.0
2015-12-01 11:00:00,86.67,86.69,86.47,86.5,84353.0,69.3312,69.3472,69.1712,69.1952,84353.0
2015-12-01 11:30:00,86.5,86.54,86.14,86.29,32294.0,69.1952,69.2272,68.9073,69.0273,32294.0
2015-12-01 12:00:00,86.35,86.36,86.0,86.03,136480.0,69.0753,69.0833,68.7953,68.8193,136480.0
2015-12-01 12:30:00,86.04,86.19,85.81,85.82,64677.0,68.8273,68.9473,68.6433,68.6513,64677.0
2015-12-01 13:00:00,85.83,85.92,85.57,85.59,58196.0,68.6593,68.7313,68.4513,68.4673,58196.0
2015-12-01 13:30:00,85.58,85.65,85.38,85.38,40584.0,68.4593,68.5153,68.2993,68.2993,40584.0
2015-12-01 14:00:00,85.39,85.54,85.23,85.31,102613.0,68.3073,68.4273,68.1793,68.2433,102613.0
2015-12-01 14:30:00,85.29,85.82,85.28,85.61,246188.0,68.2273,68.6513,68.2193,68.4833,246188.0
2015-12-01 15:00:00,85.62,85.76,85.44,85.72,157980.0,68.4913,68.6033,68.3473,68.5713,157980.0
2015-12-01 15:30:00,85.72,85.94,85.54,85.58,467292.0,68.5713,68.7473,68.4273,68.4593,467292.0
2015-12-02 09:30:00,85.82,86.28,85.65,86.1,128831.0,68.6513,69.0193,68.5153,68.8753,128831.0
2015-12-02 10:00:00,86.18,86.35,86.0,86.12,56387.0,68.9393,69.0753,68.7953,68.8913,56387.0
2015-12-02 10:30:00,86.14,86.26,86.05,86.12,34927.0,68.9073,69.0033,68.8353,68.8913,34927.0
2015-12-02 11:00:00,86.1,86.14,85.86,85.92,62417.0,68.8753,68.9073,68.6833,68.7313,62417.0
2015-12-02 11:30:00,85.92,86.04,85.8,85.8,37768.0,68.7313,68.8273,68.6353,68.6353,37768.0
2015-12-02 12:00:00,85.82,85.93,85.56,85.66,57346.0,68.6513,68.7393,68.4433,68.5233,57346.0
2015-12-02 12:30:00,85.67,85.85,85.53,85.54,40050.0,68.5313,68.6753,68.4193,68.4273,40050.0
2015-12-02 13:00:00,85.53,85.71,85.49,85.71,42391.0,68.4193,68.5633,68.3873,68.5633,42391.0
2015-12-02 13:30:00,85.68,85.78,85.48,85.6,42297.0,68.5393,68.6193,68.3793,68.4753,42297.0
2015-12-02 14:00:00,85.58,85.58,85.01,85.1,124002.0,68.4593,68.4593,68.0033,68.0753,124002.0
2015-12-02 14:30:00,85.09,85.15,84.85,84.97,78579.0,68.0673,68.1153,67.8753,67.9713,78579.0
2015-12-02 15:00:00,84.98,85.38,84.96,85.28,96781.0,67.9793,68.2993,67.9633,68.2193,96781.0
2015-12-02 15:30:00,85.29,85.34,85.1,85.23,136923.0,68.2273,68.2673,68.0753,68.1793,136923.0
2015-12-03 09:30:00,85.3,85.65,85.04,85.13,35511.0,68.2353,68.5153,68.0273,68.0993,35511.0
2015-12-03 10:00:00,85.1,85.36,84.97,85.29,52214.0,68.0753,68.2833,67.9713,68.2273,52214.0
2015-12-03 10:30:00,85.26,85.37,85.1,85.25,44332.0,68.2033,68.2913,68.0753,68.1953,44332.0
2015-12-03 11:00:00,85.25,85.67,85.25,85.52,32018.0,68.1953,68.5313,68.1953,68.4113,32018.0
2015-12-03 11:30:00,85.52,85.52,85.14,85.31,30252.0,68.4113,68.4113,68.1073,68.2433,30252.0
2015-12-03 12:00:00,85.3,85.32,84.9,85.0,44887.0,68.2353,68.2513,67.9153,67.9953,44887.0
2015-12-03 12:30:00,84.99,85.01,84.86,84.89,20693.0,67.9873,68.0033,67.8833,67.9073,20693.0
2015-12-03 13:00:00,84.88,84.91,84.8,84.87,26619.0,67.8993,67.9233,67.8353,67.8913,26619.0
2015-12-03 13:30:00,84.81,84.86,84.59,84.62,23261.0,67.8433,67.8833,67.6673,67.6913,23261.0
2015-12-03 14:00:00,84.6,84.72,84.51,84.57,80980.0,67.6753,67.7713,67.6034,67.6513,80980.0
2015-12-03 14:30:00,84.57,84.67,84.48,84.63,94792.0,67.6513,67.7313,67.5794,67.6993,94792.0
2015-12-03 15:00:00,84.62,84.66,84.22,84.23,98428.0,67.6913,67.7233,67.3714,67.3794,98428.0
2015-12-03 15:30:00,84.24,84.55,84.0,84.54,212648.0,67.3874,67.6353,67.1954,67.6274,212648.0
2015-12-04 09:30:00,84.81,85.39,84.81,85.02,111113.0,67.8433,68.3073,67.8433,68.0113,111113.0
2015-12-04 10:00:00,85.02,85.42,84.98,85.42,70376.0,68.0113,68.3313,67.9793,68.3313,70376.0
2015-12-04 10:30:00,85.41,85.84,85.36,85.65,47505.0,68.3233,68.6673,68.2833,68.5153,47505.0
2015-12-04 11:00:00,85.66,85.75,85.38,85.54,33267.0,68.5233,68.5953,68.2993,68.4273,33267.0
2015-12-04 11:30:00,85.51,85.66,85.3,85.33,27480.0,68.4033,68.5233,68.2353,68.2593,27480.0
2015-12-04 12:00:00,85.31,85.33,85.19,85.26,33359.0,68.2433,68.2593,68.1473,68.2033,33359.0
2015-12-04 12:30:00,85.27,85.88,85.27,85.79,39367.0,68.2113,68.6993,68.2113,68.6273,39367.0
2015-12-04 13:00:00,85.83,86.2,85.79,86.11,66089.0,68.6593,68.9553,68.6273,68.8833,66089.0
2015-12-04 13:30:00,86.16,86.23,86.0,86.01,24303.0,68.9233,68.9793,68.7953,68.8033,24303.0
2015-12-04 14:00:00,86.0,86.15,85.94,86.1,58281.0,68.7953,68.9153,68.7473,68.8753,58281.0
2015-12-04 14:30:00,86.1,86.23,85.99,86.23,48794.0,68.8753,68.9793,68.7873,68.9793,48794.0
2015-12-04 15:00:00,86.21,86.65,86.18,86.58,85942.0,68.9633,69.3152,68.9393,69.2592,85942.0
2015-12-04 15:30:00,86.59,86.79,86.43,86.48,242887.0,69.2672,69.4272,69.1392,69.1792,242887.0
2015-12-07 09:30:00,86.44,86.83,86.22,86.54,49060.0,69.1472,69.4592,68.9713,69.2272,49060.0
2015-12-07 10:00:00,86.52,86.89,86.44,86.75,52524.0,69.2112,69.5072,69.1472,69.3952,52524.0
2015-12-07 10:30:00,86.72,86.84,86.45,86.81,87488.0,69.3712,69.4672,69.1552,69.4432,87488.0
2015-12-07 11:00:00,86.78,86.94,86.66,86.9,38997.0,69.4192,69.5472,69.3232,69.5152,38997.0
2015-12-07 11:30:00,86.87,87.07,86.74,86.74,47985.0,69.4912,69.6512,69.3872,69.3872,47985.0
2015-12-07 12:00:00,86.74,87.03,86.68,86.91,31415.0,69.3872,69.6192,69.3392,69.5232,31415.0
2015-12-07 12:30:00,86.95,86.98,86.83,86.91,19558.0,69.5552,69.5792,69.4592,69.5232,19558.0
2015-12-07 13:00:00,86.92,87.1,86.85,86.93,36562.0,69.5312,69.6752,69.4752,69.5392,36562.0
2015-12-07 13:30:00,86.95,87.0,86.78,86.99,24689.0,69.5552,69.5952,69.4192,69.5872,24689.0
2015-12-07 14:00:00,87.0,87.22,86.96,87.2,37824.0,69.5952,69.7712,69.5632,69.7552,37824.0
2015-12-07 14:30:00,87.22,87.28,87.07,87.14,43526.0,69.7712,69.8192,69.6512,69.7072,43526.0
2015-12-07 15:00:00,87.09,87.23,86.89,87.19,71293.0,69.6672,69.7792,69.5072,69.7472,71293.0
2015-12-07 15:30:00,87.2,87.25,87.08,87.15,177858.0,69.7552,69.7952,69.6592,69.7152,177858.0
2015-12-08 09:30:00,86.95,87.92,86.68,87.8,136552.0,69.5552,70.3312,69.3392,70.2352,136552.0
2015-12-08 10:00:00,87.77,88.32,87.76,88.02,240120.0,70.2112,70.6511,70.2032,70.4112,240120.0
2015-12-08 10:30:00,88.02,88.25,87.41,87.58,77577.0,70.4112,70.5951,69.9232,70.0592,77577.0
2015-12-08 11:00:00,87.63,87.8,87.4,87.4,60840.0,70.0992,70.2352,69.9152,69.9152,60840.0
2015-12-08 11:30:00,87.39,87.4,87.1,87.29,35673.0,69.9072,69.9152,69.6752,69.8272,35673.0
2015-12-08 12:00:00,87.25,87.36,87.03,87.15,33010.0,69.7952,69.8832,69.6192,69.7152,33010.0
2015-12-08 12:30:00,87.1,87.59,87.07,87.46,57902.0,69.6752,70.0672,69.6512,69.9632,57902.0
2015-12-08 13:00:00,87.46,87.66,87.34,87.41,36387.0,69.9632,70.1232,69.8672,69.9232,36387.0
2015-12-08 13:30:00,87.43,87.75,87.43,87.67,37097.0,69.9392,70.1952,69.9392,70.1312,37097.0
2015-12-08 14:00:00,87.65,87.88,87.58,87.63,49446.0,70.1152,70.2992,70.0592,70.0992,49446.0
2015-12-08 14:30:00,87.63,88.02,87.6,87.69,59549.0,70.0992,70.4112,70.0752,70.1472,59549.0
2015-12-08 15:00:00,87.65,87.69,87.43,87.56,60976.0,70.1152,70.1472,69.9392,70.0432,60976.0
2015-12-08 15:30:00,87.56,88.05,87.52,87.84,217149.0,70.0432,70.4352,70.0112,70.2672,217149.0
2015-12-09 09:30:00,87.18,87.27,86.87,87.25,92608.0,69.7392,69.8112,69.4912,69.7952,92608.0
2015-12-09 10:00:00,87.24,87.71,87.21,87.59,50846.0,69.7872,70.1632,69.7632,70.0672,50846.0
2015-12-09 10:30:00,87.68,87.99,87.68,87.78,45485.0,70.1392,70.3872,70.1392,70.2192,45485.0
2015-12-09 11:00:00,87.8,87.8,87.45,87.48,31209.0,70.2352,70.2352,69.9552,69.9792,31209.0
2015-12-09 11:30:00,87.49,87.49,86.87,87.09,49667.0,69.9872,69.9872,69.4912,69.6672,49667.0
2015-12-09 12:00:00,87.11,87.31,86.85,86.9,37924.0,69.6832,69.8432,69.4752,69.5152,37924.0
2015-12-09 12:30:00,86.89,86.92,86.56,86.69,45859.0,69.5072,69.5312,69.2432,69.3472,45859.0
2015-12-09 13:00:00,86.69,87.06,86.67,86.86,41527.0,69.3472,69.6432,69.3312,69.4832,41527.0
2015-12-09 13:30:00,86.87,86.88,86.58,86.87,39624.0,69.4912,69.4992,69.2592,69.4912,39624.0
2015-12-09 14:00:00,86.88,86.99,86.71,86.77,43054.0,69.4992,69.5872,69.3632,69.4112,43054.0
2015-12-09 14:30:00,86.75,86.9,86.57,86.61,32444.0,69.3952,69.5152,69.2512,69.2832,32444.0
2015-12-09 15:00:00,86.61,86.78,86.56,86.73,50108.0,69.2832,69.4192,69.2432,69.3792,50108.0
2015-12-09 15:30:00,86.78,86.94,86.51,86.62,137226.0,69.4192,69.5472,69.2032,69.2912,137226.0
2015-12-10 09:30:00,86.5,86.84,86.37,86.77,71791.0,69.1952,69.4672,69.0912,69.4112,71791.0
2015-12-10 10:00:00,86.76,87.07,86.61,87.01,51223.0,69.4032,69.6512,69.2832,69.6032,51223.0
2015-12-10 10:30:00,87.05,87.52,87.0,87.08,45950.0,69.6352,70.0112,69.5952,69.6592,45950.0
2015-12-10 11:00:00,87.05,87.12,86.9,86.99,33815.0,69.6352,69.6912,69.5152,69.5872,33815.0
2015-12-10 11:30:00,86.97,87.06,86.83,86.91,50845.0,69.5712,69.6432,69.4592,69.5232,50845.0
2015-12-10 12:00:00,86.91,86.97,86.71,86.79,32464.0,69.5232,69.5712,69.3632,69.4272,32464.0
2015-12-10 12:30:00,86.78,86.88,86.73,86.84,62656.0,69.4192,69.4992,69.3792,69.4672,62656.0
2015-12-10 13:00:00,86.8,86.83,86.53,86.65,33334.0,69.4352,69.4592,69.2192,69.3152,33334.0
2015-12-10 13:30:00,86.65,87.13,86.62,87.1,32348.0,69.3152,69.6992,69.2912,69.6752,32348.0
2015-12-10 14:00:00,87.09,87.43,87.03,87.41,54161.0,69.6672,69.9392,69.6192,69.9232,54161.0
2015-12-10 14:30:00,87.43,87.43,87.03,87.07,83975.0,69.9392,69.9392,69.6192,69.6512,83975.0
2015-12-10 15:00:00,87.05,87.07,86.6,86.65,51242.0,69.6352,69.6512,69.2752,69.3152,51242.0
2015-12-10 15:30:00,86.65,86.83,86.61,86.76,140795.0,69.3152,69.4592,69.2832,69.4032,140795.0
2015-12-11 09:30:00,85.85,87.2,85.64,86.93,201439.0,68.6753,69.7552,68.5073,69.5392,201439.0
2015-12-11 10:00:00,86.97,87.67,86.57,87.63,133484.0,69.5712,70.1312,69.2512,70.0992,133484.0
2015-12-11 10:30:00,87.63,88.23,87.53,88.08,198540.0,70.0992,70.5791,70.0192,70.4592,198540.0
2015-12-11 11:00:00,88.08,88.54,87.64,88.05,170737.0,70.4592,70.8271,70.1072,70.4352,170737.0
2015-12-11 11:30:00,88.05,88.35,87.89,88.21,137112.0,70.4352,70.6751,70.3072,70.5631,137112.0
2015-12-11 12:00:00,88.23,88.23,87.58,87.93,114079.0,70.5791,70.5791,70.0592,70.3392,114079.0
2015-12-11 12:30:00,87.93,88.15,87.62,87.74,86949.0,70.3392,70.5152,70.0912,70.1872,86949.0
2015-12-11 13:00:00,87.77,87.84,87.39,87.39,43400.0,70.2112,70.2672,69.9072,69.9072,43400.0
2015-12-11 13:30:00,87.38,87.99,87.37,87.92,70813.0,69.8992,70.3872,69.8912,70.3312,70813.0
2015-12-11 14:00:00,87.96,87.96,87.44,87.51,72011.0,70.3632,70.3632,69.9472,70.0032,72011.0
2015-12-11 14:30:00,87.47,87.51,87.28,87.36,70256.0,69.9712,70.0032,69.8192,69.8832,70256.0
2015-12-11 15:00:00,87.31,87.35,86.93,87.18,90842.0,69.8432,69.8752,69.5392,69.7392,90842.0
2015-12-11 15:30:00,87.17,87.5,87.14,87.46,220395.0,69.7312,69.9952,69.7072,69.9632,220395.0
2015-12-14 09:30:00,87.61,88.44,87.58,87.93,87431.0,70.0832,70.7471,70.0592,70.3392,87431.0
2015-12-14 10:00:00,87.94,88.32,87.51,87.86,92747.0,70.3472,70.6511,70.0032,70.2832,92747.0
2015-12-14 10:30:00,87.87,88.26,87.81,88.25,112724.0,70.2912,70.6031,70.2432,70.5951,112724.0
2015-12-14 11:00:00,88.26,88.27,87.77,88.0,89286.0,70.6031,70.6111,70.2112,70.3952,89286.0
2015-12-14 11:30:00,87.94,88.41,87.9,88.37,58823.0,70.3472,70.7231,70.3152,70.6911,58823.0
2015-12-14 12:00:00,88.39,88.53,88.19,88.45,55487.0,70.7071,70.8191,70.5471,70.7551,55487.0
2015-12-14 12:30:00,88.43,88.75,88.34,88.75,53701.0,70.7391,70.9951,70.6671,70.9951,53701.0
2015-12-14 13:00:00,88.76,88.79,88.6,88.73,45082.0,71.0031,71.0271,70.8751,70.9791,45082.0
2015-12-14 13:30:00,88.71,88.99,88.53,88.96,83701.0,70.9631,71.1871,70.8191,71.1631,83701.0
2015-12-14 14:00:00,88.97,89.48,88.95,89.15,168741.0,71.1711,71.5791,71.1551,71.3151,168741.0
2015-12-14 14:30:00,89.14,89.41,88.96,89.4,96265.0,71.3071,71.5231,71.1631,71.5151,96265.0
2015-12-14 15:00:00,89.39,89.39,89.0,89.32,154710.0,71.5071,71.5071,71.1951,71.4511,154710.0
2015-12-14 15:30:00,89.32,90.19,89.28,89.91,591228.0,71.4511,72.147,71.4191,71.9231,591228.0
2015-12-15 09:30:00,90.25,90.89,90.02,90.26,164368.0,72.195,72.707,72.011,72.203,164368.0
2015-12-15 10:00:00,90.35,90.44,89.44,89.48,182786.0,72.275,72.347,71.5471,71.5791,182786.0
2015-12-15 10:30:00,89.45,89.5,89.34,89.37,115142.0,71.5551,71.5951,71.4671,71.4911,115142.0
2015-12-15 11:00:00,89.36,89.74,88.87,88.87,136683.0,71.4831,71.7871,71.0911,71.0911,136683.0
2015-12-15 11:30:00,88.87,89.0,88.7,88.74,99744.0,71.0911,71.1951,70.9551,70.9871,99744.0
2015-12-15 12:00:00,88.73,88.99,88.67,88.8,66548.0,70.9791,71.1871,70.9311,71.0351,66548.0
2015-12-15 12:30:00,88.8,89.16,88.78,89.12,146800.0,71.0351,71.3231,71.0191,71.2911,146800.0
2015-12-15 13:00:00,89.14,89.21,88.83,88.83,59778.0,71.3071,71.3631,71.0591,71.0591,59778.0
2015-12-15 13:30:00,88.86,89.14,88.78,89.1,53860.0,71.0831,71.3071,71.0191,71.2751,53860.0
2015-12-15 14:00:00,89.05,89.29,88.99,89.22,56079.0,71.2351,71.4271,71.1871,71.3711,56079.0
2015-12-15 14:30:00,89.23,89.63,89.22,89.56,106252.0,71.3791,71.6991,71.3711,71.6431,106252.0
2015-12-15 15:00:00,89.56,89.58,89.13,89.31,97092.0,71.6431,71.6591,71.2991,71.4431,97092.0
2015-12-15 15:30:00,89.28,89.44,89.16,89.33,200260.0,71.4191,71.5471,71.3231,71.4591,200260.0
2015-12-16 09:30:00,89.82,90.48,89.6,90.32,82946.0,71.8511,72.379,71.6751,72.251,82946.0
2015-12-16 10:00:00,90.32,90.34,89.93,90.32,61491.0,72.251,72.267,71.9391,72.251,61491.0
2015-12-16 10:30:00,90.31,92.0,90.29,91.49,304732.0,72.243,73.5949,72.227,73.187,304732.0
2015-12-16 11:00:00,91.41,91.41,90.4,90.81,127213.0,73.123,73.123,72.315,72.643,127213.0
2015-12-16 11:30:00,90.76,91.1,90.63,91.07,84652.0,72.603,72.875,72.499,72.851,84652.0
2015-12-16 12:00:00,91.07,91.26,90.76,90.91,41904.0,72.851,73.003,72.603,72.723,41904.0
2015-12-16 12:30:00,90.94,90.96,90.59,90.65,47206.0,72.747,72.763,72.467,72.515,47206.0
2015-12-16 13:00:00,90.66,91.09,90.59,90.75,52627.0,72.523,72.867,72.467,72.595,52627.0
2015-12-16 13:30:00,90.76,91.08,90.64,90.98,44384.0,72.603,72.859,72.507,72.779,44384.0
2015-12-16 14:00:00,90.92,90.99,89.96,90.93,98775.0,72.731,72.787,71.9631,72.739,98775.0
2015-12-16 14:30:00,90.89,91.06,90.48,90.94,97316.0,72.707,72.843,72.379,72.747,97316.0
2015-12-16 15:00:00,91.02,91.16,90.92,91.15,66555.0,72.811,72.923,72.731,72.915,66555.0
2015-12-16 15:30:00,91.17,91.52,91.09,91.42,220548.0,72.931,73.211,72.867,73.131,220548.0
2015-12-17 09:30:00,91.45,91.59,89.77,89.9,154483.0,73.155,73.267,71.8111,71.9151,154483.0
2015-12-17 10:00:00,89.9,90.46,89.88,90.11,110284.0,71.9151,72.363,71.8991,72.083,110284.0
2015-12-17 10:30:00,90.07,90.12,89.5,89.8,88323.0,72.051,72.091,71.5951,71.8351,88323.0
2015-12-17 11:00:00,89.77,89.9,89.43,89.73,55563.0,71.8111,71.9151,71.5391,71.7791,55563.0
2015-12-17 11:30:00,89.74,90.13,89.68,89.93,34393.0,71.7871,72.099,71.7391,71.9391,34393.0
2015-12-17 12:00:00,89.92,90.29,89.89,90.04,63779.0,71.9311,72.227,71.9071,72.027,63779.0
2015-12-17 12:30:00,90.09,90.28,89.94,90.02,28180.0,72.067,72.219,71.9471,72.011,28180.0
2015-12-17 13:00:00,90.02,90.22,89.95,90.21,38303.0,72.011,72.171,71.9551,72.163,38303.0
2015-12-17 13:30:00,90.2,90.56,90.18,90.5,26812.0,72.155,72.443,72.139,72.395,26812.0
2015-12-17 14:00:00,90.56,90.64,90.38,90.59,51438.0,72.443,72.507,72.299,72.467,51438.0
2015-12-17 14:30:00,90.56,90.56,90.13,90.23,62478.0,72.443,72.443,72.099,72.179,62478.0
2015-12-17 15:00:00,90.22,90.28,89.99,90.12,76459.0,72.171,72.219,71.9871,72.091,76459.0
2015-12-17 15:30:00,90.12,90.23,89.83,89.86,223844.0,72.091,72.179,71.8591,71.8831,223844.0
2015-12-18 09:30:00,89.09,89.09,87.85,88.54,227012.0,71.2671,71.2671,70.2752,70.8271,227012.0
2015-12-18 10:00:00,88.56,88.8,88.32,88.7,62335.0,70.8431,71.0351,70.6511,70.9551,62335.0
2015-12-18 10:30:00,88.71,89.03,88.58,88.97,80348.0,70.9631,71.2191,70.8591,71.1711,80348.0
2015-12-18 11:00:00,88.95,89.11,88.61,88.72,58098.0,71.1551,71.2831,70.8831,70.9711,58098.0
2015-12-18 11:30:00,88.71,88.8,88.55,88.62,87441.0,70.9631,71.0351,70.8351,70.8911,87441.0
2015-12-18 12:00:00,88.62,88.75,88.58,88.64,34820.0,70.8911,70.9951,70.8591,70.9071,34820.0
2015-12-18 12:30:00,88.63,88.7,88.46,88.47,31990.0,70.8991,70.9551,70.7631,70.7711,31990.0
2015-12-18 13:00:00,88.49,88.63,88.33,88.34,37542.0,70.7871,70.8991,70.6591,70.6671,37542.0
2015-12-18 13:30:00,88.35,88.69,88.33,88.62,44848.0,70.6751,70.9471,70.6591,70.8911,44848.0
2015-12-18 14:00:00,88.63,89.06,88.62,88.97,46601.0,70.8991,71.2431,70.8911,71.1711,46601.0
2015-12-18 14:30:00,89.0,89.0,88.72,88.78,84932.0,71.1951,71.1951,70.9711,71.0191,84932.0
2015-12-18 15:00:00,88.79,88.86,88.55,88.74,92500.0,71.0271,71.0831,70.8351,70.9871,92500.0
2015-12-18 15:30:00,88.73,89.01,88.7,88.74,315674.0,70.9791,71.2031,70.9551,70.9871,315674.0
2015-12-21 09:30:00,89.13,89.4,88.48,89.01,95824.0,71.2991,71.5151,70.7791,71.2031,95824.0
2015-12-21 10:00:00,89.03,89.15,88.81,88.92,28589.0,71.2191,71.3151,71.0431,71.1311,28589.0
2015-12-21 10:30:00,88.95,89.03,88.67,88.85,34791.0,71.1551,71.2191,70.9311,71.0751,34791.0
2015-12-21 11:00:00,88.82,88.88,88.63,88.69,40338.0,71.0511,71.0991,70.8991,70.9471,40338.0
2015-12-21 11:30:00,88.65,89.06,88.59,88.99,41940.0,70.9151,71.2431,70.8671,71.1871,41940.0
2015-12-21 12:00:00,88.98,89.1,88.57,88.58,21800.0,71.1791,71.2751,70.8511,70.8591,21800.0
2015-12-21 12:30:00,88.6,88.87,88.56,88.82,37107.0,70.8751,71.0911,70.8431,71.0511,37107.0
2015-12-21 13:00:00,88.77,88.8,88.63,88.71,35011.0,71.0111,71.0351,70.8991,70.9631,35011.0
2015-12-21 13:30:00,88.7,88.85,88.68,88.73,41396.0,70.9551,71.0751,70.9391,70.9791,41396.0
2015-12-21 14:00:00,88.72,88.93,88.72,88.81,53982.0,70.9711,71.1391,70.9711,71.0431,53982.0
2015-12-21 14:30:00,88.79,88.89,88.73,88.89,40672.0,71.0271,71.1071,70.9791,71.1071,40672.0
2015-12-21 15:00:00,88.89,88.91,88.65,88.68,54639.0,71.1071,71.1231,70.9151,70.9391,54639.0
2015-12-21 15:30:00,88.7,89.22,88.63,89.2,140926.0,70.9551,71.3711,70.8991,71.3551,140926.0
2015-12-22 09:30:00,89.5,89.55,88.42,88.45,59909.0,71.5951,71.6351,70.7311,70.7551,59909.0
2015-12-22 10:00:00,88.45,88.64,88.15,88.54,50246.0,70.7551,70.9071,70.5152,70.8271,50246.0
2015-12-22 10:30:00,88.58,88.59,88.32,88.5,55917.0,70.8591,70.8671,70.6511,70.7951,55917.0
2015-12-22 11:00:00,88.48,88.79,88.47,88.56,20425.0,70.7791,71.0271,70.7711,70.8431,20425.0
2015-12-22 11:30:00,88.56,89.15,88.48,88.72,47817.0,70.8431,71.3151,70.7791,70.9711,47817.0
2015-12-22 12:00:00,88.73,88.89,88.63,88.84,24778.0,70.9791,71.1071,70.8991,71.0671,24778.0
2015-12-22 12:30:00,88.82,88.99,88.8,88.96,23251.0,71.0511,71.1871,71.0351,71.1631,23251.0
2015-12-22 13:00:00,88.98,89.33,88.93,89.29,21227.0,71.1791,71.4591,71.1391,71.4271,21227.0
2015-12-22 13:30:00,89.32,89.4,89.15,89.39,15970.0,71.4511,71.5151,71.3151,71.5071,15970.0
2015-12-22 14:00:00,89.36,89.39,89.19,89.19,34655.0,71.4831,71.5071,71.3471,71.3471,34655.0
2015-12-22 14:30:00,89.18,89.45,89.16,89.45,45290.0,71.3391,71.5551,71.3231,71.5551,45290.0
2015-12-22 15:00:00,89.48,89.79,89.4,89.69,74074.0,71.5791,71.8271,71.5151,71.7471,74074.0
2015-12-22 15:30:00,89.72,89.78,89.49,89.73,97854.0,71.7711,71.8191,71.5871,71.7791,97854.0
2015-12-23 09:30:00,89.86,89.9,89.49,89.49,40033.0,71.8831,71.9151,71.5871,71.5871,40033.0
2015-12-23 10:00:00,89.5,89.72,89.29,89.43,24013.0,71.5951,71.7711,71.4271,71.5391,24013.0
2015-12-23 10:30:00,89.49,89.54,89.12,89.34,89819.0,71.5871,71.6271,71.2911,71.4671,89819.0
2015-12-23 11:00:00,89.38,89.96,89.35,89.6,35933.0,71.4991,71.9631,71.4751,71.6751,35933.0
2015-12-23 11:30:00,89.59,89.69,89.52,89.61,23558.0,71.6671,71.7471,71.6111,71.6831,23558.0
2015-12-23 12:00:00,89.62,89.9,89.61,89.8,23621.0,71.6911,71.9151,71.6831,71.8351,23621.0
2015-12-23 12:30:00,89.83,89.93,89.74,89.84,16769.0,71.8591,71.9391,71.7871,71.8671,16769.0
2015-12-23 13:00:00,89.84,89.87,89.67,89.74,17593.0,71.8671,71.8911,71.7311,71.7871,17593.0
2015-12-23 13:30:00,89.74,89.96,89.74,89.95,24190.0,71.7871,71.9631,71.7871,71.9551,24190.0
2015-12-23 14:00:00,89.94,90.32,89.94,90.32,38726.0,71.9471,72.251,71.9471,72.251,38726.0
2015-12-23 14:30:00,90.31,90.37,90.25,90.31,25631.0,72.243,72.291,72.195,72.243,25631.0
2015-12-23 15:00:00,90.32,90.34,90.17,90.23,34755.0,72.251,72.267,72.131,72.179,34755.0
2015-12-23 15:30:00,90.22,90.42,90.18,90.35,128280.0,72.171,72.331,72.139,72.275,128280.0
2015-12-24 09:30:00,90.28,90.46,90.13,90.27,22565.0,72.219,72.363,72.099,72.211,22565.0
2015-12-24 10:00:00,90.3,90.41,89.98,89.98,23240.0,72.235,72.323,71.9791,71.9791,23240.0
2015-12-24 10:30:00,90.01,90.22,90.0,90.2,28765.0,72.003,72.171,71.995,72.155,28765.0
2015-12-24 11:00:00,90.21,90.38,90.17,90.38,28570.0,72.163,72.299,72.131,72.299,28570.0
2015-12-24 11:30:00,90.38,90.51,90.35,90.38,15301.0,72.299,72.403,72.275,72.299,15301.0
2015-12-24 12:00:00,90.37,90.5,90.33,90.47,33016.0,72.291,72.395,72.259,72.371,33016.0
2015-12-24 12:30:00,90.45,90.52,90.29,90.3,51919.0,72.355,72.411,72.227,72.235,51919.0
2015-12-28 09:30:00,90.2,90.29,89.91,89.97,25806.0,72.155,72.227,71.9231,71.9711,25806.0
2015-12-28 10:00:00,89.96,90.0,89.7,89.94,31676.0,71.9631,71.995,71.7551,71.9471,31676.0
2015-12-28 10:30:00,89.92,89.95,89.73,89.89,14362.0,71.9311,71.9551,71.7791,71.9071,14362.0
2015-12-28 11:00:00,89.9,90.03,89.88,89.93,15477.0,71.9151,72.019,71.8991,71.9391,15477.0
2015-12-28 11:30:00,89.93,90.2,89.93,90.18,22567.0,71.9391,72.155,71.9391,72.139,22567.0
2015-12-28 12:00:00,90.19,90.38,90.13,90.36,23976.0,72.147,72.299,72.099,72.283,23976.0
2015-12-28 12:30:00,90.37,90.43,90.12,90.12,17280.0,72.291,72.339,72.091,72.091,17280.0
2015-12-28 13:00:00,90.13,90.21,90.03,90.18,13641.0,72.099,72.163,72.019,72.139,13641.0
2015-12-28 13:30:00,90.21,90.37,90.12,90.13,19390.0,72.163,72.291,72.091,72.099,19390.0
2015-12-28 14:00:00,90.15,90.17,90.05,90.07,19079.0,72.115,72.131,72.035,72.051,19079.0
2015-12-28 14:30:00,90.09,90.16,90.02,90.16,37945.0,72.067,72.123,72.011,72.123,37945.0
2015-12-28 15:00:00,90.15,90.28,90.08,90.27,29261.0,72.115,72.219,72.059,72.211,29261.0
2015-12-28 15:30:00,90.27,90.43,90.24,90.4,77935.0,72.211,72.339,72.187,72.315,77935.0
2015-12-29 09:30:00,90.69,91.07,90.55,90.72,56578.0,72.547,72.851,72.435,72.571,56578.0
2015-12-29 10:00:00,90.74,90.88,90.67,90.83,21690.0,72.587,72.699,72.531,72.659,21690.0
2015-12-29 10:30:00,90.82,91.05,90.75,90.96,44644.0,72.651,72.835,72.595,72.763,44644.0
2015-12-29 11:00:00,90.96,91.24,90.95,91.01,32028.0,72.763,72.987,72.755,72.803,32028.0
2015-12-29 11:30:00,90.99,91.04,90.79,90.85,16445.0,72.787,72.827,72.627,72.675,16445.0
2015-12-29 12:00:00,90.84,91.13,90.81,91.06,28140.0,72.667,72.899,72.643,72.843,28140.0
2015-12-29 12:30:00,91.06,91.08,90.82,90.86,21950.0,72.843,72.859,72.651,72.683,21950.0
2015-12-29 13:00:00,90.86,90.92,90.81,90.82,12197.0,72.683,72.731,72.643,72.651,12197.0
2015-12-29 13:30:00,90.83,91.04,90.77,91.04,17190.0,72.659,72.827,72.611,72.827,17190.0
2015-12-29 14:00:00,91.06,91.12,90.97,91.07,14989.0,72.843,72.891,72.771,72.851,14989.0
2015-12-29 14:30:00,91.06,91.16,90.95,91.11,17379.0,72.843,72.923,72.755,72.883,17379.0
2015-12-29 15:00:00,91.1,91.19,90.91,91.02,73382.0,72.875,72.947,72.723,72.811,73382.0
2015-12-29 15:30:00,91.05,91.14,90.9,91.0,71721.0,72.835,72.907,72.715,72.795,71721.0
2015-12-30 09:30:00,90.86,91.13,90.55,90.88,39116.0,72.683,72.899,72.435,72.699,39116.0
2015-12-30 10:00:00,90.88,90.97,90.62,90.62,42130.0,72.699,72.771,72.491,72.491,42130.0
2015-12-30 10:30:00,90.65,91.03,90.64,91.02,51254.0,72.515,72.819,72.507,72.811,51254.0
2015-12-30 11:00:00,91.04,91.09,90.82,90.91,21151.0,72.827,72.867,72.651,72.723,21151.0
2015-12-30 11:30:00,90.89,90.9,90.69,90.73,31403.0,72.707,72.715,72.547,72.579,31403.0
2015-12-30 12:00:00,90.74,90.8,90.69,90.73,27066.0,72.587,72.635,72.547,72.579,27066.0
2015-12-30 12:30:00,90.72,90.73,90.64,90.66,23720.0,72.571,72.579,72.507,72.523,23720.0
2015-12-30 13:00:00,90.67,90.69,90.58,90.63,31710.0,72.531,72.547,72.459,72.499,31710.0
2015-12-30 13:30:00,90.63,90.71,90.62,90.69,15970.0,72.499,72.563,72.491,72.547,15970.0
2015-12-30 14:00:00,90.69,90.74,90.62,90.72,21185.0,72.547,72.587,72.491,72.571,21185.0
2015-12-30 14:30:00,90.71,90.75,90.68,90.69,21023.0,72.563,72.595,72.539,72.547,21023.0
2015-12-30 15:00:00,90.7,90.79,90.68,90.75,32460.0,72.555,72.627,72.539,72.595,32460.0
2015-12-30 15:30:00,90.74,90.74,90.47,90.6,141150.0,72.587,72.587,72.371,72.475,141150.0
2015-12-31 09:30:00,90.1,90.1,89.53,89.56,25528.0,72.075,72.075,71.6191,71.6431,25528.0
2015-12-31 10:00:00,89.53,89.6,89.18,89.21,41610.0,71.6191,71.6751,71.3391,71.3631,41610.0
2015-12-31 10:30:00,89.23,89.46,89.09,89.34,27712.0,71.3791,71.5631,71.2671,71.4671,27712.0
2015-12-31 11:00:00,89.37,89.68,89.33,89.68,12633.0,71.4911,71.7391,71.4591,71.7391,12633.0
2015-12-31 11:30:00,89.64,89.95,89.59,89.95,20115.0,71.7071,71.9551,71.6671,71.9551,20115.0
2015-12-31 12:00:00,89.98,90.03,89.85,89.89,14482.0,71.9791,72.019,71.8751,71.9071,14482.0
2015-12-31 12:30:00,89.88,89.92,89.66,89.66,10549.0,71.8991,71.9311,71.7231,71.7231,10549.0
2015-12-31 13:00:00,89.65,89.81,89.56,89.77,11369.0,71.7151,71.8431,71.6431,71.8111,11369.0
2015-12-31 13:30:00,89.79,89.95,89.75,89.9,9596.0,71.8271,71.9551,71.7951,71.9151,9596.0
2015-12-31 14:00:00,89.92,89.93,89.59,89.67,17309.0,71.9311,71.9391,71.6671,71.7311,17309.0
2015-12-31 14:30:00,89.65,89.67,89.54,89.54,16831.0,71.7151,71.7311,71.6271,71.6271,16831.0
2015-12-31 15:00:00,89.54,89.55,89.36,89.37,28399.0,71.6271,71.6351,71.4831,71.4911,28399.0
2015-12-31 15:30:00,89.36,89.58,89.28,89.28,131048.0,71.4831,71.6591,71.4191,71.4191,131048.0
2016-01-04 09:30:00,88.16,88.41,87.99,88.2,56591.0,70.5232,70.7231,70.3872,70.5551,56591.0
2016-01-04 10:00:00,88.12,88.29,87.75,87.77,51689.0,70.4912,70.6271,70.1952,70.2112,51689.0
2016-01-04 10:30:00,87.8,87.9,87.56,87.59,38097.0,70.2352,70.3152,70.0432,70.0672,38097.0
2016-01-04 11:00:00,87.58,87.69,87.32,87.65,41686.0,70.0592,70.1472,69.8512,70.1152,41686.0
2016-01-04 11:30:00,87.6,87.85,87.55,87.62,32853.0,70.0752,70.2752,70.0352,70.0912,32853.0
2016-01-04 12:00:00,87.61,87.74,87.54,87.66,26301.0,70.0832,70.1872,70.0272,70.1232,26301.0
2016-01-04 12:30:00,87.65,87.85,87.58,87.7,29907.0,70.1152,70.2752,70.0592,70.1552,29907.0
2016-01-04 13:00:00,87.69,87.9,87.69,87.76,24914.0,70.1472,70.3152,70.1472,70.2032,24914.0
2016-01-04 13:30:00,87.77,87.83,87.59,87.64,23004.0,70.2112,70.2592,70.0672,70.1072,23004.0
2016-01-04 14:00:00,87.63,87.7,87.54,87.62,25625.0,70.0992,70.1552,70.0272,70.0912,25625.0
2016-01-04 14:30:00,87.62,87.65,87.27,87.31,27982.0,70.0912,70.1152,69.8112,69.8432,27982.0
2016-01-04 15:00:00,87.34,87.37,87.11,87.24,52504.0,69.8672,69.8912,69.6832,69.7872,52504.0
2016-01-04 15:30:00,87.25,88.0,87.25,87.96,231537.0,69.7952,70.3952,69.7952,70.3632,231537.0
2016-01-05 09:30:00,88.48,88.88,88.23,88.33,135270.0,70.7791,71.0991,70.5791,70.6591,135270.0
2016-01-05 10:00:00,88.31,88.36,87.48,87.48,83688.0,70.6431,70.6831,69.9792,69.9792,83688.0
2016-01-05 10:30:00,87.47,87.99,87.47,87.78,55233.0,69.9712,70.3872,69.9712,70.2192,55233.0
2016-01-05 11:00:00,87.79,87.79,87.4,87.56,75282.0,70.2272,70.2272,69.9152,70.0432,75282.0
2016-01-05 11:30:00,87.58,87.85,87.47,87.72,108461.0,70.0592,70.2752,69.9712,70.1712,108461.0
2016-01-05 12:00:00,87.75,87.77,87.22,87.34,76956.0,70.1952,70.2112,69.7712,69.8672,76956.0
2016-01-05 12:30:00,87.3,87.43,87.25,87.42,40223.0,69.8352,69.9392,69.7952,69.9312,40223.0
2016-01-05 13:00:00,87.43,87.43,87.28,87.36,54344.0,69.9392,69.9392,69.8192,69.8832,54344.0
2016-01-05 13:30:00,87.36,87.6,87.32,87.45,75367.0,69.8832,70.0752,69.8512,69.9552,75367.0
2016-01-05 14:00:00,87.47,87.53,87.26,87.48,72978.0,69.9712,70.0192,69.8032,69.9792,72978.0
2016-01-05 14:30:00,87.48,87.83,87.48,87.54,83791.0,69.9792,70.2592,69.9792,70.0272,83791.0
2016-01-05 15:00:00,87.53,87.6,87.4,87.45,66774.0,70.0192,70.0752,69.9152,69.9552,66774.0
2016-01-05 15:30:00,87.47,87.74,87.46,87.69,160240.0,69.9712,70.1872,69.9632,70.1472,160240.0
2016-01-06 09:30:00,86.71,87.1,86.58,86.75,114258.0,69.3632,69.6752,69.2592,69.3952,114258.0
2016-01-06 10:00:00,86.74,86.74,86.21,86.63,83615.0,69.3872,69.3872,68.9633,69.2992,83615.0
2016-01-06 10:30:00,86.6,87.03,86.51,87.0,57270.0,69.2752,69.6192,69.2032,69.5952,57270.0
2016-01-06 11:00:00,87.0,87.67,86.95,87.6,103232.0,69.5952,70.1312,69.5552,70.0752,103232.0
2016-01-06 11:30:00,87.61,87.9,87.27,87.37,215812.0,70.0832,70.3152,69.8112,69.8912,215812.0
2016-01-06 12:00:00,87.34,87.82,87.32,87.67,52953.0,69.8672,70.2512,69.8512,70.1312,52953.0
2016-01-06 12:30:00,87.68,88.04,87.65,87.78,40727.0,70.1392,70.4272,70.1152,70.2192,40727.0
2016-01-06 13:00:00,87.75,87.78,87.64,87.73,32143.0,70.1952,70.2192,70.1072,70.1792,32143.0
2016-01-06 13:30:00,87.74,87.87,87.64,87.66,30347.0,70.1872,70.2912,70.1072,70.1232,30347.0
2016-01-06 14:00:00,87.67,87.92,87.55,87.61,57644.0,70.1312,70.3312,70.0352,70.0832,57644.0
2016-01-06 14:30:00,87.61,87.75,87.09,87.18,56926.0,70.0832,70.1952,69.6672,69.7392,56926.0
2016-01-06 15:00:00,87.18,87.67,87.03,87.65,82124.0,69.7392,70.1312,69.6192,70.1152,82124.0
2016-01-06 15:30:00,87.66,87.92,87.38,87.77,448578.0,70.1232,70.3312,69.8992,70.2112,448578.0
2016-01-07 09:30:00,86.71,87.09,86.31,87.09,99529.0,69.3632,69.6672,69.0433,69.6672,99529.0
2016-01-07 10:00:00,87.09,87.18,86.64,86.67,51119.0,69.6672,69.7392,69.3072,69.3312,51119.0
2016-01-07 10:30:00,86.69,86.97,86.66,86.71,54414.0,69.3472,69.5712,69.3232,69.3632,54414.0
2016-01-07 11:00:00,86.66,86.71,86.23,86.37,94387.0,69.3232,69.3632,68.9793,69.0912,94387.0
2016-01-07 11:30:00,86.38,86.5,86.22,86.33,71684.0,69.0992,69.1952,68.9713,69.0593,71684.0
2016-01-07 12:00:00,86.31,86.43,86.26,86.34,50112.0,69.0433,69.1392,69.0033,69.0673,50112.0
2016-01-07 12:30:00,86.3,86.41,86.18,86.26,55934.0,69.0353,69.1232,68.9393,69.0033,55934.0
2016-01-07 13:00:00,86.26,86.33,86.04,86.12,62381.0,69.0033,69.0593,68.8273,68.8913,62381.0
2016-01-07 13:30:00,86.13,86.13,85.71,85.71,73708.0,68.8993,68.8993,68.5633,68.5633,73708.0
2016-01-07 14:00:00,85.7,85.73,85.44,85.53,85617.0,68.5553,68.5793,68.3473,68.4193,85617.0
2016-01-07 14:30:00,85.51,85.81,85.5,85.64,126554.0,68.4033,68.6433,68.3953,68.5073,126554.0
2016-01-07 15:00:00,85.64,85.78,85.42,85.47,130390.0,68.5073,68.6193,68.3313,68.3713,130390.0
2016-01-07 15:30:00,85.45,85.81,85.44,85.69,372112.0,68.3553,68.6433,68.3473,68.5473,372112.0
2016-01-08 09:30:00,85.98,86.23,85.75,86.19,47003.0,68.7793,68.9793,68.5953,68.9473,47003.0
2016-01-08 10:00:00,86.23,86.23,85.29,85.8,63396.0,68.9793,68.9793,68.2273,68.6353,63396.0
2016-01-08 10:30:00,85.79,86.23,85.69,86.1,38021.0,68.6273,68.9793,68.5473,68.8753,38021.0
2016-01-08 11:00:00,86.1,86.2,85.7,85.73,55486.0,68.8753,68.9553,68.5553,68.5793,55486.0
2016-01-08 11:30:00,85.74,85.81,85.38,85.77,51522.0,68.5873,68.6433,68.2993,68.6113,51522.0
2016-01-08 12:00:00,85.77,86.09,85.75,86.08,75143.0,68.6113,68.8673,68.5953,68.8593,75143.0
2016-01-08 12:30:00,86.03,86.1,85.93,85.98,41547.0,68.8193,68.8753,68.7393,68.7793,41547.0
2016-01-08 13:00:00,85.94,86.02,85.66,85.73,24836.0,68.7473,68.8113,68.5233,68.5793,24836.0
2016-01-08 13:30:00,85.72,86.08,85.65,85.96,57902.0,68.5713,68.8593,68.5153,68.7633,57902.0
2016-01-08 14:00:00,85.92,86.07,85.52,85.55,53487.0,68.7313,68.8513,68.4113,68.4353,53487.0
2016-01-08 14:30:00,85.55,85.56,85.27,85.32,57257.0,68.4353,68.4433,68.2113,68.2513,57257.0
2016-01-08 15:00:00,85.3,85.6,85.16,85.22,139786.0,68.2353,68.4753,68.1233,68.1713,139786.0
2016-01-08 15:30:00,85.2,85.21,84.75,84.9,217569.0,68.1553,68.1633,67.7953,67.9153,217569.0
2016-01-11 09:30:00,84.29,84.94,84.0,84.46,156974.0,67.4274,67.9473,67.1954,67.5634,156974.0
2016-01-11 10:00:00,84.44,84.86,84.27,84.34,82247.0,67.5474,67.8833,67.4114,67.4674,82247.0
2016-01-11 10:30:00,84.34,84.65,83.91,84.03,107482.0,67.4674,67.7153,67.1234,67.2194,107482.0
2016-01-11 11:00:00,83.97,84.03,83.73,83.98,49925.0,67.1714,67.2194,66.9794,67.1794,49925.0
2016-01-11 11:30:00,83.95,84.07,83.71,83.99,61146.0,67.1554,67.2514,66.9634,67.1874,61146.0
2016-01-11 12:00:00,84.01,84.01,83.78,83.85,44371.0,67.2034,67.2034,67.0194,67.0754,44371.0
2016-01-11 12:30:00,83.86,83.93,83.79,83.93,36145.0,67.0834,67.1394,67.0274,67.1394,36145.0
2016-01-11 13:00:00,83.94,84.04,83.87,83.97,60561.0,67.1474,67.2274,67.0914,67.1714,60561.0
2016-01-11 13:30:00,83.98,83.99,83.56,83.57,81995.0,67.1794,67.1874,66.8434,66.8514,81995.0
2016-01-11 14:00:00,83.58,84.01,83.52,83.92,96932.0,66.8594,67.2034,66.8114,67.1314,96932.0
2016-01-11 14:30:00,83.91,83.94,83.69,83.77,64933.0,67.1234,67.1474,66.9474,67.0114,64933.0
2016-01-11 15:00:00,83.78,84.07,83.61,84.02,139212.0,67.0194,67.2514,66.8834,67.2114,139212.0
2016-01-11 15:30:00,84.06,84.48,84.06,84.25,262132.0,67.2434,67.5794,67.2434,67.3954,262132.0
2016-01-12 09:30:00,84.99,85.11,84.4,84.68,52999.0,67.9873,68.0833,67.5154,67.7393,52999.0
2016-01-12 10:00:00,84.65,84.75,84.44,84.5,40225.0,67.7153,67.7953,67.5474,67.5954,40225.0
2016-01-12 10:30:00,84.56,84.84,84.3,84.38,54477.0,67.6433,67.8673,67.4354,67.4994,54477.0
2016-01-12 11:00:00,84.37,84.46,84.06,84.39,43694.0,67.4914,67.5634,67.2434,67.5074,43694.0
2016-01-12 11:30:00,84.35,84.49,84.25,84.39,37097.0,67.4754,67.5874,67.3954,67.5074,37097.0
2016-01-12 12:00:00,84.37,84.61,84.26,84.6,32919.0,67.4914,67.6833,67.4034,67.6753,32919.0
2016-01-12 12:30:00,84.58,84.74,84.37,84.64,35290.0,67.6593,67.7873,67.4914,67.7073,35290.0
2016-01-12 13:00:00,84.64,84.77,84.35,84.36,27073.0,67.7073,67.8113,67.4754,67.4834,27073.0
2016-01-12 13:30:00,84.34,84.69,84.25,84.39,31680.0,67.4674,67.7473,67.3954,67.5074,31680.0
2016-01-12 14:00:00,84.36,84.38,84.01,84.25,51275.0,67.4834,67.4994,67.2034,67.3954,51275.0
2016-01-12 14:30:00,84.21,84.73,84.21,84.67,31337.0,67.3634,67.7793,67.3634,67.7313,31337.0
2016-01-12 15:00:00,84.69,85.01,84.45,84.89,48964.0,67.7473,68.0033,67.5554,67.9073,48964.0
2016-01-12 15:30:00,84.87,85.2,84.77,84.99,150513.0,67.8913,68.1553,67.8113,67.9873,150513.0
2016-01-13 09:30:00,85.24,85.3,84.81,85.09,49602.0,68.1873,68.2353,67.8433,68.0673,49602.0
2016-01-13 10:00:00,85.0,85.09,84.62,84.81,46253.0,67.9953,68.0673,67.6913,67.8433,46253.0
2016-01-13 10:30:00,84.78,84.98,84.45,84.97,42837.0,67.8193,67.9793,67.5554,67.9713,42837.0
2016-01-13 11:00:00,84.95,85.25,84.85,85.19,47981.0,67.9553,68.1953,67.8753,68.1473,47981.0
2016-01-13 11:30:00,85.18,85.26,84.88,85.02,36551.0,68.1393,68.2033,67.8993,68.0113,36551.0
2016-01-13 12:00:00,84.98,85.24,84.87,85.13,47745.0,67.9793,68.1873,67.8913,68.0993,47745.0
2016-01-13 12:30:00,85.12,85.18,84.97,85.14,55018.0,68.0913,68.1393,67.9713,68.1073,55018.0
2016-01-13 13:00:00,85.13,85.14,84.85,84.87,57735.0,68.0993,68.1073,67.8753,67.8913,57735.0
2016-01-13 13:30:00,84.88,84.91,84.58,84.73,61879.0,67.8993,67.9233,67.6593,67.7793,61879.0
2016-01-13 14:00:00,84.74,84.82,84.39,84.61,75288.0,67.7873,67.8513,67.5074,67.6833,75288.0
2016-01-13 14:30:00,84.58,84.58,84.03,84.37,80952.0,67.6593,67.6593,67.2194,67.4914,80952.0
2016-01-13 15:00:00,84.37,84.4,83.82,83.83,128490.0,67.4914,67.5154,67.0514,67.0594,128490.0
2016-01-13 15:30:00,83.82,84.02,83.42,83.6,327742.0,67.0514,67.2114,66.7314,66.8754,327742.0
2016-01-14 09:30:00,84.09,84.19,83.48,83.8,75629.0,67.2674,67.3474,66.7794,67.0354,75629.0
2016-01-14 10:00:00,83.76,83.96,83.61,83.94,108253.0,67.0034,67.1634,66.8834,67.1474,108253.0
2016-01-14 10:30:00,83.9,84.33,83.9,84.17,65856.0,67.1154,67.4594,67.1154,67.3314,65856.0
2016-01-14 11:00:00,84.17,84.24,83.89,83.94,34702.0,67.3314,67.3874,67.1074,67.1474,34702.0
2016-01-14 11:30:00,83.97,84.22,83.82,84.11,52469.0,67.1714,67.3714,67.0514,67.2834,52469.0
2016-01-14 12:00:00,84.12,84.25,83.96,84.18,37389.0,67.2914,67.3954,67.1634,67.3394,37389.0
2016-01-14 12:30:00,84.22,84.3,84.04,84.05,28688.0,67.3714,67.4354,67.2274,67.2354,28688.0
2016-01-14 13:00:00,84.05,84.47,84.05,84.44,26366.0,67.2354,67.5714,67.2354,67.5474,26366.0
2016-01-14 13:30:00,84.46,84.6,84.37,84.6,30736.0,67.5634,67.6753,67.4914,67.6753,30736.0
2016-01-14 14:00:00,84.61,84.93,84.56,84.64,95393.0,67.6833,67.9393,67.6433,67.7073,95393.0
2016-01-14 14:30:00,84.63,84.79,84.58,84.58,63281.0,67.6993,67.8273,67.6593,67.6593,63281.0
2016-01-14 15:00:00,84.59,85.07,84.58,84.92,89236.0,67.6673,68.0513,67.6593,67.9313,89236.0
2016-01-14 15:30:00,84.9,84.94,84.24,84.57,490171.0,67.9153,67.9473,67.3874,67.6513,490171.0
2016-01-15 09:30:00,83.2,83.74,83.2,83.59,119817.0,66.5554,66.9874,66.5554,66.8674,119817.0
2016-01-15 10:00:00,83.57,83.65,83.34,83.44,78867.0,66.8514,66.9154,66.6674,66.7474,78867.0
2016-01-15 10:30:00,83.39,83.63,83.12,83.16,74307.0,66.7074,66.8994,66.4914,66.5234,74307.0
2016-01-15 11:00:00,83.16,83.29,83.02,83.14,64575.0,66.5234,66.6274,66.4114,66.5074,64575.0
2016-01-15 11:30:00,83.12,83.24,83.05,83.16,105550.0,66.4914,66.5874,66.4354,66.5234,105550.0
2016-01-15 12:00:00,83.18,83.2,82.62,82.79,80574.0,66.5394,66.5554,66.0915,66.2274,80574.0
2016-01-15 12:30:00,82.79,83.08,82.71,83.08,72595.0,66.2274,66.4594,66.1635,66.4594,72595.0
2016-01-15 13:00:00,83.08,83.28,82.99,83.19,86249.0,66.4594,66.6194,66.3874,66.5474,86249.0
2016-01-15 13:30:00,83.15,83.28,83.09,83.23,115760.0,66.5154,66.6194,66.4674,66.5794,115760.0
2016-01-15 14:00:00,83.21,83.33,83.05,83.1,76960.0,66.5634,66.6594,66.4354,66.4754,76960.0
2016-01-15 14:30:00,83.1,83.51,83.0,83.5,61531.0,66.4754,66.8034,66.3954,66.7954,61531.0
2016-01-15 15:00:00,83.51,83.57,83.11,83.41,51482.0,66.8034,66.8514,66.4834,66.7234,51482.0
2016-01-15 15:30:00,83.45,83.53,83.21,83.33,259882.0,66.7554,66.8194,66.5634,66.6594,259882.0
2016-01-19 09:30:00,83.67,84.06,83.52,83.81,59879.0,66.9314,67.2434,66.8114,67.0434,59879.0
2016-01-19 10:00:00,83.77,84.03,83.68,84.01,36851.0,67.0114,67.2194,66.9394,67.2034,36851.0
2016-01-19 10:30:00,84.02,84.11,83.84,83.98,47038.0,67.2114,67.2834,67.0674,67.1794,47038.0
2016-01-19 11:00:00,84.0,84.0,83.7,83.84,104701.0,67.1954,67.1954,66.9554,67.0674,104701.0
2016-01-19 11:30:00,83.88,84.22,83.83,84.05,48434.0,67.0994,67.3714,67.0594,67.2354,48434.0
2016-01-19 12:00:00,84.04,84.07,83.62,83.79,42594.0,67.2274,67.2514,66.8914,67.0274,42594.0
2016-01-19 12:30:00,83.79,84.08,83.68,84.07,32389.0,67.0274,67.2594,66.9394,67.2514,32389.0
2016-01-19 13:00:00,84.07,84.1,83.86,83.9,24706.0,67.2514,67.2754,67.0834,67.1154,24706.0
2016-01-19 13:30:00,83.89,84.07,83.88,84.06,21848.0,67.1074,67.2514,67.0994,67.2434,21848.0
2016-01-19 14:00:00,84.06,84.15,83.8,84.03,40565.0,67.2434,67.3154,67.0354,67.2194,40565.0
2016-01-19 14:30:00,84.02,84.16,83.62,83.8,59738.0,67.2114,67.3234,66.8914,67.0354,59738.0
2016-01-19 15:00:00,83.8,84.41,83.79,84.39,67312.0,67.0354,67.5234,67.0274,67.5074,67312.0
2016-01-19 15:30:00,84.4,84.74,84.2,84.61,334799.0,67.5154,67.7873,67.3554,67.6833,334799.0
2016-01-20 09:30:00,83.88,84.44,83.85,84.04,64028.0,67.0994,67.5474,67.0754,67.2274,64028.0
2016-01-20 10:00:00,84.03,84.29,83.95,84.27,77938.0,67.2194,67.4274,67.1554,67.4114,77938.0
2016-01-20 10:30:00,84.27,84.36,83.38,83.48,101882.0,67.4114,67.4834,66.6994,66.7794,101882.0
2016-01-20 11:00:00,83.48,83.92,83.34,83.57,82474.0,66.7794,67.1314,66.6674,66.8514,82474.0
2016-01-20 11:30:00,83.61,83.94,83.5,83.51,53013.0,66.8834,67.1474,66.7954,66.8034,53013.0
2016-01-20 12:00:00,83.52,83.6,82.65,82.68,51479.0,66.8114,66.8754,66.1155,66.1395,51479.0
2016-01-20 12:30:00,82.71,83.23,82.69,83.22,48358.0,66.1635,66.5794,66.1475,66.5714,48358.0
2016-01-20 13:00:00,83.24,83.64,83.15,83.49,110647.0,66.5874,66.9074,66.5154,66.7874,110647.0
2016-01-20 13:30:00,83.47,84.21,83.47,84.0,78800.0,66.7714,67.3634,66.7714,67.1954,78800.0
2016-01-20 14:00:00,84.0,84.49,83.75,83.8,133582.0,67.1954,67.5874,66.9954,67.0354,133582.0
2016-01-20 14:30:00,83.78,84.49,83.77,84.44,96497.0,67.0194,67.5874,67.0114,67.5474,96497.0
2016-01-20 15:00:00,84.45,85.58,84.38,85.54,159327.0,67.5554,68.4593,67.4994,68.4273,159327.0
2016-01-20 15:30:00,85.55,85.58,84.89,85.0,355016.0,68.4353,68.4593,67.9073,67.9953,355016.0
2016-01-21 09:30:00,84.96,85.28,83.89,84.03,125011.0,67.9633,68.2193,67.1074,67.2194,125011.0
2016-01-21 10:00:00,84.01,84.46,83.82,84.33,103972.0,67.2034,67.5634,67.0514,67.4594,103972.0
2016-01-21 10:30:00,84.32,84.67,84.21,84.36,153667.0,67.4514,67.7313,67.3634,67.4834,153667.0
2016-01-21 11:00:00,84.37,84.78,84.2,84.33,50200.0,67.4914,67.8193,67.3554,67.4594,50200.0
2016-01-21 11:30:00,84.36,84.78,84.29,84.76,48295.0,67.4834,67.8193,67.4274,67.8033,48295.0
2016-01-21 12:00:00,84.79,85.01,84.77,84.97,51746.0,67.8273,68.0033,67.8113,67.9713,51746.0
2016-01-21 12:30:00,84.99,85.1,84.89,85.04,71556.0,67.9873,68.0753,67.9073,68.0273,71556.0
2016-01-21 13:00:00,85.05,85.15,84.63,84.65,54569.0,68.0353,68.1153,67.6993,67.7153,54569.0
2016-01-21 13:30:00,84.63,84.93,84.49,84.82,113372.0,67.6993,67.9393,67.5874,67.8513,113372.0
2016-01-21 14:00:00,84.83,84.91,84.22,84.37,174605.0,67.8593,67.9233,67.3714,67.4914,174605.0
2016-01-21 14:30:00,84.35,84.87,84.35,84.72,59737.0,67.4754,67.8913,67.4754,67.7713,59737.0
2016-01-21 15:00:00,84.69,84.71,84.39,84.69,75307.0,67.7473,67.7633,67.5074,67.7473,75307.0
2016-01-21 15:30:00,84.7,85.06,84.67,84.67,244976.0,67.7553,68.0433,67.7313,67.7313,244976.0
2016-01-22 09:30:00,85.23,86.18,84.88,86.11,65856.0,68.1793,68.9393,67.8993,68.8833,65856.0
2016-01-22 10:00:00,86.14,86.19,85.65,85.74,84707.0,68.9073,68.9473,68.5153,68.5873,84707.0
2016-01-22 10:30:00,85.78,85.82,85.51,85.53,61676.0,68.6193,68.6513,68.4033,68.4193,61676.0
2016-01-22 11:00:00,85.56,85.73,85.55,85.64,44309.0,68.4433,68.5793,68.4353,68.5073,44309.0
2016-01-22 11:30:00,85.64,85.64,85.41,85.44,23661.0,68.5073,68.5073,68.3233,68.3473,23661.0
2016-01-22 12:00:00,85.44,85.68,85.39,85.43,47393.0,68.3473,68.5393,68.3073,68.3393,47393.0
2016-01-22 12:30:00,85.43,85.44,85.03,85.3,34541.0,68.3393,68.3473,68.0193,68.2353,34541.0
2016-01-22 13:00:00,85.28,85.48,85.24,85.4,18282.0,68.2193,68.3793,68.1873,68.3153,18282.0
2016-01-22 13:30:00,85.41,85.45,85.29,85.35,38602.0,68.3233,68.3553,68.2273,68.2753,38602.0
2016-01-22 14:00:00,85.34,85.78,85.3,85.64,67942.0,68.2673,68.6193,68.2353,68.5073,67942.0
2016-01-22 14:30:00,85.62,85.63,85.29,85.5,64751.0,68.4913,68.4993,68.2273,68.3953,64751.0
2016-01-22 15:00:00,85.49,85.52,85.21,85.28,84261.0,68.3873,68.4113,68.1633,68.2193,84261.0
2016-01-22 15:30:00,85.26,85.31,85.08,85.24,263259.0,68.2033,68.2433,68.0593,68.1873,263259.0
2016-01-25 09:30:00,84.91,85.21,83.05,83.15,205696.0,67.9233,68.1633,66.4354,66.5154,205696.0
2016-01-25 10:00:00,83.2,83.73,83.03,83.48,153051.0,66.5554,66.9794,66.4194,66.7794,153051.0
2016-01-25 10:30:00,83.5,83.62,83.3,83.52,90668.0,66.7954,66.8914,66.6354,66.8114,90668.0
2016-01-25 11:00:00,83.5,84.18,83.44,84.16,245892.0,66.7954,67.3394,66.7474,67.3234,245892.0
2016-01-25 11:30:00,84.13,84.17,83.1,83.84,245868.0,67.2994,67.3314,66.4754,67.0674,245868.0
2016-01-25 12:00:00,83.81,83.85,83.58,83.71,41689.0,67.0434,67.0754,66.8594,66.9634,41689.0
2016-01-25 12:30:00,83.7,83.78,83.56,83.66,66994.0,66.9554,67.0194,66.8434,66.9234,66994.0
2016-01-25 13:00:00,83.68,83.85,83.63,83.84,68301.0,66.9394,67.0754,66.8994,67.0674,68301.0
2016-01-25 13:30:00,83.84,83.93,83.62,83.65,70043.0,67.0674,67.1394,66.8914,66.9154,70043.0
2016-01-25 14:00:00,83.64,83.82,83.64,83.79,84602.0,66.9074,67.0514,66.9074,67.0274,84602.0
2016-01-25 14:30:00,83.8,84.22,83.78,84.22,82830.0,67.0354,67.3714,67.0194,67.3714,82830.0
2016-01-25 15:00:00,84.23,84.32,83.66,83.68,128512.0,67.3794,67.4514,66.9234,66.9394,128512.0
2016-01-25 15:30:00,83.67,83.82,83.36,83.77,323934.0,66.9314,67.0514,66.6834,67.0114,323934.0
2016-01-26 09:30:00,84.13,85.22,83.64,84.83,171410.0,67.2994,68.1713,66.9074,67.8593,171410.0
2016-01-26 10:00:00,84.75,85.14,84.75,84.97,78968.0,67.7953,68.1073,67.7953,67.9713,78968.0
2016-01-26 10:30:00,84.99,85.33,84.96,85.28,84572.0,67.9873,68.2593,67.9633,68.2193,84572.0
2016-01-26 11:00:00,85.25,85.49,84.98,85.06,59657.0,68.1953,68.3873,67.9793,68.0433,59657.0
2016-01-26 11:30:00,85.04,85.04,84.65,84.75,29970.0,68.0273,68.0273,67.7153,67.7953,29970.0
2016-01-26 12:00:00,84.76,85.22,84.76,85.15,38821.0,67.8033,68.1713,67.8033,68.1153,38821.0
2016-01-26 12:30:00,85.14,85.19,84.78,84.87,38452.0,68.1073,68.1473,67.8193,67.8913,38452.0
2016-01-26 13:00:00,84.86,85.02,84.69,85.0,72928.0,67.8833,68.0113,67.7473,67.9953,72928.0
2016-01-26 13:30:00,85.01,85.07,84.91,84.97,78909.0,68.0033,68.0513,67.9233,67.9713,78909.0
2016-01-26 14:00:00,84.96,85.01,84.89,84.94,71724.0,67.9633,68.0033,67.9073,67.9473,71724.0
2016-01-26 14:30:00,84.93,85.08,84.9,85.02,75064.0,67.9393,68.0593,67.9153,68.0113,75064.0
2016-01-26 15:00:00,85.02,85.06,84.89,84.95,90072.0,68.0113,68.0433,67.9073,67.9553,90072.0
2016-01-26 15:30:00,84.94,85.11,84.91,85.1,211767.0,67.9473,68.0833,67.9233,68.0753,211767.0
2016-01-27 09:30:00,85.16,86.05,85.16,85.51,125675.0,68.1233,68.8353,68.1233,68.4033,125675.0
2016-01-27 10:00:00,85.56,85.56,85.15,85.18,91785.0,68.4433,68.4433,68.1153,68.1393,91785.0
2016-01-27 10:30:00,85.18,85.54,85.04,85.21,71255.0,68.1393,68.4273,68.0273,68.1633,71255.0
2016-01-27 11:00:00,85.19,85.27,85.11,85.24,111160.0,68.1473,68.2113,68.0833,68.1873,111160.0
2016-01-27 11:30:00,85.26,85.5,85.2,85.31,188195.0,68.2033,68.3953,68.1553,68.2433,188195.0
2016-01-27 12:00:00,85.29,85.38,85.2,85.29,147373.0,68.2273,68.2993,68.1553,68.2273,147373.0
2016-01-27 12:30:00,85.28,85.4,85.18,85.29,61661.0,68.2193,68.3153,68.1393,68.2273,61661.0
2016-01-27 13:00:00,85.3,85.52,85.27,85.35,107095.0,68.2353,68.4113,68.2113,68.2753,107095.0
2016-01-27 13:30:00,85.36,85.54,85.14,85.3,68919.0,68.2833,68.4273,68.1073,68.2353,68919.0
2016-01-27 14:00:00,85.33,85.41,84.77,85.18,132663.0,68.2593,68.3233,67.8113,68.1393,132663.0
2016-01-27 14:30:00,85.17,85.3,85.04,85.1,81991.0,68.1313,68.2353,68.0273,68.0753,81991.0
2016-01-27 15:00:00,85.11,85.11,84.3,84.53,140441.0,68.0833,68.0833,67.4354,67.6194,140441.0
2016-01-27 15:30:00,84.53,84.61,84.29,84.45,573695.0,67.6194,67.6833,67.4274,67.5554,573695.0
2016-01-28 09:30:00,85.72,85.96,82.42,84.33,429434.0,68.5713,68.7633,65.9315,67.4594,429434.0
2016-01-28 10:00:00,84.39,84.58,83.89,84.2,175315.0,67.5074,67.6593,67.1074,67.3554,175315.0
2016-01-28 10:30:00,84.24,85.47,84.24,85.29,224196.0,67.3874,68.3713,67.3874,68.2273,224196.0
2016-01-28 11:00:00,85.29,85.79,84.88,85.69,187797.0,68.2273,68.6273,67.8993,68.5473,187797.0
2016-01-28 11:30:00,85.62,85.88,85.27,85.36,87905.0,68.4913,68.6993,68.2113,68.2833,87905.0
2016-01-28 12:00:00,85.34,86.6,85.2,86.37,92107.0,68.2673,69.2752,68.1553,69.0912,92107.0
2016-01-28 12:30:00,86.38,86.85,86.19,86.74,88820.0,69.0992,69.4752,68.9473,69.3872,88820.0
2016-01-28 13:00:00,86.72,86.94,86.41,86.8,122172.0,69.3712,69.5472,69.1232,69.4352,122172.0
2016-01-28 13:30:00,86.82,87.25,86.82,86.97,71819.0,69.4512,69.7952,69.4512,69.5712,71819.0
2016-01-28 14:00:00,86.94,87.99,86.94,87.94,301977.0,69.5472,70.3872,69.5472,70.3472,301977.0
2016-01-28 14:30:00,87.96,88.23,86.84,87.03,438773.0,70.3632,70.5791,69.4672,69.6192,438773.0
2016-01-28 15:00:00,87.03,87.73,86.95,87.15,340620.0,69.6192,70.1792,69.5552,69.7152,340620.0
2016-01-28 15:30:00,87.15,87.4,87.0,87.0,544588.0,69.7152,69.9152,69.5952,69.5952,544588.0
2016-01-29 09:30:00,87.25,87.71,86.65,86.83,136525.0,69.7952,70.1632,69.3152,69.4592,136525.0
2016-01-29 10:00:00,86.65,87.27,86.64,87.05,197280.0,69.3152,69.8112,69.3072,69.6352,197280.0
2016-01-29 10:30:00,87.05,87.58,86.91,87.34,163794.0,69.6352,70.0592,69.5232,69.8672,163794.0
2016-01-29 11:00:00,87.29,87.35,87.0,87.04,148385.0,69.8272,69.8752,69.5952,69.6272,148385.0
2016-01-29 11:30:00,87.06,87.46,87.01,87.3,119510.0,69.6432,69.9632,69.6032,69.8352,119510.0
2016-01-29 12:00:00,87.3,87.8,87.27,87.67,64393.0,69.8352,70.2352,69.8112,70.1312,64393.0
2016-01-29 12:30:00,87.69,87.84,87.39,87.53,63440.0,70.1472,70.2672,69.9072,70.0192,63440.0
2016-01-29 13:00:00,87.53,87.62,87.34,87.44,142388.0,70.0192,70.0912,69.8672,69.9472,142388.0
2016-01-29 13:30:00,87.45,87.96,87.44,87.89,60170.0,69.9552,70.3632,69.9472,70.3072,60170.0
2016-01-29 14:00:00,87.86,87.91,87.43,87.8,116179.0,70.2832,70.3232,69.9392,70.2352,116179.0
2016-01-29 14:30:00,87.83,88.11,87.7,87.95,61234.0,70.2592,70.4832,70.1552,70.3552,61234.0
2016-01-29 15:00:00,87.94,88.28,87.81,88.2,99320.0,70.3472,70.6191,70.2432,70.5551,99320.0
2016-01-29 15:30:00,88.18,88.28,87.94,88.11,457003.0,70.5392,70.6191,70.3472,70.4832,457003.0
2016-02-01 09:30:00,88.19,89.27,87.95,89.26,172993.0,70.5471,71.4111,70.3552,71.4031,172993.0
2016-02-01 10:00:00,89.27,89.65,88.73,88.89,155703.0,71.4111,71.7151,70.9791,71.1071,155703.0
2016-02-01 10:30:00,88.87,89.36,88.86,89.19,114983.0,71.0911,71.4831,71.0831,71.3471,114983.0
2016-02-01 11:00:00,89.21,89.74,89.17,89.73,105169.0,71.3631,71.7871,71.3311,71.7791,105169.0
2016-02-01 11:30:00,89.72,90.32,89.72,90.02,128209.0,71.7711,72.251,71.7711,72.011,128209.0
2016-02-01 12:00:00,89.99,90.01,89.38,89.42,105940.0,71.9871,72.003,71.4991,71.5311,105940.0
2016-02-01 12:30:00,89.42,89.67,89.34,89.52,82282.0,71.5311,71.7311,71.4671,71.6111,82282.0
2016-02-01 13:00:00,89.49,89.75,89.44,89.68,77361.0,71.5871,71.7951,71.5471,71.7391,77361.0
2016-02-01 13:30:00,89.7,90.0,89.56,89.96,69424.0,71.7551,71.995,71.6431,71.9631,69424.0
2016-02-01 14:00:00,89.96,90.31,89.83,90.29,107495.0,71.9631,72.243,71.8591,72.227,107495.0
2016-02-01 14:30:00,90.3,90.3,89.73,89.86,130074.0,72.235,72.235,71.7791,71.8831,130074.0
2016-02-01 15:00:00,89.87,90.03,89.65,89.93,160244.0,71.8911,72.019,71.7151,71.9391,160244.0
2016-02-01 15:30:00,89.95,90.1,89.29,89.36,623462.0,71.9551,72.075,71.4271,71.4831,623462.0
2016-02-02 09:30:00,88.47,89.21,88.14,88.95,183699.0,70.7711,71.3631,70.5072,71.1551,183699.0
2016-02-02 10:00:00,88.95,89.21,88.58,89.13,152247.0,71.1551,71.3631,70.8591,71.2991,152247.0
2016-02-02 10:30:00,89.14,89.45,88.89,89.34,85596.0,71.3071,71.5551,71.1071,71.4671,85596.0
2016-02-02 11:00:00,89.32,89.51,89.15,89.37,87541.0,71.4511,71.6031,71.3151,71.4911,87541.0
2016-02-02 11:30:00,89.37,89.52,89.25,89.4,77192.0,71.4911,71.6111,71.3951,71.5151,77192.0
2016-02-02 12:00:00,89.4,89.52,89.18,89.35,407703.0,71.5151,71.6111,71.3391,71.4751,407703.0
2016-02-02 12:30:00,89.37,89.93,89.36,89.78,81631.0,71.4911,71.9391,71.4831,71.8191,81631.0
2016-02-02 13:00:00,89.79,89.79,89.4,89.71,27666.0,71.8271,71.8271,71.5151,71.7631,27666.0
2016-02-02 13:30:00,89.7,89.7,89.05,89.05,49610.0,71.7551,71.7551,71.2351,71.2351,49610.0
2016-02-02 14:00:00,89.1,89.77,89.05,89.3,101762.0,71.2751,71.8111,71.2351,71.4351,101762.0
2016-02-02 14:30:00,89.34,89.92,89.3,89.52,116027.0,71.4671,71.9311,71.4351,71.6111,116027.0
2016-02-02 15:00:00,89.52,89.61,89.27,89.41,149317.0,71.6111,71.6831,71.4111,71.5231,149317.0
2016-02-02 15:30:00,89.39,89.62,89.32,89.5,372388.0,71.5071,71.6911,71.4511,71.5951,372388.0
2016-02-03 09:30:00,89.43,89.84,89.17,89.35,78760.0,71.5391,71.8671,71.3311,71.4751,78760.0
2016-02-03 10:00:00,89.34,89.34,88.87,88.98,93172.0,71.4671,71.4671,71.0911,71.1791,93172.0
2016-02-03 10:30:00,88.94,89.47,88.8,89.36,90820.0,71.1471,71.5711,71.0351,71.4831,90820.0
2016-02-03 11:00:00,89.33,89.47,89.19,89.35,99417.0,71.4591,71.5711,71.3471,71.4751,99417.0
2016-02-03 11:30:00,89.38,89.43,89.22,89.38,136096.0,71.4991,71.5391,71.3711,71.4991,136096.0
2016-02-03 12:00:00,89.36,89.44,89.17,89.33,64673.0,71.4831,71.5471,71.3311,71.4591,64673.0
2016-02-03 12:30:00,89.32,89.36,89.1,89.28,46778.0,71.4511,71.4831,71.2751,71.4191,46778.0
2016-02-03 13:00:00,89.3,89.38,89.24,89.27,55207.0,71.4351,71.4991,71.3871,71.4111,55207.0
2016-02-03 13:30:00,89.24,89.24,88.97,89.01,63544.0,71.3871,71.3871,71.1711,71.2031,63544.0
2016-02-03 14:00:00,89.0,89.62,89.0,89.53,65153.0,71.1951,71.6911,71.1951,71.6191,65153.0
2016-02-03 14:30:00,89.5,89.6,89.23,89.36,206292.0,71.5951,71.6751,71.3791,71.4831,206292.0
2016-02-03 15:00:00,89.36,89.39,88.67,88.68,109573.0,71.4831,71.5071,70.9311,70.9391,109573.0
2016-02-03 15:30:00,88.67,88.95,88.51,88.79,232472.0,70.9311,71.1551,70.8031,71.0271,232472.0
2016-02-04 09:30:00,88.72,88.99,88.2,88.84,77398.0,70.9711,71.1871,70.5551,71.0671,77398.0
2016-02-04 10:00:00,88.8,88.83,88.48,88.6,80878.0,71.0351,71.0591,70.7791,70.8751,80878.0
2016-02-04 10:30:00,88.62,89.06,88.49,89.05,47356.0,70.8911,71.2431,70.7871,71.2351,47356.0
2016-02-04 11:00:00,89.06,89.38,88.73,88.73,62120.0,71.2431,71.4991,70.9791,70.9791,62120.0
2016-02-04 11:30:00,88.73,88.94,88.56,88.75,50480.0,70.9791,71.1471,70.8431,70.9951,50480.0
2016-02-04 12:00:00,88.77,89.13,88.73,89.09,41547.0,71.0111,71.2991,70.9791,71.2671,41547.0
2016-02-04 12:30:00,89.09,89.32,89.06,89.29,58520.0,71.2671,71.4511,71.2431,71.4271,58520.0
2016-02-04 13:00:00,89.3,89.64,89.29,89.52,41580.0,71.4351,71.7071,71.4271,71.6111,41580.0
2016-02-04 13:30:00,89.51,89.64,88.96,88.96,54890.0,71.6031,71.7071,71.1631,71.1631,54890.0
2016-02-04 14:00:00,88.95,88.97,88.47,88.5,60807.0,71.1551,71.1711,70.7711,70.7951,60807.0
2016-02-04 14:30:00,88.48,88.57,88.23,88.53,79750.0,70.7791,70.8511,70.5791,70.8191,79750.0
2016-02-04 15:00:00,88.54,88.73,88.48,88.55,66394.0,70.8271,70.9791,70.7791,70.8351,66394.0
2016-02-04 15:30:00,88.55,88.73,88.43,88.64,231415.0,70.8351,70.9791,70.7391,70.9071,231415.0
2016-02-05 09:30:00,88.89,89.4,88.74,89.07,45757.0,71.1071,71.5151,70.9871,71.2511,45757.0
2016-02-05 10:00:00,89.07,89.17,88.39,88.44,59355.0,71.2511,71.3311,70.7071,70.7471,59355.0
2016-02-05 10:30:00,88.4,88.68,88.08,88.14,51986.0,70.7151,70.9391,70.4592,70.5072,51986.0
2016-02-05 11:00:00,88.15,88.55,87.8,87.94,56039.0,70.5152,70.8351,70.2352,70.3472,56039.0
2016-02-05 11:30:00,87.97,88.27,87.66,88.2,78546.0,70.3712,70.6111,70.1232,70.5551,78546.0
2016-02-05 12:00:00,88.2,88.23,87.72,87.77,46462.0,70.5551,70.5791,70.1712,70.2112,46462.0
2016-02-05 12:30:00,87.81,88.15,87.67,87.7,79151.0,70.2432,70.5152,70.1312,70.1552,79151.0
2016-02-05 13:00:00,87.68,87.94,87.61,87.92,87330.0,70.1392,70.3472,70.0832,70.3312,87330.0
2016-02-05 13:30:00,87.91,87.94,87.59,87.7,64486.0,70.3232,70.3472,70.0672,70.1552,64486.0
2016-02-05 14:00:00,87.72,87.95,87.56,87.65,68707.0,70.1712,70.3552,70.0432,70.1152,68707.0
2016-02-05 14:30:00,87.67,87.86,87.65,87.66,53016.0,70.1312,70.2832,70.1152,70.1232,53016.0
2016-02-05 15:00:00,87.64,87.65,87.47,87.55,77955.0,70.1072,70.1152,69.9712,70.0352,77955.0
2016-02-05 15:30:00,87.54,87.7,87.4,87.7,188787.0,70.0272,70.1552,69.9152,70.1552,188787.0
2016-02-08 09:30:00,87.45,89.33,87.38,89.14,150456.0,69.9552,71.4591,69.8992,71.3071,150456.0
2016-02-08 10:00:00,89.15,89.73,88.41,88.89,166775.0,71.3151,71.7791,70.7231,71.1071,166775.0
2016-02-08 10:30:00,88.96,89.64,88.93,89.44,95798.0,71.1631,71.7071,71.1391,71.5471,95798.0
2016-02-08 11:00:00,89.47,89.59,89.05,89.23,85307.0,71.5711,71.6671,71.2351,71.3791,85307.0
2016-02-08 11:30:00,89.22,89.63,89.11,89.54,75033.0,71.3711,71.6991,71.2831,71.6271,75033.0
2016-02-08 12:00:00,89.56,89.82,89.28,89.47,75991.0,71.6431,71.8511,71.4191,71.5711,75991.0
2016-02-08 12:30:00,89.5,90.11,89.46,90.08,116855.0,71.5951,72.083,71.5631,72.059,116855.0
2016-02-08 13:00:00,90.05,90.05,89.73,89.98,63186.0,72.035,72.035,71.7791,71.9791,63186.0
2016-02-08 13:30:00,89.94,89.98,89.8,89.82,64471.0,71.9471,71.9791,71.8351,71.8511,64471.0
2016-02-08 14:00:00,89.81,90.14,89.6,89.6,157303.0,71.8431,72.107,71.6751,71.6751,157303.0
2016-02-08 14:30:00,89.59,89.89,89.46,89.56,86582.0,71.6671,71.9071,71.5631,71.6431,86582.0
2016-02-08 15:00:00,89.56,90.22,89.53,89.9,281176.0,71.6431,72.171,71.6191,71.9151,281176.0
2016-02-08 15:30:00,89.89,90.41,89.89,90.02,451919.0,71.9071,72.323,71.9071,72.011,451919.0
2016-02-09 09:30:00,89.05,89.97,88.51,88.85,224956.0,71.2351,71.9711,70.8031,71.0751,224956.0
2016-02-09 10:00:00,88.84,89.71,88.67,88.93,117772.0,71.0671,71.7631,70.9311,71.1391,117772.0
2016-02-09 10:30:00,88.93,88.93,88.36,88.7,84940.0,71.1391,71.1391,70.6831,70.9551,84940.0
2016-02-09 11:00:00,88.71,89.89,88.69,89.75,90684.0,70.9631,71.9071,70.9471,71.7951,90684.0
2016-02-09 11:30:00,89.74,90.35,89.47,89.47,109262.0,71.7871,72.275,71.5711,71.5711,109262.0
2016-02-09 12:00:00,89.5,89.55,89.18,89.26,42875.0,71.5951,71.6351,71.3391,71.4031,42875.0
2016-02-09 12:30:00,89.26,89.53,89.22,89.44,57260.0,71.4031,71.6191,71.3711,71.5471,57260.0
2016-02-09 13:00:00,89.47,89.56,89.09,89.45,56196.0,71.5711,71.6431,71.2671,71.5551,56196.0
2016-02-09 13:30:00,89.47,89.94,89.46,89.9,98559.0,71.5711,71.9471,71.5631,71.9151,98559.0
2016-02-09 14:00:00,89.93,90.29,89.79,89.84,63892.0,71.9391,72.227,71.8271,71.8671,63892.0
2016-02-09 14:30:00,89.83,90.06,89.59,89.77,84758.0,71.8591,72.043,71.6671,71.8111,84758.0
2016-02-09 15:00:00,89.77,90.31,89.75,90.2,83349.0,71.8111,72.243,71.7951,72.155,83349.0
2016-02-09 15:30:00,90.18,90.29,89.73,89.85,291393.0,72.139,72.227,71.7791,71.8751,291393.0
2016-02-10 09:30:00,89.82,90.78,89.59,90.67,67678.0,71.8511,72.619,71.6671,72.531,67678.0
2016-02-10 10:00:00,90.64,91.33,90.6,91.0,78972.0,72.507,73.059,72.475,72.795,78972.0
2016-02-10 10:30:00,91.0,91.0,90.59,90.84,100403.0,72.795,72.795,72.467,72.667,100403.0
2016-02-10 11:00:00,90.85,90.92,90.07,90.12,49915.0,72.675,72.731,72.051,72.091,49915.0
2016-02-10 11:30:00,90.14,90.41,90.1,90.34,37153.0,72.107,72.323,72.075,72.267,37153.0
2016-02-10 12:00:00,90.36,90.49,90.19,90.34,49734.0,72.283,72.387,72.147,72.267,49734.0
2016-02-10 12:30:00,90.37,90.41,90.1,90.27,44306.0,72.291,72.323,72.075,72.211,44306.0
2016-02-10 13:00:00,90.25,90.31,89.9,89.95,61305.0,72.195,72.243,71.9151,71.9551,61305.0
2016-02-10 13:30:00,89.98,90.14,89.9,90.06,31641.0,71.9791,72.107,71.9151,72.043,31641.0
2016-02-10 14:00:00,90.05,90.1,89.91,90.03,42533.0,72.035,72.075,71.9231,72.019,42533.0
2016-02-10 14:30:00,90.03,90.08,89.74,89.83,46510.0,72.019,72.059,71.7871,71.8591,46510.0
2016-02-10 15:00:00,89.82,90.1,89.54,89.76,58882.0,71.8511,72.075,71.6271,71.8031,58882.0
2016-02-10 15:30:00,89.78,89.89,89.66,89.74,200325.0,71.8191,71.9071,71.7231,71.7871,200325.0
2016-02-11 09:30:00,89.02,89.1,88.54,88.92,72768.0,71.2111,71.2751,70.8271,71.1311,72768.0
2016-02-11 10:00:00,88.87,89.09,88.56,88.57,72365.0,71.0911,71.2671,70.8431,70.8511,72365.0
2016-02-11 10:30:00,88.5,88.54,87.92,88.0,91897.0,70.7951,70.8271,70.3312,70.3952,91897.0
2016-02-11 11:00:00,87.99,88.85,87.99,88.81,59110.0,70.3872,71.0751,70.3872,71.0431,59110.0
2016-02-11 11:30:00,88.81,88.81,88.27,88.64,46862.0,71.0431,71.0431,70.6111,70.9071,46862.0
2016-02-11 12:00:00,88.68,88.78,88.16,88.38,48948.0,70.9391,71.0191,70.5232,70.6991,48948.0
2016-02-11 12:30:00,88.37,89.0,88.37,89.0,42903.0,70.6911,71.1951,70.6911,71.1951,42903.0
2016-02-11 13:00:00,89.01,89.09,88.77,88.9,43641.0,71.2031,71.2671,71.0111,71.1151,43641.0
2016-02-11 13:30:00,88.88,88.95,88.76,88.88,38007.0,71.0991,71.1551,71.0031,71.0991,38007.0
2016-02-11 14:00:00,88.84,88.94,88.56,88.57,52116.0,71.0671,71.1471,70.8431,70.8511,52116.0
2016-02-11 14:30:00,88.57,89.05,88.4,88.72,148197.0,70.8511,71.2351,70.7151,70.9711,148197.0
2016-02-11 15:00:00,88.71,88.94,88.53,88.91,101059.0,70.9631,71.1471,70.8191,71.1231,101059.0
2016-02-11 15:30:00,88.9,89.08,88.49,88.51,227532.0,71.1151,71.2591,70.7871,70.8031,227532.0
2016-02-12 09:30:00,88.99,89.7,88.78,89.52,74989.0,71.1871,71.7551,71.0191,71.6111,74989.0
2016-02-12 10:00:00,89.43,89.51,89.18,89.18,42558.0,71.5391,71.6031,71.3391,71.3391,42558.0
2016-02-12 10:30:00,89.19,89.21,88.97,89.07,51871.0,71.3471,71.3631,71.1711,71.2511,51871.0
2016-02-12 11:00:00,89.09,89.17,88.89,89.05,42467.0,71.2671,71.3311,71.1071,71.2351,42467.0
2016-02-12 11:30:00,89.03,89.4,88.9,88.9,50984.0,71.2191,71.5151,71.1151,71.1151,50984.0
2016-02-12 12:00:00,88.88,89.06,88.77,89.01,27263.0,71.0991,71.2431,71.0111,71.2031,27263.0
2016-02-12 12:30:00,89.03,89.23,88.99,89.15,31147.0,71.2191,71.3791,71.1871,71.3151,31147.0
2016-02-12 13:00:00,89.12,89.18,88.97,89.15,26499.0,71.2911,71.3391,71.1711,71.3151,26499.0
2016-02-12 13:30:00,89.15,89.55,89.15,89.42,32193.0,71.3151,71.6351,71.3151,71.5311,32193.0
2016-02-12 14:00:00,89.44,89.46,89.2,89.26,61160.0,71.5471,71.5631,71.3551,71.4031,61160.0
2016-02-12 14:30:00,89.27,89.49,89.23,89.42,73120.0,71.4111,71.5871,71.3791,71.5311,73120.0
2016-02-12 15:00:00,89.43,89.82,89.43,89.64,64098.0,71.5391,71.8511,71.5391,71.7071,64098.0
2016-02-12 15:30:00,89.6,89.87,89.52,89.7,217444.0,71.6751,71.8911,71.6111,71.7551,217444.0
2016-02-16 09:30:00,90.0,90.3,89.39,89.39,82049.0,71.995,72.235,71.5071,71.5071,82049.0
2016-02-16 10:00:00,89.38,89.54,89.05,89.54,38203.0,71.4991,71.6271,71.2351,71.6271,38203.0
2016-02-16 10:30:00,89.55,89.75,89.42,89.65,33058.0,71.6351,71.7951,71.5311,71.7151,33058.0
2016-02-16 11:00:00,89.61,89.9,89.48,89.89,36339.0,71.6831,71.9151,71.5791,71.9071,36339.0
2016-02-16 11:30:00,89.92,90.31,89.92,90.28,41615.0,71.9311,72.243,71.9311,72.219,41615.0
2016-02-16 12:00:00,90.29,90.34,90.13,90.22,27483.0,72.227,72.267,72.099,72.171,27483.0
2016-02-16 12:30:00,90.21,90.28,90.13,90.23,36217.0,72.163,72.219,72.099,72.179,36217.0
2016-02-16 13:00:00,90.24,90.44,90.16,90.28,36707.0,72.187,72.347,72.123,72.219,36707.0
2016-02-16 13:30:00,90.28,90.34,90.08,90.22,34291.0,72.219,72.267,72.059,72.171,34291.0
2016-02-16 14:00:00,90.24,90.4,90.22,90.32,37688.0,72.187,72.315,72.171,72.251,37688.0
2016-02-16 14:30:00,90.32,90.35,90.13,90.17,40631.0,72.251,72.275,72.099,72.131,40631.0
2016-02-16 15:00:00,90.19,90.45,90.16,90.38,68506.0,72.147,72.355,72.123,72.299,68506.0
2016-02-16 15:30:00,90.38,90.56,90.29,90.41,220097.0,72.299,72.443,72.227,72.323,220097.0
2016-02-17 09:30:00,90.59,91.43,90.39,91.15,66626.0,72.467,73.139,72.307,72.915,66626.0
2016-02-17 10:00:00,91.1,91.85,91.03,91.84,89112.0,72.875,73.4749,72.819,73.4669,89112.0
2016-02-17 10:30:00,91.84,91.84,91.35,91.61,78464.0,73.4669,73.4669,73.075,73.283,78464.0
2016-02-17 11:00:00,91.61,91.74,91.35,91.69,52176.0,73.283,73.387,73.075,73.347,52176.0
2016-02-17 11:30:00,91.73,92.0,91.65,91.93,78235.0,73.379,73.5949,73.315,73.5389,78235.0
2016-02-17 12:00:00,91.93,92.08,91.69,92.03,73344.0,73.5389,73.6589,73.347,73.6189,73344.0
2016-02-17 12:30:00,92.08,92.11,91.88,92.05,47675.0,73.6589,73.6829,73.4989,73.6349,47675.0
2016-02-17 13:00:00,92.05,92.43,92.03,92.43,61687.0,73.6349,73.9389,73.6189,73.9389,61687.0
2016-02-17 13:30:00,92.44,92.47,91.76,91.91,47337.0,73.9469,73.9709,73.403,73.5229,47337.0
2016-02-17 14:00:00,91.92,92.37,91.92,92.35,66224.0,73.5309,73.8909,73.5309,73.8749,66224.0
2016-02-17 14:30:00,92.3,92.37,91.66,91.68,100489.0,73.8349,73.8909,73.323,73.339,100489.0
2016-02-17 15:00:00,91.69,91.99,91.56,91.95,104315.0,73.347,73.5869,73.243,73.5549,104315.0
2016-02-17 15:30:00,91.93,91.94,91.51,91.6,334980.0,73.5389,73.5469,73.203,73.275,334980.0
2016-02-18 09:30:00,91.41,91.41,90.4,90.47,64460.0,73.123,73.123,72.315,72.371,64460.0
2016-02-18 10:00:00,90.43,90.64,90.01,90.64,77354.0,72.339,72.507,72.003,72.507,77354.0
2016-02-18 10:30:00,90.64,90.79,90.39,90.39,74878.0,72.507,72.627,72.307,72.307,74878.0
2016-02-18 11:00:00,90.33,90.41,90.09,90.27,55134.0,72.259,72.323,72.067,72.211,55134.0
2016-02-18 11:30:00,90.3,90.6,90.23,90.31,41387.0,72.235,72.475,72.179,72.243,41387.0
2016-02-18 12:00:00,90.3,90.4,90.19,90.31,38204.0,72.235,72.315,72.147,72.243,38204.0
2016-02-18 12:30:00,90.32,90.38,90.22,90.24,25811.0,72.251,72.299,72.171,72.187,25811.0
2016-02-18 13:00:00,90.25,90.57,90.25,90.41,33379.0,72.195,72.451,72.195,72.323,33379.0
2016-02-18 13:30:00,90.41,90.53,90.39,90.41,34066.0,72.323,72.419,72.307,72.323,34066.0
2016-02-18 14:00:00,90.41,90.44,90.26,90.38,52368.0,72.323,72.347,72.203,72.299,52368.0
2016-02-18 14:30:00,90.39,90.63,90.35,90.57,42305.0,72.307,72.499,72.275,72.451,42305.0
2016-02-18 15:00:00,90.56,90.69,90.47,90.67,55497.0,72.443,72.547,72.371,72.531,55497.0
2016-02-18 15:30:00,90.66,90.77,90.35,90.47,242685.0,72.523,72.611,72.275,72.371,242685.0
2016-02-19 09:30:00,90.58,90.91,90.14,90.74,137149.0,72.459,72.723,72.107,72.587,137149.0
2016-02-19 10:00:00,90.72,91.2,90.67,91.14,70121.0,72.571,72.955,72.531,72.907,70121.0
2016-02-19 10:30:00,91.13,91.13,90.71,90.89,42648.0,72.899,72.899,72.563,72.707,42648.0
2016-02-19 11:00:00,90.85,91.2,90.74,91.2,41605.0,72.675,72.955,72.587,72.955,41605.0
2016-02-19 11:30:00,91.2,91.44,90.88,90.95,49740.0,72.955,73.147,72.699,72.755,49740.0
2016-02-19 12:00:00,90.95,91.14,90.86,90.89,34030.0,72.755,72.907,72.683,72.707,34030.0
2016-02-19 12:30:00,90.87,91.03,90.76,90.82,28814.0,72.691,72.819,72.603,72.651,28814.0
2016-02-19 13:00:00,90.83,90.84,90.64,90.73,33462.0,72.659,72.667,72.507,72.579,33462.0
2016-02-19 13:30:00,90.73,90.94,90.68,90.69,33918.0,72.579,72.747,72.539,72.547,33918.0
2016-02-19 14:00:00,90.71,90.77,90.62,90.62,44622.0,72.563,72.611,72.491,72.491,44622.0
2016-02-19 14:30:00,90.64,90.72,90.56,90.62,34481.0,72.507,72.571,72.443,72.491,34481.0
2016-02-19 15:00:00,90.63,90.98,90.59,90.97,54845.0,72.499,72.779,72.467,72.771,54845.0
2016-02-19 15:30:00,90.97,91.09,90.82,91.02,240749.0,72.771,72.867,72.651,72.811,240749.0
2016-02-22 09:30:00,91.75,91.75,91.09,91.23,51108.0,73.395,73.395,72.867,72.979,51108.0
2016-02-22 10:00:00,91.21,91.22,90.86,91.14,62643.0,72.963,72.971,72.683,72.907,62643.0
2016-02-22 10:30:00,91.1,91.19,90.55,90.85,62493.0,72.875,72.947,72.435,72.675,62493.0
2016-02-22 11:00:00,90.86,90.9,90.48,90.5,39744.0,72.683,72.715,72.379,72.395,39744.0
2016-02-22 11:30:00,90.5,90.62,90.29,90.43,49252.0,72.395,72.491,72.227,72.339,49252.0
2016-02-22 12:00:00,90.46,90.49,90.27,90.29,40868.0,72.363,72.387,72.211,72.227,40868.0
2016-02-22 12:30:00,90.28,90.37,90.2,90.2,39710.0,72.219,72.291,72.155,72.155,39710.0
2016-02-22 13:00:00,90.2,90.2,90.05,90.06,27843.0,72.155,72.155,72.035,72.043,27843.0
2016-02-22 13:30:00,90.05,90.37,90.01,90.35,50593.0,72.035,72.291,72.003,72.275,50593.0
2016-02-22 14:00:00,90.34,90.63,90.23,90.57,35071.0,72.267,72.499,72.179,72.451,35071.0
2016-02-22 14:30:00,90.57,90.64,90.32,90.4,37136.0,72.451,72.507,72.251,72.315,37136.0
2016-02-22 15:00:00,90.43,90.48,90.27,90.42,40779.0,72.339,72.379,72.211,72.331,40779.0
2016-02-22 15:30:00,90.43,90.52,90.28,90.34,133258.0,72.339,72.411,72.219,72.267,133258.0
2016-02-23 09:30:00,89.73,89.87,88.93,89.05,98747.0,72.2445,72.3572,71.6004,71.697,98747.0
2016-02-23 10:00:00,89.08,89.78,89.0,89.77,57648.0,71.7212,72.2848,71.6568,72.2767,57648.0
2016-02-23 10:30:00,89.78,89.86,89.3,89.84,80527.0,72.2848,72.3492,71.8983,72.3331,80527.0
2016-02-23 11:00:00,89.84,90.06,89.75,90.06,37980.0,72.3331,72.5102,72.2606,72.5102,37980.0
2016-02-23 11:30:00,90.04,90.3,89.91,90.0,32826.0,72.4941,72.7034,72.3894,72.4619,32826.0
2016-02-23 12:00:00,89.98,90.02,89.46,89.62,61373.0,72.4458,72.478,72.0271,72.1559,61373.0
2016-02-23 12:30:00,89.6,89.96,89.59,89.91,35583.0,72.1398,72.4297,72.1318,72.3894,35583.0
2016-02-23 13:00:00,89.9,90.01,89.81,89.9,18356.0,72.3814,72.4699,72.3089,72.3814,18356.0
2016-02-23 13:30:00,89.88,90.09,89.88,89.97,50081.0,72.3653,72.5343,72.3653,72.4377,50081.0
2016-02-23 14:00:00,89.95,90.24,89.93,90.15,29194.0,72.4216,72.6551,72.4055,72.5827,29194.0
2016-02-23 14:30:00,90.17,90.32,90.17,90.2,111374.0,72.5988,72.7195,72.5988,72.6229,111374.0
2016-02-23 15:00:00,90.2,90.21,89.56,89.67,100548.0,72.6229,72.631,72.1076,72.1962,100548.0
2016-02-23 15:30:00,89.67,90.07,89.67,89.91,246388.0,72.1962,72.5182,72.1962,72.3894,246388.0
2016-02-24 09:30:00,89.64,90.28,89.4,90.05,69371.0,72.172,72.6873,71.9788,72.5021,69371.0
2016-02-24 10:00:00,90.09,90.34,89.97,90.22,83004.0,72.5343,72.7356,72.4377,72.639,83004.0
2016-02-24 10:30:00,90.23,90.48,89.98,90.42,71087.0,72.6471,72.8483,72.4458,72.8,71087.0
2016-02-24 11:00:00,90.42,90.42,89.91,90.11,75309.0,72.8,72.8,72.3894,72.5504,75309.0
2016-02-24 11:30:00,90.1,90.38,90.06,90.31,52265.0,72.5424,72.7678,72.5102,72.7115,52265.0
2016-02-24 12:00:00,90.31,90.31,89.36,89.38,94154.0,72.7115,72.7115,71.9466,71.9627,94154.0
2016-02-24 12:30:00,89.39,89.75,89.38,89.74,68154.0,71.9708,72.2606,71.9627,72.2526,68154.0
2016-02-24 13:00:00,89.75,89.86,89.52,89.65,72206.0,72.2606,72.3492,72.0754,72.1801,72206.0
2016-02-24 13:30:00,89.65,89.93,89.58,89.87,25771.0,72.1801,72.4055,72.1237,72.3572,25771.0
2016-02-24 14:00:00,89.92,90.4,89.91,90.09,60899.0,72.3975,72.7839,72.3894,72.5343,60899.0
2016-02-24 14:30:00,90.06,90.58,90.06,90.49,56249.0,72.5102,72.9289,72.5102,72.8564,56249.0
2016-02-24 15:00:00,90.5,90.93,90.43,90.84,67836.0,72.8645,73.2107,72.8081,73.1382,67836.0
2016-02-24 15:30:00,90.84,90.87,90.53,90.67,110001.0,73.1382,73.1623,72.8886,73.0013,110001.0
2016-02-25 09:30:00,90.66,91.31,90.18,91.12,54246.0,72.9933,73.5166,72.6068,73.3636,54246.0
2016-02-25 10:00:00,91.11,91.23,90.91,91.04,57893.0,73.3556,73.4522,73.1946,73.2992,57893.0
2016-02-25 10:30:00,91.0,91.46,90.97,91.35,53921.0,73.267,73.6374,73.2429,73.5488,53921.0
2016-02-25 11:00:00,91.31,91.55,91.16,91.4,50213.0,73.5166,73.7098,73.3958,73.5891,50213.0
2016-02-25 11:30:00,91.42,91.65,91.42,91.55,53735.0,73.6052,73.7904,73.6052,73.7098,53735.0
2016-02-25 12:00:00,91.53,91.77,91.5,91.66,68949.0,73.6937,73.887,73.6696,73.7984,68949.0
2016-02-25 12:30:00,91.66,91.68,91.45,91.6,29766.0,73.7984,73.8145,73.6293,73.7501,29766.0
2016-02-25 13:00:00,91.56,91.56,91.36,91.5,28469.0,73.7179,73.7179,73.5569,73.6696,28469.0
2016-02-25 13:30:00,91.5,91.73,91.5,91.69,27916.0,73.6696,73.8548,73.6696,73.8226,27916.0
2016-02-25 14:00:00,91.69,91.69,91.49,91.58,29986.0,73.8226,73.8226,73.6615,73.734,29986.0
2016-02-25 14:30:00,91.58,91.8,91.58,91.78,45407.0,73.734,73.9111,73.734,73.895,45407.0
2016-02-25 15:00:00,91.78,91.96,91.77,91.87,61929.0,73.895,74.0399,73.887,73.9675,61929.0
2016-02-25 15:30:00,91.88,91.93,91.73,91.92,117112.0,73.9755,74.0158,73.8548,74.0077,117112.0
2016-02-26 09:30:00,92.0,92.0,91.31,91.77,53070.0,74.0721,74.0721,73.5166,73.887,53070.0
2016-02-26 10:00:00,91.78,91.97,91.73,91.87,54456.0,73.895,74.048,73.8548,73.9675,54456.0
2016-02-26 10:30:00,91.84,91.99,91.73,91.94,42085.0,73.9433,74.0641,73.8548,74.0238,42085.0
2016-02-26 11:00:00,91.92,91.96,91.51,91.57,37730.0,74.0077,74.0399,73.6776,73.7259,37730.0
2016-02-26 11:30:00,91.56,91.57,91.22,91.35,40217.0,73.7179,73.7259,73.4441,73.5488,40217.0
2016-02-26 12:00:00,91.29,91.32,90.67,90.84,26310.0,73.5005,73.5247,73.0013,73.1382,26310.0
2016-02-26 12:30:00,90.83,91.17,90.79,91.01,25267.0,73.1301,73.4039,73.0979,73.2751,25267.0
2016-02-26 13:00:00,91.02,91.06,90.52,90.57,34974.0,73.2831,73.3153,72.8806,72.9208,34974.0
2016-02-26 13:30:00,90.57,90.62,90.25,90.31,48227.0,72.9208,72.9611,72.6632,72.7115,48227.0
2016-02-26 14:00:00,90.31,90.62,90.31,90.53,31895.0,72.7115,72.9611,72.7115,72.8886,31895.0
2016-02-26 14:30:00,90.51,90.62,90.44,90.46,30157.0,72.8725,72.9611,72.8161,72.8322,30157.0
2016-02-26 15:00:00,90.49,90.93,90.47,90.73,56874.0,72.8564,73.2107,72.8403,73.0496,56874.0
2016-02-26 15:30:00,90.74,90.84,90.6,90.61,93673.0,73.0577,73.1382,72.945,72.953,93673.0
2016-02-29 09:30:00,90.49,91.12,90.28,90.96,61776.0,72.8564,73.3636,72.6873,73.2348,61776.0
2016-02-29 10:00:00,90.94,91.24,90.55,91.24,42524.0,73.2187,73.4602,72.9047,73.4602,42524.0
2016-02-29 10:30:00,91.23,91.36,91.08,91.35,34529.0,73.4522,73.5569,73.3314,73.5488,34529.0
2016-02-29 11:00:00,91.37,91.49,91.25,91.41,28371.0,73.5649,73.6615,73.4683,73.5971,28371.0
2016-02-29 11:30:00,91.43,91.71,91.43,91.62,37083.0,73.6132,73.8387,73.6132,73.7662,37083.0
2016-02-29 12:00:00,91.62,91.71,91.43,91.49,32738.0,73.7662,73.8387,73.6132,73.6615,32738.0
2016-02-29 12:30:00,91.47,91.47,91.27,91.43,27665.0,73.6454,73.6454,73.4844,73.6132,27665.0
2016-02-29 13:00:00,91.43,91.58,91.41,91.43,23701.0,73.6132,73.734,73.5971,73.6132,23701.0
2016-02-29 13:30:00,91.4,91.47,91.33,91.44,34804.0,73.5891,73.6454,73.5327,73.6213,34804.0
2016-02-29 14:00:00,91.43,91.43,90.85,91.01,59620.0,73.6132,73.6132,73.1462,73.2751,59620.0
2016-02-29 14:30:00,90.97,91.24,90.95,91.2,53985.0,73.2429,73.4602,73.2268,73.428,53985.0
2016-02-29 15:00:00,91.18,91.18,90.87,91.02,79176.0,73.4119,73.4119,73.1623,73.2831,79176.0
2016-02-29 15:30:00,91.03,91.19,90.86,90.87,182819.0,73.2912,73.42,73.1543,73.1623,182819.0
2016-03-01 09:30:00,91.71,92.18,91.42,92.16,59344.0,73.8387,74.2171,73.6052,74.201,59344.0
2016-03-01 10:00:00,92.22,92.31,91.98,92.18,31962.0,74.2493,74.3217,74.056,74.2171,31962.0
2016-03-01 10:30:00,92.2,92.24,91.96,91.96,44152.0,74.2332,74.2654,74.0399,74.0399,44152.0
2016-03-01 11:00:00,91.98,92.05,91.8,92.03,38470.0,74.056,74.1124,73.9111,74.0963,38470.0
2016-03-01 11:30:00,92.02,92.05,91.81,91.88,24225.0,74.0883,74.1124,73.9192,73.9755,24225.0
2016-03-01 12:00:00,91.88,92.12,91.88,92.02,38575.0,73.9755,74.1688,73.9755,74.0883,38575.0
2016-03-01 12:30:00,92.01,92.04,91.96,92.0,24120.0,74.0802,74.1044,74.0399,74.0721,24120.0
2016-03-01 13:00:00,91.99,92.06,91.87,92.0,31294.0,74.0641,74.1205,73.9675,74.0721,31294.0
2016-03-01 13:30:00,92.03,92.06,91.87,91.93,55750.0,74.0963,74.1205,73.9675,74.0158,55750.0
2016-03-01 14:00:00,91.91,92.0,91.86,91.94,53739.0,73.9997,74.0721,73.9594,74.0238,53739.0
2016-03-01 14:30:00,91.95,92.13,91.92,92.02,93057.0,74.0319,74.1768,74.0077,74.0883,93057.0
2016-03-01 15:00:00,92.04,92.06,91.97,92.01,73275.0,74.1044,74.1205,74.048,74.0802,73275.0
2016-03-01 15:30:00,92.0,92.0,91.63,91.85,178414.0,74.0721,74.0721,73.7742,73.9514,178414.0
2016-03-02 09:30:00,91.99,92.07,91.29,91.73,49307.0,74.0641,74.1285,73.5005,73.8548,49307.0
2016-03-02 10:00:00,91.72,91.81,91.37,91.37,55534.0,73.8467,73.9192,73.5649,73.5649,55534.0
2016-03-02 10:30:00,91.37,91.79,91.3,91.63,46066.0,73.5649,73.9031,73.5086,73.7742,46066.0
2016-03-02 11:00:00,91.63,92.16,91.53,92.06,53774.0,73.7742,74.201,73.6937,74.1205,53774.0
2016-03-02 11:30:00,92.06,92.32,91.89,92.15,77267.0,74.1205,74.3298,73.9836,74.1929,77267.0
2016-03-02 12:00:00,92.11,92.46,92.11,92.42,43581.0,74.1607,74.4425,74.1607,74.4103,43581.0
2016-03-02 12:30:00,92.36,92.46,92.25,92.34,34502.0,74.362,74.4425,74.2734,74.3459,34502.0
2016-03-02 13:00:00,92.29,92.3,92.13,92.28,44512.0,74.3056,74.3137,74.1768,74.2976,44512.0
2016-03-02 13:30:00,92.28,92.28,92.05,92.07,21587.0,74.2976,74.2976,74.1124,74.1285,21587.0
2016-03-02 14:00:00,92.05,92.13,91.97,92.0,48351.0,74.1124,74.1768,74.048,74.0721,48351.0
2016-03-02 14:30:00,92.0,92.16,91.97,92.0,41435.0,74.0721,74.201,74.048,74.0721,41435.0
2016-03-02 15:00:00,92.0,92.17,91.99,92.09,55068.0,74.0721,74.209,74.0641,74.1446,55068.0
2016-03-02 15:30:00,92.08,92.3,92.01,92.24,139052.0,74.1366,74.3137,74.0802,74.2654,139052.0
2016-03-03 09:30:00,92.2,92.42,92.0,92.25,55840.0,74.2332,74.4103,74.0721,74.2734,55840.0
2016-03-03 10:00:00,92.25,92.31,92.11,92.26,24993.0,74.2734,74.3217,74.1607,74.2815,24993.0
2016-03-03 10:30:00,92.2,92.33,92.19,92.24,45644.0,74.2332,74.3378,74.2251,74.2654,45644.0
2016-03-03 11:00:00,92.23,92.51,92.15,92.37,30000.0,74.2573,74.4828,74.1929,74.37,30000.0
2016-03-03 11:30:00,92.31,92.38,92.1,92.1,26527.0,74.3217,74.3781,74.1527,74.1527,26527.0
2016-03-03 12:00:00,92.14,92.45,92.09,92.37,38846.0,74.1849,74.4345,74.1446,74.37,38846.0
2016-03-03 12:30:00,92.4,92.45,92.3,92.42,14281.0,74.3942,74.4345,74.3137,74.4103,14281.0
2016-03-03 13:00:00,92.42,92.54,92.38,92.41,20562.0,74.4103,74.5069,74.3781,74.4023,20562.0
2016-03-03 13:30:00,92.45,92.59,92.4,92.58,27735.0,74.4345,74.5472,74.3942,74.5391,27735.0
2016-03-03 14:00:00,92.59,92.82,92.55,92.76,26349.0,74.5472,74.7324,74.515,74.684,26349.0
2016-03-03 14:30:00,92.76,92.96,92.74,92.92,29227.0,74.684,74.8451,74.6679,74.8129,29227.0
2016-03-03 15:00:00,92.92,93.11,92.85,93.09,52384.0,74.8129,74.9658,74.7565,74.9497,52384.0
2016-03-03 15:30:00,93.09,93.41,93.05,93.36,185338.0,74.9497,75.2074,74.9175,75.1671,185338.0
2016-03-04 09:30:00,93.05,93.19,92.72,92.87,46494.0,74.9175,75.0303,74.6518,74.7726,46494.0
2016-03-04 10:00:00,92.9,93.39,92.83,93.36,30166.0,74.7968,75.1913,74.7404,75.1671,30166.0
2016-03-04 10:30:00,93.36,93.67,93.16,93.51,28507.0,75.1671,75.4167,75.0061,75.2879,28507.0
2016-03-04 11:00:00,93.54,93.59,93.42,93.42,29957.0,75.3121,75.3523,75.2154,75.2154,29957.0
2016-03-04 11:30:00,93.43,93.48,93.23,93.47,14015.0,75.2235,75.2637,75.0625,75.2557,14015.0
2016-03-04 12:00:00,93.47,93.56,93.41,93.47,18776.0,75.2557,75.3282,75.2074,75.2557,18776.0
2016-03-04 12:30:00,93.46,93.46,93.3,93.4,8749.0,75.2476,75.2476,75.1188,75.1993,8749.0
2016-03-04 13:00:00,93.4,93.53,93.39,93.45,23632.0,75.1993,75.304,75.1913,75.2396,23632.0
2016-03-04 13:30:00,93.42,93.58,93.36,93.56,15555.0,75.2154,75.3443,75.1671,75.3282,15555.0
2016-03-04 14:00:00,93.58,93.79,93.47,93.5,45813.0,75.3443,75.5133,75.2557,75.2798,45813.0
2016-03-04 14:30:00,93.48,93.51,93.16,93.3,35286.0,75.2637,75.2879,75.0061,75.1188,35286.0
2016-03-04 15:00:00,93.26,93.26,92.93,93.03,47263.0,75.0866,75.0866,74.8209,74.9014,47263.0
2016-03-04 15:30:00,93.04,93.22,92.99,93.18,132103.0,74.9095,75.0544,74.8692,75.0222,132103.0
2016-03-07 09:30:00,92.52,93.05,92.05,92.43,30351.0,74.4908,74.9175,74.1124,74.4184,30351.0
2016-03-07 10:00:00,92.43,92.86,92.35,92.74,23956.0,74.4184,74.7646,74.3539,74.6679,23956.0
2016-03-07 10:30:00,92.77,92.81,92.53,92.65,26146.0,74.6921,74.7243,74.4989,74.5955,26146.0
2016-03-07 11:00:00,92.66,92.86,92.54,92.82,28263.0,74.6035,74.7646,74.5069,74.7324,28263.0
2016-03-07 11:30:00,92.82,92.9,92.61,92.74,60505.0,74.7324,74.7968,74.5633,74.6679,60505.0
2016-03-07 12:00:00,92.73,92.86,92.72,92.86,17425.0,74.6599,74.7646,74.6518,74.7646,17425.0
2016-03-07 12:30:00,92.87,93.11,92.87,93.08,15003.0,74.7726,74.9658,74.7726,74.9417,15003.0
2016-03-07 13:00:00,93.06,93.3,93.02,93.03,11898.0,74.9256,75.1188,74.8934,74.9014,11898.0
2016-03-07 13:30:00,93.01,93.02,92.64,92.72,35296.0,74.8853,74.8934,74.5874,74.6518,35296.0
2016-03-07 14:00:00,92.73,92.74,92.26,92.3,31020.0,74.6599,74.6679,74.2815,74.3137,31020.0
2016-03-07 14:30:00,92.3,92.73,92.19,92.55,32673.0,74.3137,74.6599,74.2251,74.515,32673.0
2016-03-07 15:00:00,92.56,92.62,92.41,92.45,51868.0,74.523,74.5713,74.4023,74.4345,51868.0
2016-03-07 15:30:00,92.45,92.48,92.18,92.41,218239.0,74.4345,74.4586,74.2171,74.4023,218239.0
2016-03-08 09:30:00,91.77,92.23,91.69,92.02,69804.0,73.887,74.2573,73.8226,74.0883,69804.0
2016-03-08 10:00:00,91.99,92.07,91.93,91.98,36722.0,74.0641,74.1285,74.0158,74.056,36722.0
2016-03-08 10:30:00,91.96,92.1,91.75,92.08,36739.0,74.0399,74.1527,73.8709,74.1366,36739.0
2016-03-08 11:00:00,92.08,92.22,92.0,92.13,29762.0,74.1366,74.2493,74.0721,74.1768,29762.0
2016-03-08 11:30:00,92.17,92.61,92.16,92.48,30860.0,74.209,74.5633,74.201,74.4586,30860.0
2016-03-08 12:00:00,92.46,92.48,92.25,92.31,24717.0,74.4425,74.4586,74.2734,74.3217,24717.0
2016-03-08 12:30:00,92.31,92.33,92.07,92.16,24637.0,74.3217,74.3378,74.1285,74.201,24637.0
2016-03-08 13:00:00,92.16,92.44,92.15,92.3,48748.0,74.201,74.4264,74.1929,74.3137,48748.0
2016-03-08 13:30:00,92.3,92.33,92.06,92.32,37160.0,74.3137,74.3378,74.1205,74.3298,37160.0
2016-03-08 14:00:00,92.31,92.52,92.07,92.08,35591.0,74.3217,74.4908,74.1285,74.1366,35591.0
2016-03-08 14:30:00,92.13,92.16,91.99,92.08,61044.0,74.1768,74.201,74.0641,74.1366,61044.0
2016-03-08 15:00:00,92.08,92.09,91.88,92.0,86432.0,74.1366,74.1446,73.9755,74.0721,86432.0
2016-03-08 15:30:00,92.0,92.15,91.94,92.06,168967.0,74.0721,74.1929,74.0238,74.1205,168967.0
2016-03-09 09:30:00,92.38,93.22,92.38,93.0,84045.0,74.3781,75.0544,74.3781,74.8773,84045.0
2016-03-09 10:00:00,93.06,93.06,92.42,92.54,30188.0,74.9256,74.9256,74.4103,74.5069,30188.0
2016-03-09 10:30:00,92.6,92.67,91.96,92.12,59782.0,74.5552,74.6116,74.0399,74.1688,59782.0
2016-03-09 11:00:00,92.11,92.3,91.99,92.25,33931.0,74.1607,74.3137,74.0641,74.2734,33931.0
2016-03-09 11:30:00,92.26,92.63,92.25,92.52,85200.0,74.2815,74.5794,74.2734,74.4908,85200.0
2016-03-09 12:00:00,92.49,92.66,92.48,92.53,41595.0,74.4667,74.6035,74.4586,74.4989,41595.0
2016-03-09 12:30:00,92.52,92.58,92.38,92.4,21681.0,74.4908,74.5391,74.3781,74.3942,21681.0
2016-03-09 13:00:00,92.39,92.62,92.38,92.61,25528.0,74.3862,74.5713,74.3781,74.5633,25528.0
2016-03-09 13:30:00,92.61,92.76,92.56,92.67,54473.0,74.5633,74.684,74.523,74.6116,54473.0
2016-03-09 14:00:00,92.68,92.73,92.58,92.64,44902.0,74.6196,74.6599,74.5391,74.5874,44902.0
2016-03-09 14:30:00,92.65,92.73,92.49,92.64,36755.0,74.5955,74.6599,74.4667,74.5874,36755.0
2016-03-09 15:00:00,92.62,92.73,92.54,92.69,57053.0,74.5713,74.6599,74.5069,74.6277,57053.0
2016-03-09 15:30:00,92.68,92.74,92.43,92.56,116737.0,74.6196,74.6679,74.4184,74.523,116737.0
2016-03-10 09:30:00,93.0,93.0,92.43,92.67,27704.0,74.8773,74.8773,74.4184,74.6116,27704.0
2016-03-10 10:00:00,92.74,92.78,92.51,92.62,16529.0,74.6679,74.7002,74.4828,74.5713,16529.0
2016-03-10 10:30:00,92.6,92.66,92.09,92.1,19306.0,74.5552,74.6035,74.1446,74.1527,19306.0
2016-03-10 11:00:00,92.12,92.22,92.02,92.15,12280.0,74.1688,74.2493,74.0883,74.1929,12280.0
2016-03-10 11:30:00,92.11,92.26,91.96,92.18,17147.0,74.1607,74.2815,74.0399,74.2171,17147.0
2016-03-10 12:00:00,92.15,92.21,91.97,92.04,25476.0,74.1929,74.2412,74.048,74.1044,25476.0
2016-03-10 12:30:00,92.01,92.05,91.82,91.97,31187.0,74.0802,74.1124,73.9272,74.048,31187.0
2016-03-10 13:00:00,91.98,92.02,91.79,92.02,26343.0,74.056,74.0883,73.9031,74.0883,26343.0
2016-03-10 13:30:00,92.02,92.06,91.9,91.93,41553.0,74.0883,74.1205,73.9916,74.0158,41553.0
2016-03-10 14:00:00,91.93,92.03,91.8,92.0,47139.0,74.0158,74.0963,73.9111,74.0721,47139.0
2016-03-10 14:30:00,92.0,92.08,91.92,92.08,57194.0,74.0721,74.1366,74.0077,74.1366,57194.0
2016-03-10 15:00:00,92.07,92.15,91.96,92.1,83596.0,74.1285,74.1929,74.0399,74.1527,83596.0
2016-03-10 15:30:00,92.11,92.15,91.95,91.95,175781.0,74.1607,74.1929,74.0319,74.0319,175781.0
2016-03-11 09:30:00,92.37,92.41,92.17,92.26,37687.0,74.37,74.4023,74.209,74.2815,37687.0
2016-03-11 10:00:00,92.28,92.68,92.22,92.68,34894.0,74.2976,74.6196,74.2493,74.6196,34894.0
2016-03-11 10:30:00,92.69,92.72,92.54,92.62,35077.0,74.6277,74.6518,74.5069,74.5713,35077.0
2016-03-11 11:00:00,92.62,92.88,92.55,92.86,53597.0,74.5713,74.7807,74.515,74.7646,53597.0
2016-03-11 11:30:00,92.86,92.96,92.72,92.84,43656.0,74.7646,74.8451,74.6518,74.7485,43656.0
2016-03-11 12:00:00,92.83,92.92,92.78,92.78,20123.0,74.7404,74.8129,74.7002,74.7002,20123.0
2016-03-11 12:30:00,92.79,92.84,92.66,92.77,20840.0,74.7082,74.7485,74.6035,74.6921,20840.0
2016-03-11 13:00:00,92.75,92.77,92.69,92.75,20215.0,74.676,74.6921,74.6277,74.676,20215.0
2016-03-11 13:30:00,92.72,92.88,92.57,92.88,17964.0,74.6518,74.7807,74.5311,74.7807,17964.0
2016-03-11 14:00:00,92.86,92.91,92.76,92.91,17904.0,74.7646,74.8048,74.684,74.8048,17904.0
2016-03-11 14:30:00,92.88,92.93,92.7,92.71,24296.0,74.7807,74.8209,74.6357,74.6438,24296.0
2016-03-11 15:00:00,92.71,92.82,92.69,92.73,26769.0,74.6438,74.7324,74.6277,74.6599,26769.0
2016-03-11 15:30:00,92.73,92.84,92.58,92.69,144099.0,74.6599,74.7485,74.5391,74.6277,144099.0
2016-03-14 09:30:00,92.48,92.63,92.07,92.23,23598.0,74.4586,74.5794,74.1285,74.2573,23598.0
2016-03-14 10:00:00,92.18,92.42,92.09,92.41,19827.0,74.2171,74.4103,74.1446,74.4023,19827.0
2016-03-14 10:30:00,92.43,92.82,92.4,92.75,31550.0,74.4184,74.7324,74.3942,74.676,31550.0
2016-03-14 11:00:00,92.74,92.74,92.43,92.7,22647.0,74.6679,74.6679,74.4184,74.6357,22647.0
2016-03-14 11:30:00,92.7,92.71,92.31,92.33,21603.0,74.6357,74.6438,74.3217,74.3378,21603.0
2016-03-14 12:00:00,92.32,92.65,92.32,92.49,32558.0,74.3298,74.5955,74.3298,74.4667,32558.0
2016-03-14 12:30:00,92.47,92.51,92.42,92.44,14914.0,74.4506,74.4828,74.4103,74.4264,14914.0
2016-03-14 13:00:00,92.42,92.51,92.42,92.46,14244.0,74.4103,74.4828,74.4103,74.4425,14244.0
2016-03-14 13:30:00,92.45,92.52,92.39,92.4,35800.0,74.4345,74.4908,74.3862,74.3942,35800.0
2016-03-14 14:00:00,92.39,92.39,92.13,92.17,18251.0,74.3862,74.3862,74.1768,74.209,18251.0
2016-03-14 14:30:00,92.15,92.38,92.15,92.21,22274.0,74.1929,74.3781,74.1929,74.2412,22274.0
2016-03-14 15:00:00,92.23,92.5,92.22,92.49,42263.0,74.2573,74.4747,74.2493,74.4667,42263.0
2016-03-14 15:30:00,92.49,92.49,92.27,92.29,106011.0,74.4667,74.4667,74.2895,74.3056,106011.0
2016-03-15 09:30:00,92.0,92.41,91.35,92.09,36615.0,74.0721,74.4023,73.5488,74.1446,36615.0
2016-03-15 10:00:00,92.22,92.41,92.14,92.4,26395.0,74.2493,74.4023,74.1849,74.3942,26395.0
2016-03-15 10:30:00,92.41,92.53,92.22,92.52,52368.0,74.4023,74.4989,74.2493,74.4908,52368.0
2016-03-15 11:00:00,92.5,92.62,92.43,92.6,14720.0,74.4747,74.5713,74.4184,74.5552,14720.0
2016-03-15 11:30:00,92.64,92.74,92.54,92.54,17946.0,74.5874,74.6679,74.5069,74.5069,17946.0
2016-03-15 12:00:00,92.56,92.61,92.44,92.6,37980.0,74.523,74.5633,74.4264,74.5552,37980.0
2016-03-15 12:30:00,92.57,92.69,92.55,92.58,12190.0,74.5311,74.6277,74.515,74.5391,12190.0
2016-03-15 13:00:00,92.55,92.7,92.5,92.54,16972.0,74.515,74.6357,74.4747,74.5069,16972.0
2016-03-15 13:30:00,92.54,92.63,92.5,92.56,9487.0,74.5069,74.5794,74.4747,74.523,9487.0
2016-03-15 14:00:00,92.57,92.64,92.42,92.54,26945.0,74.5311,74.5874,74.4103,74.5069,26945.0
2016-03-15 14:30:00,92.55,92.6,92.41,92.43,24876.0,74.515,74.5552,74.4023,74.4184,24876.0
2016-03-15 15:00:00,92.44,92.49,92.35,92.43,20035.0,74.4264,74.4667,74.3539,74.4184,20035.0
2016-03-15 15:30:00,92.39,92.54,92.29,92.53,83565.0,74.3862,74.5069,74.3056,74.4989,83565.0
2016-03-16 09:30:00,92.42,92.42,91.75,91.94,42392.0,74.4103,74.4103,73.8709,74.0238,42392.0
2016-03-16 10:00:00,92.06,92.18,91.96,92.01,23958.0,74.1205,74.2171,74.0399,74.0802,23958.0
2016-03-16 10:30:00,92.08,92.21,92.02,92.11,18591.0,74.1366,74.2412,74.0883,74.1607,18591.0
2016-03-16 11:00:00,92.08,92.23,92.05,92.17,21648.0,74.1366,74.2573,74.1124,74.209,21648.0
2016-03-16 11:30:00,92.2,92.43,92.17,92.43,13816.0,74.2332,74.4184,74.209,74.4184,13816.0
2016-03-16 12:00:00,92.44,92.49,92.35,92.42,13831.0,74.4264,74.4667,74.3539,74.4103,13831.0
2016-03-16 12:30:00,92.4,92.43,92.33,92.39,7808.0,74.3942,74.4184,74.3378,74.3862,7808.0
2016-03-16 13:00:00,92.39,92.39,92.01,92.09,11258.0,74.3862,74.3862,74.0802,74.1446,11258.0
2016-03-16 13:30:00,92.04,92.34,92.04,92.18,13778.0,74.1044,74.3459,74.1044,74.2171,13778.0
2016-03-16 14:00:00,92.27,93.12,92.27,93.1,39933.0,74.2895,74.9739,74.2895,74.9578,39933.0
2016-03-16 14:30:00,93.11,93.11,92.64,92.64,21499.0,74.9658,74.9658,74.5874,74.5874,21499.0
2016-03-16 15:00:00,92.65,92.85,92.55,92.71,57594.0,74.5955,74.7565,74.515,74.6438,57594.0
2016-03-16 15:30:00,92.71,92.92,92.68,92.76,111746.0,74.6438,74.8129,74.6196,74.684,111746.0
2016-03-17 09:30:00,93.01,93.1,92.85,93.04,33516.0,74.8853,74.9578,74.7565,74.9095,33516.0
2016-03-17 10:00:00,93.08,93.24,92.87,93.18,65292.0,74.9417,75.0705,74.7726,75.0222,65292.0
2016-03-17 10:30:00,93.2,93.25,93.04,93.05,37325.0,75.0383,75.0786,74.9095,74.9175,37325.0
2016-03-17 11:00:00,93.06,93.26,93.04,93.13,37699.0,74.9256,75.0866,74.9095,74.9819,37699.0
2016-03-17 11:30:00,93.15,93.18,92.89,93.15,26222.0,74.9981,75.0222,74.7887,74.9981,26222.0
2016-03-17 12:00:00,93.16,93.16,93.0,93.0,30939.0,75.0061,75.0061,74.8773,74.8773,30939.0
2016-03-17 12:30:00,93.04,93.24,93.01,93.12,19948.0,74.9095,75.0705,74.8853,74.9739,19948.0
2016-03-17 13:00:00,93.13,93.13,92.82,92.95,26114.0,74.9819,74.9819,74.7324,74.837,26114.0
2016-03-17 13:30:00,92.9,93.06,92.84,92.92,18366.0,74.7968,74.9256,74.7485,74.8129,18366.0
2016-03-17 14:00:00,92.93,92.98,92.76,92.81,55506.0,74.8209,74.8612,74.684,74.7243,55506.0
2016-03-17 14:30:00,92.78,92.87,92.62,92.75,63079.0,74.7002,74.7726,74.5713,74.676,63079.0
2016-03-17 15:00:00,92.74,92.76,92.5,92.58,98196.0,74.6679,74.684,74.4747,74.5391,98196.0
2016-03-17 15:30:00,92.58,92.75,92.52,92.63,200965.0,74.5391,74.676,74.4908,74.5794,200965.0
2016-03-18 09:30:00,92.69,92.79,90.83,90.86,325845.0,74.6277,74.7082,73.1301,73.1543,325845.0
2016-03-18 10:00:00,90.87,91.5,90.55,91.38,118092.0,73.1623,73.6696,72.9047,73.573,118092.0
2016-03-18 10:30:00,91.4,91.63,91.17,91.26,78925.0,73.5891,73.7742,73.4039,73.4764,78925.0
2016-03-18 11:00:00,91.25,91.68,91.07,91.51,74133.0,73.4683,73.8145,73.3234,73.6776,74133.0
2016-03-18 11:30:00,91.51,91.53,91.14,91.32,80055.0,73.6776,73.6937,73.3797,73.5247,80055.0
2016-03-18 12:00:00,91.31,91.37,91.26,91.29,62501.0,73.5166,73.5649,73.4764,73.5005,62501.0
2016-03-18 12:30:00,91.3,91.36,91.23,91.31,42713.0,73.5086,73.5569,73.4522,73.5166,42713.0
2016-03-18 13:00:00,91.32,91.36,91.25,91.31,33872.0,73.5247,73.5569,73.4683,73.5166,33872.0
2016-03-18 13:30:00,91.33,91.37,91.01,91.06,71403.0,73.5327,73.5649,73.2751,73.3153,71403.0
2016-03-18 14:00:00,91.06,91.11,90.77,90.81,100729.0,73.3153,73.3556,73.0818,73.114,100729.0
2016-03-18 14:30:00,90.81,91.35,90.81,91.3,79190.0,73.114,73.5488,73.114,73.5086,79190.0
2016-03-18 15:00:00,91.29,91.46,91.29,91.35,91718.0,73.5005,73.6374,73.5005,73.5488,91718.0
2016-03-18 15:30:00,91.34,91.41,90.89,90.9,361846.0,73.5408,73.5971,73.1785,73.1865,361846.0
2016-03-21 09:30:00,90.7,90.82,90.05,90.2,57496.0,73.0255,73.1221,72.5021,72.6229,57496.0
2016-03-21 10:00:00,90.2,90.61,90.19,90.26,54145.0,72.6229,72.953,72.6149,72.6712,54145.0
2016-03-21 10:30:00,90.19,90.69,90.19,90.66,45169.0,72.6149,73.0174,72.6149,72.9933,45169.0
2016-03-21 11:00:00,90.62,90.65,90.37,90.52,43262.0,72.9611,72.9852,72.7598,72.8806,43262.0
2016-03-21 11:30:00,90.55,90.8,90.55,90.65,30777.0,72.9047,73.106,72.9047,72.9852,30777.0
2016-03-21 12:00:00,90.68,90.95,90.68,90.69,32333.0,73.0094,73.2268,73.0094,73.0174,32333.0
2016-03-21 12:30:00,90.67,91.04,90.67,91.04,63184.0,73.0013,73.2992,73.0013,73.2992,63184.0
2016-03-21 13:00:00,91.05,91.09,90.73,90.79,36887.0,73.3073,73.3395,73.0496,73.0979,36887.0
2016-03-21 13:30:00,90.86,91.08,90.85,91.05,24924.0,73.1543,73.3314,73.1462,73.3073,24924.0
2016-03-21 14:00:00,91.06,91.1,90.86,90.97,34212.0,73.3153,73.3475,73.1543,73.2429,34212.0
2016-03-21 14:30:00,90.93,91.17,90.93,91.15,44663.0,73.2107,73.4039,73.2107,73.3878,44663.0
2016-03-21 15:00:00,91.16,91.19,90.95,91.14,59907.0,73.3958,73.42,73.2268,73.3797,59907.0
2016-03-21 15:30:00,91.14,91.15,90.87,90.89,137351.0,73.3797,73.3878,73.1623,73.1785,137351.0
2016-03-22 09:30:00,90.63,90.89,90.42,90.5,40837.0,72.9691,73.1785,72.8,72.8645,40837.0
2016-03-22 10:00:00,90.51,90.68,90.29,90.3,112122.0,72.8725,73.0094,72.6954,72.7034,112122.0
2016-03-22 10:30:00,90.28,90.41,90.17,90.21,70339.0,72.6873,72.792,72.5988,72.631,70339.0
2016-03-22 11:00:00,90.21,90.27,89.84,89.84,88365.0,72.631,72.6793,72.3331,72.3331,88365.0
2016-03-22 11:30:00,89.84,90.11,89.73,90.11,85599.0,72.3331,72.5504,72.2445,72.5504,85599.0
2016-03-22 12:00:00,90.1,90.37,90.08,90.36,55139.0,72.5424,72.7598,72.5263,72.7517,55139.0
2016-03-22 12:30:00,90.35,90.46,90.23,90.36,51847.0,72.7437,72.8322,72.6471,72.7517,51847.0
2016-03-22 13:00:00,90.36,90.6,90.29,90.34,48586.0,72.7517,72.945,72.6954,72.7356,48586.0
2016-03-22 13:30:00,90.36,90.39,89.98,90.02,53371.0,72.7517,72.7759,72.4458,72.478,53371.0
2016-03-22 14:00:00,90.02,90.15,89.86,90.11,80742.0,72.478,72.5827,72.3492,72.5504,80742.0
2016-03-22 14:30:00,90.07,90.17,89.95,90.01,109201.0,72.5182,72.5988,72.4216,72.4699,109201.0
2016-03-22 15:00:00,90.0,90.02,89.56,89.61,152866.0,72.4619,72.478,72.1076,72.1479,152866.0
2016-03-22 15:30:00,89.61,89.67,89.29,89.36,397175.0,72.1479,72.1962,71.8902,71.9466,397175.0
2016-03-23 09:30:00,89.35,90.2,89.25,89.95,79680.0,71.9385,72.6229,71.858,72.4216,79680.0
2016-03-23 10:00:00,89.94,90.35,89.87,90.25,77656.0,72.4136,72.7437,72.3572,72.6632,77656.0
2016-03-23 10:30:00,90.23,90.38,89.92,90.02,53945.0,72.6471,72.7678,72.3975,72.478,53945.0
2016-03-23 11:00:00,90.0,90.2,89.93,90.1,42879.0,72.4619,72.6229,72.4055,72.5424,42879.0
2016-03-23 11:30:00,90.13,90.15,89.82,89.93,33790.0,72.5666,72.5827,72.317,72.4055,33790.0
2016-03-23 12:00:00,89.94,90.35,89.79,90.35,43712.0,72.4136,72.7437,72.2928,72.7437,43712.0
2016-03-23 12:30:00,90.38,90.38,89.99,90.04,37705.0,72.7678,72.7678,72.4538,72.4941,37705.0
2016-03-23 13:00:00,90.07,90.1,89.81,89.9,63985.0,72.5182,72.5424,72.3089,72.3814,63985.0
2016-03-23 13:30:00,89.88,90.25,89.87,90.25,26395.0,72.3653,72.6632,72.3572,72.6632,26395.0
2016-03-23 14:00:00,90.25,90.27,90.16,90.22,53879.0,72.6632,72.6793,72.5907,72.639,53879.0
2016-03-23 14:30:00,90.24,90.25,89.93,89.94,40570.0,72.6551,72.6632,72.4055,72.4136,40570.0
2016-03-23 15:00:00,89.95,90.01,89.71,89.92,93639.0,72.4216,72.4699,72.2284,72.3975,93639.0
2016-03-23 15:30:00,89.96,90.04,89.87,89.92,123839.0,72.4297,72.4941,72.3572,72.3975,123839.0
2016-03-24 09:30:00,89.4,89.92,89.4,89.54,69441.0,71.9788,72.3975,71.9788,72.0915,69441.0
2016-03-24 10:00:00,89.5,90.12,89.36,90.01,56170.0,72.0593,72.5585,71.9466,72.4699,56170.0
2016-03-24 10:30:00,90.01,90.01,89.57,89.71,38545.0,72.4699,72.4699,72.1157,72.2284,38545.0
2016-03-24 11:00:00,89.74,89.74,89.49,89.55,41347.0,72.2526,72.2526,72.0513,72.0996,41347.0
2016-03-24 11:30:00,89.56,89.63,89.48,89.54,30514.0,72.1076,72.164,72.0432,72.0915,30514.0
2016-03-24 12:00:00,89.5,89.66,89.5,89.59,31090.0,72.0593,72.1881,72.0593,72.1318,31090.0
2016-03-24 12:30:00,89.58,89.62,89.41,89.47,26272.0,72.1237,72.1559,71.9869,72.0352,26272.0
2016-03-24 13:00:00,89.46,89.78,89.41,89.77,37344.0,72.0271,72.2848,71.9869,72.2767,37344.0
2016-03-24 13:30:00,89.79,89.93,89.78,89.86,42105.0,72.2928,72.4055,72.2848,72.3492,42105.0
2016-03-24 14:00:00,89.88,90.26,89.81,90.25,70564.0,72.3653,72.6712,72.3089,72.6632,70564.0
2016-03-24 14:30:00,90.25,90.35,90.14,90.15,67974.0,72.6632,72.7437,72.5746,72.5827,67974.0
2016-03-24 15:00:00,90.15,90.16,90.0,90.0,61501.0,72.5827,72.5907,72.4619,72.4619,61501.0
2016-03-24 15:30:00,90.01,90.13,89.99,90.09,127371.0,72.4699,72.5666,72.4538,72.5343,127371.0
2016-03-28 09:30:00,90.13,91.0,90.12,90.52,55340.0,72.5666,73.267,72.5585,72.8806,55340.0
2016-03-28 10:00:00,90.5,90.6,90.21,90.21,56226.0,72.8645,72.945,72.631,72.631,56226.0
2016-03-28 10:30:00,90.19,90.38,90.14,90.23,34438.0,72.6149,72.7678,72.5746,72.6471,34438.0
2016-03-28 11:00:00,90.29,90.66,90.28,90.62,45982.0,72.6954,72.9933,72.6873,72.9611,45982.0
2016-03-28 11:30:00,90.63,90.82,90.57,90.74,49656.0,72.9691,73.1221,72.9208,73.0577,49656.0
2016-03-28 12:00:00,90.74,90.78,90.55,90.68,37001.0,73.0577,73.0899,72.9047,73.0094,37001.0
2016-03-28 12:30:00,90.68,90.74,90.46,90.67,34393.0,73.0094,73.0577,72.8322,73.0013,34393.0
2016-03-28 13:00:00,90.65,90.8,90.64,90.68,27072.0,72.9852,73.106,72.9772,73.0094,27072.0
2016-03-28 13:30:00,90.67,90.8,90.67,90.71,23778.0,73.0013,73.106,73.0013,73.0335,23778.0
2016-03-28 14:00:00,90.69,90.8,90.58,90.6,42094.0,73.0174,73.106,72.9289,72.945,42094.0
2016-03-28 14:30:00,90.6,90.64,90.38,90.43,48219.0,72.945,72.9772,72.7678,72.8081,48219.0
2016-03-28 15:00:00,90.43,90.47,90.33,90.39,87199.0,72.8081,72.8403,72.7276,72.7759,87199.0
2016-03-28 15:30:00,90.38,90.46,90.21,90.28,134068.0,72.7678,72.8322,72.631,72.6873,134068.0
2016-03-29 09:30:00,90.2,90.73,90.15,90.39,106664.0,72.6229,73.0496,72.5827,72.7759,106664.0
2016-03-29 10:00:00,90.39,90.44,90.26,90.41,37483.0,72.7759,72.8161,72.6712,72.792,37483.0
2016-03-29 10:30:00,90.43,90.65,90.42,90.51,62214.0,72.8081,72.9852,72.8,72.8725,62214.0
2016-03-29 11:00:00,90.51,90.59,90.36,90.49,57129.0,72.8725,72.9369,72.7517,72.8564,57129.0
2016-03-29 11:30:00,90.47,90.66,90.32,90.59,72022.0,72.8403,72.9933,72.7195,72.9369,72022.0
2016-03-29 12:00:00,90.6,91.32,90.51,91.31,120438.0,72.945,73.5247,72.8725,73.5166,120438.0
2016-03-29 12:30:00,91.3,91.37,91.08,91.34,51317.0,73.5086,73.5649,73.3314,73.5408,51317.0
2016-03-29 13:00:00,91.34,91.39,91.26,91.38,29096.0,73.5408,73.581,73.4764,73.573,29096.0
2016-03-29 13:30:00,91.37,91.57,91.31,91.57,31120.0,73.5649,73.7259,73.5166,73.7259,31120.0
2016-03-29 14:00:00,91.57,91.8,91.45,91.8,46520.0,73.7259,73.9111,73.6293,73.9111,46520.0
2016-03-29 14:30:00,91.8,91.84,91.72,91.75,44106.0,73.9111,73.9433,73.8467,73.8709,44106.0
2016-03-29 15:00:00,91.74,91.87,91.61,91.87,124981.0,73.8628,73.9675,73.7581,73.9675,124981.0
2016-03-29 15:30:00,91.87,91.92,91.81,91.87,273486.0,73.9675,74.0077,73.9192,73.9675,273486.0
2016-03-30 09:30:00,92.0,92.0,91.56,91.71,95028.0,74.0721,74.0721,73.7179,73.8387,95028.0
2016-03-30 10:00:00,91.71,91.71,91.16,91.63,243638.0,73.8387,73.8387,73.3958,73.7742,243638.0
2016-03-30 10:30:00,91.66,91.91,91.66,91.76,92146.0,73.7984,73.9997,73.7984,73.8789,92146.0
2016-03-30 11:00:00,91.75,92.04,91.73,92.02,61430.0,73.8709,74.1044,73.8548,74.0883,61430.0
2016-03-30 11:30:00,92.03,92.03,91.81,91.87,41243.0,74.0963,74.0963,73.9192,73.9675,41243.0
2016-03-30 12:00:00,91.88,91.93,91.83,91.87,59360.0,73.9755,74.0158,73.9353,73.9675,59360.0
2016-03-30 12:30:00,91.86,92.0,91.85,91.9,45520.0,73.9594,74.0721,73.9514,73.9916,45520.0
2016-03-30 13:00:00,91.9,91.95,91.87,91.92,49783.0,73.9916,74.0319,73.9675,74.0077,49783.0
2016-03-30 13:30:00,91.92,92.01,91.9,91.92,39784.0,74.0077,74.0802,73.9916,74.0077,39784.0
2016-03-30 14:00:00,91.92,92.0,91.91,91.98,63670.0,74.0077,74.0721,73.9997,74.056,63670.0
2016-03-30 14:30:00,91.99,92.04,91.9,91.91,107644.0,74.0641,74.1044,73.9916,73.9997,107644.0
2016-03-30 15:00:00,91.91,92.04,91.91,92.0,103527.0,73.9997,74.1044,73.9997,74.0721,103527.0
2016-03-30 15:30:00,92.0,92.02,91.84,91.87,223949.0,74.0721,74.0883,73.9433,73.9675,223949.0
2016-03-31 09:30:00,91.51,92.18,91.39,91.99,101105.0,73.6776,74.2171,73.581,74.0641,101105.0
2016-03-31 10:00:00,92.0,92.31,91.83,92.03,68311.0,74.0721,74.3217,73.9353,74.0963,68311.0
2016-03-31 10:30:00,92.07,92.3,92.01,92.01,27839.0,74.1285,74.3137,74.0802,74.0802,27839.0
2016-03-31 11:00:00,92.01,92.2,91.99,92.15,34110.0,74.0802,74.2332,74.0641,74.1929,34110.0
2016-03-31 11:30:00,92.14,92.15,91.94,92.02,38604.0,74.1849,74.1929,74.0238,74.0883,38604.0
2016-03-31 12:00:00,92.03,92.17,91.98,92.01,40669.0,74.0963,74.209,74.056,74.0802,40669.0
2016-03-31 12:30:00,92.0,92.04,91.87,91.94,35417.0,74.0721,74.1044,73.9675,74.0238,35417.0
2016-03-31 13:00:00,91.94,92.13,91.93,92.08,42643.0,74.0238,74.1768,74.0158,74.1366,42643.0
2016-03-31 13:30:00,92.08,92.14,92.01,92.1,55242.0,74.1366,74.1849,74.0802,74.1527,55242.0
2016-03-31 14:00:00,92.08,92.14,92.07,92.11,60525.0,74.1366,74.1849,74.1285,74.1607,60525.0
2016-03-31 14:30:00,92.11,92.11,91.98,92.04,60325.0,74.1607,74.1607,74.056,74.1044,60325.0
2016-03-31 15:00:00,92.03,92.12,92.0,92.0,58464.0,74.0963,74.1688,74.0721,74.0721,58464.0
2016-03-31 15:30:00,92.01,92.16,91.99,92.09,253089.0,74.0802,74.201,74.0641,74.1446,253089.0
2016-04-01 09:30:00,91.89,92.69,91.81,92.69,90230.0,73.9836,74.6277,73.9192,74.6277,90230.0
2016-04-01 10:00:00,92.63,92.83,92.37,92.59,74310.0,74.5794,74.7404,74.37,74.5472,74310.0
2016-04-01 10:30:00,92.63,92.88,92.57,92.78,52600.0,74.5794,74.7807,74.5311,74.7002,52600.0
2016-04-01 11:00:00,92.78,92.9,92.69,92.8,48098.0,74.7002,74.7968,74.6277,74.7163,48098.0
2016-04-01 11:30:00,92.82,92.85,92.6,92.64,31674.0,74.7324,74.7565,74.5552,74.5874,31674.0
2016-04-01 12:00:00,92.66,92.79,92.6,92.76,24660.0,74.6035,74.7082,74.5552,74.684,24660.0
2016-04-01 12:30:00,92.77,92.89,92.71,92.77,24537.0,74.6921,74.7887,74.6438,74.6921,24537.0
2016-04-01 13:00:00,92.74,92.9,92.68,92.85,29279.0,74.6679,74.7968,74.6196,74.7565,29279.0
2016-04-01 13:30:00,92.87,93.04,92.84,92.99,46543.0,74.7726,74.9095,74.7485,74.8692,46543.0
2016-04-01 14:00:00,93.0,93.28,92.93,93.08,121399.0,74.8773,75.1027,74.8209,74.9417,121399.0
2016-04-01 14:30:00,93.1,93.25,93.09,93.18,42638.0,74.9578,75.0786,74.9497,75.0222,42638.0
2016-04-01 15:00:00,93.17,93.25,93.08,93.25,85217.0,75.0142,75.0786,74.9417,75.0786,85217.0
2016-04-01 15:30:00,93.27,93.77,93.25,93.71,207291.0,75.0947,75.4972,75.0786,75.4489,207291.0
2016-04-04 09:30:00,93.81,94.17,92.92,93.08,90287.0,75.5294,75.8193,74.8129,74.9417,90287.0
2016-04-04 10:00:00,93.15,93.15,92.35,92.55,74943.0,74.9981,74.9981,74.3539,74.515,74943.0
2016-04-04 10:30:00,92.64,92.69,92.33,92.47,27700.0,74.5874,74.6277,74.3378,74.4506,27700.0
2016-04-04 11:00:00,92.45,92.65,92.43,92.63,25861.0,74.4345,74.5955,74.4184,74.5794,25861.0
2016-04-04 11:30:00,92.62,92.73,92.39,92.45,53296.0,74.5713,74.6599,74.3862,74.4345,53296.0
2016-04-04 12:00:00,92.47,92.62,92.47,92.55,26995.0,74.4506,74.5713,74.4506,74.515,26995.0
2016-04-04 12:30:00,92.54,92.79,92.54,92.71,21897.0,74.5069,74.7082,74.5069,74.6438,21897.0
2016-04-04 13:00:00,92.7,92.75,92.58,92.73,24087.0,74.6357,74.676,74.5391,74.6599,24087.0
2016-04-04 13:30:00,92.73,92.74,92.52,92.55,31032.0,74.6599,74.6679,74.4908,74.515,31032.0
2016-04-04 14:00:00,92.56,92.64,92.42,92.63,49534.0,74.523,74.5874,74.4103,74.5794,49534.0
2016-04-04 14:30:00,92.64,92.76,92.55,92.63,47586.0,74.5874,74.684,74.515,74.5794,47586.0
2016-04-04 15:00:00,92.63,92.71,92.41,92.41,118658.0,74.5794,74.6438,74.4023,74.4023,118658.0
2016-04-04 15:30:00,92.42,92.59,92.33,92.51,186741.0,74.4103,74.5472,74.3378,74.4828,186741.0
2016-04-05 09:30:00,92.82,92.99,92.1,92.3,139914.0,74.7324,74.8692,74.1527,74.3137,139914.0
2016-04-05 10:00:00,92.24,92.55,91.99,92.12,78471.0,74.2654,74.515,74.0641,74.1688,78471.0
2016-04-05 10:30:00,92.06,92.11,91.61,91.66,55800.0,74.1205,74.1607,73.7581,73.7984,55800.0
2016-04-05 11:00:00,91.68,91.75,91.31,91.63,53486.0,73.8145,73.8709,73.5166,73.7742,53486.0
2016-04-05 11:30:00,91.62,91.63,91.08,91.29,93405.0,73.7662,73.7742,73.3314,73.5005,93405.0
2016-04-05 12:00:00,91.29,91.43,91.17,91.35,36441.0,73.5005,73.6132,73.4039,73.5488,36441.0
2016-04-05 12:30:00,91.33,91.41,91.25,91.31,22887.0,73.5327,73.5971,73.4683,73.5166,22887.0
2016-04-05 13:00:00,91.29,91.43,91.21,91.27,29251.0,73.5005,73.6132,73.4361,73.4844,29251.0
2016-04-05 13:30:00,91.28,91.32,91.11,91.28,34665.0,73.4925,73.5247,73.3556,73.4925,34665.0
2016-04-05 14:00:00,91.29,91.46,91.26,91.41,39604.0,73.5005,73.6374,73.4764,73.5971,39604.0
2016-04-05 14:30:00,91.4,91.48,91.33,91.39,51568.0,73.5891,73.6535,73.5327,73.581,51568.0
2016-04-05 15:00:00,91.4,91.47,91.22,91.25,55638.0,73.5891,73.6454,73.4441,73.4683,55638.0
2016-04-05 15:30:00,91.24,91.35,91.11,91.34,191043.0,73.4602,73.5488,73.3556,73.5408,191043.0
2016-04-06 09:30:00,91.38,91.58,90.8,91.2,104643.0,73.573,73.734,73.106,73.428,104643.0
2016-04-06 10:00:00,91.28,91.51,91.15,91.34,44187.0,73.4925,73.6776,73.3878,73.5408,44187.0
2016-04-06 10:30:00,91.37,91.41,91.21,91.31,58821.0,73.5649,73.5971,73.4361,73.5166,58821.0
2016-04-06 11:00:00,91.33,91.43,91.06,91.33,39247.0,73.5327,73.6132,73.3153,73.5327,39247.0
2016-04-06 11:30:00,91.34,91.51,91.27,91.49,28010.0,73.5408,73.6776,73.4844,73.6615,28010.0
2016-04-06 12:00:00,91.5,91.57,91.35,91.52,25916.0,73.6696,73.7259,73.5488,73.6857,25916.0
2016-04-06 12:30:00,91.5,91.75,91.5,91.59,33292.0,73.6696,73.8709,73.6696,73.742,33292.0
2016-04-06 13:00:00,91.58,91.68,91.51,91.62,21817.0,73.734,73.8145,73.6776,73.7662,21817.0
2016-04-06 13:30:00,91.61,91.72,91.47,91.48,36810.0,73.7581,73.8467,73.6454,73.6535,36810.0
2016-04-06 14:00:00,91.48,91.57,91.35,91.54,30826.0,73.6535,73.7259,73.5488,73.7018,30826.0
2016-04-06 14:30:00,91.52,91.68,91.46,91.62,35644.0,73.6857,73.8145,73.6374,73.7662,35644.0
2016-04-06 15:00:00,91.62,92.03,91.61,91.97,73101.0,73.7662,74.0963,73.7581,74.048,73101.0
2016-04-06 15:30:00,91.98,92.15,91.84,91.86,233513.0,74.056,74.1929,73.9433,73.9594,233513.0
2016-04-07 09:30:00,91.28,91.57,91.26,91.43,112175.0,73.4925,73.7259,73.4764,73.6132,112175.0
2016-04-07 10:00:00,91.41,91.52,91.2,91.24,33466.0,73.5971,73.6857,73.428,73.4602,33466.0
2016-04-07 10:30:00,91.23,91.43,91.16,91.39,30482.0,73.4522,73.6132,73.3958,73.581,30482.0
2016-04-07 11:00:00,91.37,91.39,90.92,90.97,41664.0,73.5649,73.581,73.2026,73.2429,41664.0
2016-04-07 11:30:00,90.96,91.2,90.81,90.88,44130.0,73.2348,73.428,73.114,73.1704,44130.0
2016-04-07 12:00:00,90.89,90.93,90.54,90.55,38330.0,73.1785,73.2107,72.8967,72.9047,38330.0
2016-04-07 12:30:00,90.53,90.83,90.51,90.83,32769.0,72.8886,73.1301,72.8725,73.1301,32769.0
2016-04-07 13:00:00,90.81,90.82,90.64,90.74,30482.0,73.114,73.1221,72.9772,73.0577,30482.0
2016-04-07 13:30:00,90.75,90.76,90.58,90.58,51544.0,73.0657,73.0738,72.9289,72.9289,51544.0
2016-04-07 14:00:00,90.54,90.56,90.09,90.22,126987.0,72.8967,72.9128,72.5343,72.639,126987.0
2016-04-07 14:30:00,90.22,90.52,90.22,90.49,63583.0,72.639,72.8806,72.639,72.8564,63583.0
2016-04-07 15:00:00,90.49,90.83,90.49,90.78,82157.0,72.8564,73.1301,72.8564,73.0899,82157.0
2016-04-07 15:30:00,90.77,91.06,90.68,91.04,184070.0,73.0818,73.3153,73.0094,73.2992,184070.0
2016-04-08 09:30:00,91.25,91.75,91.08,91.33,48478.0,73.4683,73.8709,73.3314,73.5327,48478.0
2016-04-08 10:00:00,91.37,91.37,91.22,91.3,28588.0,73.5649,73.5649,73.4441,73.5086,28588.0
2016-04-08 10:30:00,91.33,91.38,91.07,91.19,41375.0,73.5327,73.573,73.3234,73.42,41375.0
2016-04-08 11:00:00,91.24,91.4,91.19,91.38,40077.0,73.4602,73.5891,73.42,73.573,40077.0
2016-04-08 11:30:00,91.37,91.57,91.37,91.43,33944.0,73.5649,73.7259,73.5649,73.6132,33944.0
2016-04-08 12:00:00,91.41,91.66,91.38,91.61,28324.0,73.5971,73.7984,73.573,73.7581,28324.0
2016-04-08 12:30:00,91.61,91.65,91.44,91.63,28247.0,73.7581,73.7904,73.6213,73.7742,28247.0
2016-04-08 13:00:00,91.63,91.69,91.38,91.39,39755.0,73.7742,73.8226,73.573,73.581,39755.0
2016-04-08 13:30:00,91.39,91.66,91.39,91.66,22535.0,73.581,73.7984,73.581,73.7984,22535.0
2016-04-08 14:00:00,91.64,91.73,91.53,91.73,27650.0,73.7823,73.8548,73.6937,73.8548,27650.0
2016-04-08 14:30:00,91.71,91.74,91.51,91.52,27260.0,73.8387,73.8628,73.6776,73.6857,27260.0
2016-04-08 15:00:00,91.56,91.6,91.4,91.53,31910.0,73.7179,73.7501,73.5891,73.6937,31910.0
2016-04-08 15:30:00,91.52,91.82,91.43,91.81,116836.0,73.6857,73.9272,73.6132,73.9192,116836.0
2016-04-11 09:30:00,91.95,92.31,91.89,92.16,41283.0,74.0319,74.3217,73.9836,74.201,41283.0
2016-04-11 10:00:00,92.12,92.4,92.08,92.17,33503.0,74.1688,74.3942,74.1366,74.209,33503.0
2016-04-11 10:30:00,92.2,92.31,91.81,91.87,39112.0,74.2332,74.3217,73.9192,73.9675,39112.0
2016-04-11 11:00:00,91.84,92.1,91.82,91.96,32771.0,73.9433,74.1527,73.9272,74.0399,32771.0
2016-04-11 11:30:00,91.97,92.0,91.74,91.78,34970.0,74.048,74.0721,73.8628,73.895,34970.0
2016-04-11 12:00:00,91.75,92.07,91.74,91.98,33048.0,73.8709,74.1285,73.8628,74.056,33048.0
2016-04-11 12:30:00,91.96,92.25,91.9,92.11,35819.0,74.0399,74.2734,73.9916,74.1607,35819.0
2016-04-11 13:00:00,92.1,92.15,91.99,92.02,27994.0,74.1527,74.1929,74.0641,74.0883,27994.0
2016-04-11 13:30:00,92.05,92.09,91.78,91.79,45992.0,74.1124,74.1446,73.895,73.9031,45992.0
2016-04-11 14:00:00,91.8,91.91,91.63,91.78,51765.0,73.9111,73.9997,73.7742,73.895,51765.0
2016-04-11 14:30:00,91.75,91.89,91.7,91.78,49811.0,73.8709,73.9836,73.8306,73.895,49811.0
2016-04-11 15:00:00,91.78,91.81,91.66,91.66,52446.0,73.895,73.9192,73.7984,73.7984,52446.0
2016-04-11 15:30:00,91.67,91.79,91.5,91.6,150207.0,73.8065,73.9031,73.6696,73.7501,150207.0
2016-04-12 09:30:00,91.44,91.99,91.12,91.99,32948.0,73.6213,74.0641,73.3636,74.0641,32948.0
2016-04-12 10:00:00,91.97,92.07,91.61,91.69,25825.0,74.048,74.1285,73.7581,73.8226,25825.0
2016-04-12 10:30:00,91.71,92.07,91.61,91.96,28765.0,73.8387,74.1285,73.7581,74.0399,28765.0
2016-04-12 11:00:00,91.96,92.32,91.92,92.31,40063.0,74.0399,74.3298,74.0077,74.3217,40063.0
2016-04-12 11:30:00,92.34,92.42,92.28,92.29,24786.0,74.3459,74.4103,74.2976,74.3056,24786.0
2016-04-12 12:00:00,92.26,92.3,92.09,92.16,10347.0,74.2815,74.3137,74.1446,74.201,10347.0
2016-04-12 12:30:00,92.16,92.29,92.1,92.27,14794.0,74.201,74.3056,74.1527,74.2895,14794.0
2016-04-12 13:00:00,92.29,92.35,92.11,92.12,25104.0,74.3056,74.3539,74.1607,74.1688,25104.0
2016-04-12 13:30:00,92.11,92.21,92.06,92.16,18148.0,74.1607,74.2412,74.1205,74.201,18148.0
2016-04-12 14:00:00,92.13,92.19,92.04,92.09,22081.0,74.1768,74.2251,74.1044,74.1446,22081.0
2016-04-12 14:30:00,92.07,92.2,92.05,92.12,18868.0,74.1285,74.2332,74.1124,74.1688,18868.0
2016-04-12 15:00:00,92.13,92.26,92.07,92.16,31507.0,74.1768,74.2815,74.1285,74.201,31507.0
2016-04-12 15:30:00,92.16,92.25,92.02,92.13,83722.0,74.201,74.2734,74.0883,74.1768,83722.0
2016-04-13 09:30:00,92.2,92.33,91.95,92.04,89089.0,74.2332,74.3378,74.0319,74.1044,89089.0
2016-04-13 10:00:00,92.0,92.06,91.66,91.75,51671.0,74.0721,74.1205,73.7984,73.8709,51671.0
2016-04-13 10:30:00,91.77,91.86,91.47,91.68,65170.0,73.887,73.9594,73.6454,73.8145,65170.0
2016-04-13 11:00:00,91.68,91.83,91.49,91.83,73095.0,73.8145,73.9353,73.6615,73.9353,73095.0
2016-04-13 11:30:00,91.84,92.01,91.79,91.98,38624.0,73.9433,74.0802,73.9031,74.056,38624.0
2016-04-13 12:00:00,91.96,91.99,91.64,91.69,46490.0,74.0399,74.0641,73.7823,73.8226,46490.0
2016-04-13 12:30:00,91.67,91.82,91.6,91.81,26422.0,73.8065,73.9272,73.7501,73.9192,26422.0
2016-04-13 13:00:00,91.8,91.83,91.7,91.81,37760.0,73.9111,73.9353,73.8306,73.9192,37760.0
2016-04-13 13:30:00,91.83,91.97,91.78,91.89,95548.0,73.9353,74.048,73.895,73.9836,95548.0
2016-04-13 14:00:00,91.88,91.88,91.61,91.77,76450.0,73.9755,73.9755,73.7581,73.887,76450.0
2016-04-13 14:30:00,91.75,91.9,91.75,91.87,59779.0,73.8709,73.9916,73.8709,73.9675,59779.0
2016-04-13 15:00:00,91.87,92.13,91.87,92.05,70090.0,73.9675,74.1768,73.9675,74.1124,70090.0
2016-04-13 15:30:00,92.04,92.11,91.99,92.1,171792.0,74.1044,74.1607,74.0641,74.1527,171792.0
2016-04-14 09:30:00,92.11,92.58,91.95,92.45,70761.0,74.1607,74.5391,74.0319,74.4345,70761.0
2016-04-14 10:00:00,92.45,92.45,92.09,92.27,71946.0,74.4345,74.4345,74.1446,74.2895,71946.0
2016-04-14 10:30:00,92.29,92.35,92.07,92.26,57815.0,74.3056,74.3539,74.1285,74.2815,57815.0
2016-04-14 11:00:00,92.27,92.27,92.0,92.04,56951.0,74.2895,74.2895,74.0721,74.1044,56951.0
2016-04-14 11:30:00,92.06,92.22,92.0,92.17,35144.0,74.1205,74.2493,74.0721,74.209,35144.0
2016-04-14 12:00:00,92.16,92.38,92.16,92.33,34572.0,74.201,74.3781,74.201,74.3378,34572.0
2016-04-14 12:30:00,92.31,92.75,92.29,92.61,79484.0,74.3217,74.676,74.3056,74.5633,79484.0
2016-04-14 13:00:00,92.58,92.75,92.41,92.71,36897.0,74.5391,74.676,74.4023,74.6438,36897.0
2016-04-14 13:30:00,92.71,92.71,92.56,92.62,36542.0,74.6438,74.6438,74.523,74.5713,36542.0
2016-04-14 14:00:00,92.61,92.62,92.42,92.43,69383.0,74.5633,74.5713,74.4103,74.4184,69383.0
2016-04-14 14:30:00,92.44,92.45,92.18,92.18,42615.0,74.4264,74.4345,74.2171,74.2171,42615.0
2016-04-14 15:00:00,92.16,92.45,92.15,92.32,78355.0,74.201,74.4345,74.1929,74.3298,78355.0
2016-04-14 15:30:00,92.32,92.33,92.1,92.2,185412.0,74.3298,74.3378,74.1527,74.2332,185412.0
2016-04-15 09:30:00,92.32,92.51,91.82,92.38,94983.0,74.3298,74.4828,73.9272,74.3781,94983.0
2016-04-15 10:00:00,92.45,92.8,92.45,92.67,53659.0,74.4345,74.7163,74.4345,74.6116,53659.0
2016-04-15 10:30:00,92.69,92.84,92.57,92.57,52858.0,74.6277,74.7485,74.5311,74.5311,52858.0
2016-04-15 11:00:00,92.55,92.57,92.24,92.36,37412.0,74.515,74.5311,74.2654,74.362,37412.0
2016-04-15 11:30:00,92.35,92.58,92.35,92.55,27409.0,74.3539,74.5391,74.3539,74.515,27409.0
2016-04-15 12:00:00,92.53,92.53,92.19,92.38,39760.0,74.4989,74.4989,74.2251,74.3781,39760.0
2016-04-15 12:30:00,92.38,92.73,92.35,92.73,37945.0,74.3781,74.6599,74.3539,74.6599,37945.0
2016-04-15 13:00:00,92.7,92.9,92.53,92.72,84565.0,74.6357,74.7968,74.4989,74.6518,84565.0
2016-04-15 13:30:00,92.73,92.78,92.66,92.71,34731.0,74.6599,74.7002,74.6035,74.6438,34731.0
2016-04-15 14:00:00,92.7,92.95,92.7,92.86,67309.0,74.6357,74.837,74.6357,74.7646,67309.0
2016-04-15 14:30:00,92.86,93.05,92.86,93.03,35496.0,74.7646,74.9175,74.7646,74.9014,35496.0
2016-04-15 15:00:00,93.05,93.24,93.02,93.22,57835.0,74.9175,75.0705,74.8934,75.0544,57835.0
2016-04-15 15:30:00,93.23,93.53,93.2,93.51,192988.0,75.0625,75.304,75.0383,75.2879,192988.0
2016-04-18 09:30:00,93.44,93.86,92.93,93.19,46729.0,75.2315,75.5697,74.8209,75.0303,46729.0
2016-04-18 10:00:00,93.2,93.98,93.2,93.88,134757.0,75.0383,75.6663,75.0383,75.5858,134757.0
2016-04-18 10:30:00,93.91,94.05,93.72,93.85,60921.0,75.61,75.7227,75.457,75.5616,60921.0
2016-04-18 11:00:00,93.81,93.88,93.51,93.63,45949.0,75.5294,75.5858,75.2879,75.3845,45949.0
2016-04-18 11:30:00,93.64,93.78,93.55,93.68,43436.0,75.3926,75.5053,75.3201,75.4248,43436.0
2016-04-18 12:00:00,93.67,94.08,93.62,93.98,54121.0,75.4167,75.7468,75.3765,75.6663,54121.0
2016-04-18 12:30:00,93.98,94.13,93.96,94.02,37235.0,75.6663,75.7871,75.6502,75.6985,37235.0
2016-04-18 13:00:00,94.0,94.04,93.84,93.84,41213.0,75.6824,75.7146,75.5536,75.5536,41213.0
2016-04-18 13:30:00,93.84,94.05,93.79,94.02,31755.0,75.5536,75.7227,75.5133,75.6985,31755.0
2016-04-18 14:00:00,94.02,94.02,93.81,93.94,39815.0,75.6985,75.6985,75.5294,75.6341,39815.0
2016-04-18 14:30:00,93.92,94.08,93.86,93.95,43345.0,75.618,75.7468,75.5697,75.6422,43345.0
2016-04-18 15:00:00,93.97,94.08,93.88,93.96,46172.0,75.6583,75.7468,75.5858,75.6502,46172.0
2016-04-18 15:30:00,93.96,94.05,93.84,94.03,163832.0,75.6502,75.7227,75.5536,75.7066,163832.0
2016-04-19 09:30:00,94.13,94.58,93.78,94.42,108513.0,75.7871,76.1494,75.5053,76.0206,108513.0
2016-04-19 10:00:00,94.39,94.93,94.34,94.44,127638.0,75.9964,76.4312,75.9562,76.0367,127638.0
2016-04-19 10:30:00,94.45,94.62,94.35,94.54,86525.0,76.0447,76.1816,75.9642,76.1172,86525.0
2016-04-19 11:00:00,94.53,94.85,94.45,94.67,78866.0,76.1091,76.3668,76.0447,76.2219,78866.0
2016-04-19 11:30:00,94.68,94.8,94.48,94.53,46218.0,76.2299,76.3265,76.0689,76.1091,46218.0
2016-04-19 12:00:00,94.51,94.77,94.35,94.37,67739.0,76.093,76.3024,75.9642,75.9803,67739.0
2016-04-19 12:30:00,94.38,94.86,94.37,94.73,72118.0,75.9884,76.3748,75.9803,76.2702,72118.0
2016-04-19 13:00:00,94.73,94.83,94.68,94.77,57215.0,76.2702,76.3507,76.2299,76.3024,57215.0
2016-04-19 13:30:00,94.78,94.87,94.53,94.72,130089.0,76.3104,76.3829,76.1091,76.2621,130089.0
2016-04-19 14:00:00,94.69,94.73,94.36,94.36,57417.0,76.238,76.2702,75.9723,75.9723,57417.0
2016-04-19 14:30:00,94.36,94.51,94.27,94.45,77827.0,75.9723,76.093,75.8998,76.0447,77827.0
2016-04-19 15:00:00,94.42,94.65,94.37,94.57,95575.0,76.0206,76.2057,75.9803,76.1413,95575.0
2016-04-19 15:30:00,94.59,94.62,94.44,94.56,183278.0,76.1574,76.1816,76.0367,76.1333,183278.0
2016-04-20 09:30:00,92.9,93.7,92.2,92.2,377687.0,74.7968,75.4409,74.2332,74.2332,377687.0
2016-04-20 10:00:00,92.2,92.24,91.65,91.78,207909.0,74.2332,74.2654,73.7904,73.895,207909.0
2016-04-20 10:30:00,91.8,91.99,91.21,91.38,209380.0,73.9111,74.0641,73.4361,73.573,209380.0
2016-04-20 11:00:00,91.4,91.92,91.4,91.76,134348.0,73.5891,74.0077,73.5891,73.8789,134348.0
2016-04-20 11:30:00,91.77,91.88,91.53,91.78,107983.0,73.887,73.9755,73.6937,73.895,107983.0
2016-04-20 12:00:00,91.78,91.81,91.59,91.73,74266.0,73.895,73.9192,73.742,73.8548,74266.0
2016-04-20 12:30:00,91.73,92.28,91.73,92.27,71791.0,73.8548,74.2976,73.8548,74.2895,71791.0
2016-04-20 13:00:00,92.27,92.44,91.95,92.14,118650.0,74.2895,74.4264,74.0319,74.1849,118650.0
2016-04-20 13:30:00,92.14,92.26,92.0,92.14,66882.0,74.1849,74.2815,74.0721,74.1849,66882.0
2016-04-20 14:00:00,92.15,92.31,92.0,92.3,122441.0,74.1929,74.3217,74.0721,74.3137,122441.0
2016-04-20 14:30:00,92.32,92.37,92.08,92.34,136675.0,74.3298,74.37,74.1366,74.3459,136675.0
2016-04-20 15:00:00,92.34,92.34,92.05,92.1,160818.0,74.3459,74.3459,74.1124,74.1527,160818.0
2016-04-20 15:30:00,92.11,92.11,91.57,91.6,357254.0,74.1607,74.1607,73.7259,73.7501,357254.0
2016-04-21 09:30:00,91.45,91.82,90.32,90.38,177193.0,73.6293,73.9272,72.7195,72.7678,177193.0
2016-04-21 10:00:00,90.37,90.74,90.35,90.51,103737.0,72.7598,73.0577,72.7437,72.8725,103737.0
2016-04-21 10:30:00,90.5,90.75,90.5,90.61,91550.0,72.8645,73.0657,72.8645,72.953,91550.0
2016-04-21 11:00:00,90.62,90.67,90.2,90.37,106797.0,72.9611,73.0013,72.6229,72.7598,106797.0
2016-04-21 11:30:00,90.36,90.61,90.1,90.53,88753.0,72.7517,72.953,72.5424,72.8886,88753.0
2016-04-21 12:00:00,90.51,90.54,90.34,90.45,66263.0,72.8725,72.8967,72.7356,72.8242,66263.0
2016-04-21 12:30:00,90.44,90.64,90.38,90.47,68398.0,72.8161,72.9772,72.7678,72.8403,68398.0
2016-04-21 13:00:00,90.47,90.6,90.31,90.48,65133.0,72.8403,72.945,72.7115,72.8483,65133.0
2016-04-21 13:30:00,90.47,90.56,90.28,90.46,109374.0,72.8403,72.9128,72.6873,72.8322,109374.0
2016-04-21 14:00:00,90.47,90.47,90.16,90.16,78824.0,72.8403,72.8403,72.5907,72.5907,78824.0
2016-04-21 14:30:00,90.15,90.19,89.88,89.94,165023.0,72.5827,72.6149,72.3653,72.4136,165023.0
2016-04-21 15:00:00,89.94,90.29,89.94,89.98,144427.0,72.4136,72.6954,72.4136,72.4458,144427.0
2016-04-21 15:30:00,89.98,90.24,89.78,89.78,513127.0,72.4458,72.6551,72.2848,72.2848,513127.0
2016-04-22 09:30:00,89.88,90.16,89.7,89.83,92208.0,72.3653,72.5907,72.2203,72.325,92208.0
2016-04-22 10:00:00,89.86,90.21,89.84,90.19,76098.0,72.3492,72.631,72.3331,72.6149,76098.0
2016-04-22 10:30:00,90.16,90.29,89.85,89.91,67280.0,72.5907,72.6954,72.3411,72.3894,67280.0
2016-04-22 11:00:00,89.93,89.96,89.56,89.7,85381.0,72.4055,72.4297,72.1076,72.2203,85381.0
2016-04-22 11:30:00,89.73,89.91,89.71,89.88,66812.0,72.2445,72.3894,72.2284,72.3653,66812.0
2016-04-22 12:00:00,89.88,89.91,89.56,89.61,46893.0,72.3653,72.3894,72.1076,72.1479,46893.0
2016-04-22 12:30:00,89.63,89.7,89.51,89.64,44426.0,72.164,72.2203,72.0674,72.172,44426.0
2016-04-22 13:00:00,89.64,89.81,89.49,89.59,48050.0,72.172,72.3089,72.0513,72.1318,48050.0
2016-04-22 13:30:00,89.59,89.96,89.49,89.83,60002.0,72.1318,72.4297,72.0513,72.325,60002.0
2016-04-22 14:00:00,89.83,90.19,89.8,90.17,62049.0,72.325,72.6149,72.3009,72.5988,62049.0
2016-04-22 14:30:00,90.17,90.31,90.04,90.25,62452.0,72.5988,72.7115,72.4941,72.6632,62452.0
2016-04-22 15:00:00,90.25,90.44,90.17,90.43,79040.0,72.6632,72.8161,72.5988,72.8081,79040.0
2016-04-22 15:30:00,90.43,90.56,90.32,90.55,221652.0,72.8081,72.9128,72.7195,72.9047,221652.0
2016-04-25 09:30:00,90.42,90.5,90.19,90.5,115506.0,72.8,72.8645,72.6149,72.8645,115506.0
2016-04-25 10:00:00,90.5,91.43,90.44,91.4,95816.0,72.8645,73.6132,72.8161,73.5891,95816.0
2016-04-25 10:30:00,91.4,91.66,91.1,91.43,72845.0,73.5891,73.7984,73.3475,73.6132,72845.0
2016-04-25 11:00:00,91.42,91.59,91.24,91.53,56828.0,73.6052,73.742,73.4602,73.6937,56828.0
2016-04-25 11:30:00,91.51,91.97,91.47,91.9,95413.0,73.6776,74.048,73.6454,73.9916,95413.0
2016-04-25 12:00:00,91.86,91.98,91.66,91.75,89759.0,73.9594,74.056,73.7984,73.8709,89759.0
2016-04-25 12:30:00,91.75,91.94,91.52,91.79,77795.0,73.8709,74.0238,73.6857,73.9031,77795.0
2016-04-25 13:00:00,91.83,91.93,91.68,91.68,48987.0,73.9353,74.0158,73.8145,73.8145,48987.0
2016-04-25 13:30:00,91.69,91.86,91.59,91.86,50675.0,73.8226,73.9594,73.742,73.9594,50675.0
2016-04-25 14:00:00,91.86,91.87,91.5,91.58,82159.0,73.9594,73.9675,73.6696,73.734,82159.0
2016-04-25 14:30:00,91.58,91.58,91.26,91.27,116708.0,73.734,73.734,73.4764,73.4844,116708.0
2016-04-25 15:00:00,91.26,91.54,91.21,91.48,154748.0,73.4764,73.7018,73.4361,73.6535,154748.0
2016-04-25 15:30:00,91.48,91.49,91.22,91.37,312154.0,73.6535,73.6615,73.4441,73.5649,312154.0
2016-04-26 09:30:00,88.16,90.0,87.92,89.23,624884.0,70.9804,72.4619,70.7872,71.8419,624884.0
2016-04-26 10:00:00,89.08,89.45,88.83,89.03,216934.0,71.7212,72.0191,71.5199,71.6809,216934.0
2016-04-26 10:30:00,88.97,89.99,88.95,89.71,139841.0,71.6326,72.4538,71.6165,72.2284,139841.0
2016-04-26 11:00:00,89.7,89.99,89.46,89.74,74461.0,72.2203,72.4538,72.0271,72.2526,74461.0
2016-04-26 11:30:00,89.68,89.78,89.27,89.62,246675.0,72.2042,72.2848,71.8741,72.1559,246675.0
2016-04-26 12:00:00,89.6,89.68,89.03,89.25,159531.0,72.1398,72.2042,71.6809,71.858,159531.0
2016-04-26 12:30:00,89.22,89.28,88.96,89.21,90475.0,71.8339,71.8822,71.6245,71.8258,90475.0
2016-04-26 13:00:00,89.22,89.26,89.02,89.15,75817.0,71.8339,71.8661,71.6729,71.7775,75817.0
2016-04-26 13:30:00,89.12,89.44,89.11,89.4,130263.0,71.7534,72.011,71.7453,71.9788,130263.0
2016-04-26 14:00:00,89.42,89.87,89.4,89.84,149369.0,71.9949,72.3572,71.9788,72.3331,149369.0
2016-04-26 14:30:00,89.83,89.87,89.39,89.41,113193.0,72.325,72.3572,71.9708,71.9869,113193.0
2016-04-26 15:00:00,89.39,89.69,89.37,89.68,161653.0,71.9708,72.2123,71.9547,72.2042,161653.0
2016-04-26 15:30:00,89.7,89.83,89.44,89.57,269581.0,72.2203,72.325,72.011,72.1157,269581.0
2016-04-27 09:30:00,89.84,90.51,89.39,90.51,154495.0,72.3331,72.8725,71.9708,72.8725,154495.0
2016-04-27 10:00:00,90.51,90.56,89.79,90.41,190530.0,72.8725,72.9128,72.2928,72.792,190530.0
2016-04-27 10:30:00,90.38,90.44,89.93,90.07,238122.0,72.7678,72.8161,72.4055,72.5182,238122.0
2016-04-27 11:00:00,90.09,90.2,90.0,90.17,137291.0,72.5343,72.6229,72.4619,72.5988,137291.0
2016-04-27 11:30:00,90.19,90.33,90.05,90.11,104914.0,72.6149,72.7276,72.5021,72.5504,104914.0
2016-04-27 12:00:00,90.12,90.13,89.8,89.82,83016.0,72.5585,72.5666,72.3009,72.317,83016.0
2016-04-27 12:30:00,89.82,90.02,89.76,90.0,60800.0,72.317,72.478,72.2687,72.4619,60800.0
2016-04-27 13:00:00,90.0,90.0,89.55,89.67,91685.0,72.4619,72.4619,72.0996,72.1962,91685.0
2016-04-27 13:30:00,89.66,89.98,89.65,89.9,122949.0,72.1881,72.4458,72.1801,72.3814,122949.0
2016-04-27 14:00:00,89.91,90.75,89.84,90.74,189439.0,72.3894,73.0657,72.3331,73.0577,189439.0
2016-04-27 14:30:00,90.75,91.12,90.65,90.97,135376.0,73.0657,73.3636,72.9852,73.2429,135376.0
2016-04-27 15:00:00,90.95,91.09,90.76,90.96,136992.0,73.2268,73.3395,73.0738,73.2348,136992.0
2016-04-27 15:30:00,90.97,91.05,90.82,90.89,297251.0,73.2429,73.3073,73.1221,73.1785,297251.0
2016-04-28 09:30:00,90.5,91.75,90.22,91.51,72340.0,72.8645,73.8709,72.639,73.6776,72340.0
2016-04-28 10:00:00,91.61,91.74,91.15,91.26,82717.0,73.7581,73.8628,73.3878,73.4764,82717.0
2016-04-28 10:30:00,91.3,91.3,91.03,91.26,55481.0,73.5086,73.5086,73.2912,73.4764,55481.0
2016-04-28 11:00:00,91.25,91.31,91.05,91.26,48945.0,73.4683,73.5166,73.3073,73.4764,48945.0
2016-04-28 11:30:00,91.23,91.5,91.2,91.41,87334.0,73.4522,73.6696,73.428,73.5971,87334.0
2016-04-28 12:00:00,91.4,91.5,91.1,91.38,66831.0,73.5891,73.6696,73.3475,73.573,66831.0
2016-04-28 12:30:00,91.42,92.0,91.42,91.93,84569.0,73.6052,74.0721,73.6052,74.0158,84569.0
2016-04-28 13:00:00,91.89,91.98,91.65,91.74,57322.0,73.9836,74.056,73.7904,73.8628,57322.0
2016-04-28 13:30:00,91.73,92.05,91.72,91.98,41992.0,73.8548,74.1124,73.8467,74.056,41992.0
2016-04-28 14:00:00,91.98,91.98,91.7,91.77,49779.0,74.056,74.056,73.8306,73.887,49779.0
2016-04-28 14:30:00,91.77,91.81,91.48,91.52,60540.0,73.887,73.9192,73.6535,73.6857,60540.0
2016-04-28 15:00:00,91.53,91.6,91.33,91.45,114494.0,73.6937,73.7501,73.5327,73.6293,114494.0
2016-04-28 15:30:00,91.45,91.66,91.44,91.66,264612.0,73.6293,73.7984,73.6213,73.7984,264612.0
2016-04-29 09:30:00,91.74,92.03,91.4,92.03,82368.0,73.8628,74.0963,73.5891,74.0963,82368.0
2016-04-29 10:00:00,92.03,92.35,91.99,92.35,73717.0,74.0963,74.3539,74.0641,74.3539,73717.0
2016-04-29 10:30:00,92.37,92.64,92.0,92.07,117886.0,74.37,74.5874,74.0721,74.1285,117886.0
2016-04-29 11:00:00,92.1,92.52,91.98,92.33,75190.0,74.1527,74.4908,74.056,74.3378,75190.0
2016-04-29 11:30:00,92.31,92.32,91.85,92.04,113134.0,74.3217,74.3298,73.9514,74.1044,113134.0
2016-04-29 12:00:00,92.07,92.26,91.86,92.2,57606.0,74.1285,74.2815,73.9594,74.2332,57606.0
2016-04-29 12:30:00,92.16,92.23,92.04,92.13,43160.0,74.201,74.2573,74.1044,74.1768,43160.0
2016-04-29 13:00:00,92.09,92.29,92.05,92.15,108264.0,74.1446,74.3056,74.1124,74.1929,108264.0
2016-04-29 13:30:00,92.17,92.2,92.0,92.06,69300.0,74.209,74.2332,74.0721,74.1205,69300.0
2016-04-29 14:00:00,92.06,92.32,92.0,92.31,66562.0,74.1205,74.3298,74.0721,74.3217,66562.0
2016-04-29 14:30:00,92.3,92.5,92.1,92.44,130799.0,74.3137,74.4747,74.1527,74.4264,130799.0
2016-04-29 15:00:00,92.44,92.75,92.28,92.75,122760.0,74.4264,74.676,74.2976,74.676,122760.0
2016-04-29 15:30:00,92.74,93.21,92.7,93.12,378389.0,74.6679,75.0464,74.6357,74.9739,378389.0
2016-05-02 09:30:00,93.08,93.57,92.86,93.45,74442.0,74.9417,75.3362,74.7646,75.2396,74442.0
2016-05-02 10:00:00,93.45,93.77,93.25,93.76,83361.0,75.2396,75.4972,75.0786,75.4892,83361.0
2016-05-02 10:30:00,93.77,93.78,93.32,93.37,92333.0,75.4972,75.5053,75.1349,75.1752,92333.0
2016-05-02 11:00:00,93.36,93.44,93.19,93.44,70234.0,75.1671,75.2315,75.0303,75.2315,70234.0
2016-05-02 11:30:00,93.43,93.61,93.37,93.45,65472.0,75.2235,75.3684,75.1752,75.2396,65472.0
2016-05-02 12:00:00,93.45,93.54,93.38,93.5,43281.0,75.2396,75.3121,75.1832,75.2798,43281.0
2016-05-02 12:30:00,93.51,93.67,93.43,93.64,40776.0,75.2879,75.4167,75.2235,75.3926,40776.0
2016-05-02 13:00:00,93.66,93.78,93.5,93.62,55202.0,75.4087,75.5053,75.2798,75.3765,55202.0
2016-05-02 13:30:00,93.63,93.68,93.49,93.66,56362.0,75.3845,75.4248,75.2718,75.4087,56362.0
2016-05-02 14:00:00,93.68,93.79,93.47,93.52,82566.0,75.4248,75.5133,75.2557,75.2959,82566.0
2016-05-02 14:30:00,93.51,93.69,93.49,93.61,61543.0,75.2879,75.4328,75.2718,75.3684,61543.0
2016-05-02 15:00:00,93.62,93.84,93.61,93.83,81277.0,75.3765,75.5536,75.3684,75.5455,81277.0
2016-05-02 15:30:00,93.83,93.85,93.54,93.71,216732.0,75.5455,75.5616,75.3121,75.4489,216732.0
2016-05-03 09:30:00,93.5,94.54,93.2,94.36,152789.0,75.2798,76.1172,75.0383,75.9723,152789.0
2016-05-03 10:00:00,94.4,94.43,93.67,94.07,153864.0,76.0045,76.0286,75.4167,75.7388,153864.0
2016-05-03 10:30:00,94.09,94.09,93.56,93.6,80613.0,75.7549,75.7549,75.3282,75.3604,80613.0
2016-05-03 11:00:00,93.61,93.62,93.23,93.23,67667.0,75.3684,75.3765,75.0625,75.0625,67667.0
2016-05-03 11:30:00,93.21,93.57,93.08,93.14,116332.0,75.0464,75.3362,74.9417,74.99,116332.0
2016-05-03 12:00:00,93.11,93.22,92.93,93.12,127223.0,74.9658,75.0544,74.8209,74.9739,127223.0
2016-05-03 12:30:00,93.12,93.23,92.98,93.17,54096.0,74.9739,75.0625,74.8612,75.0142,54096.0
2016-05-03 13:00:00,93.17,93.4,93.15,93.3,65317.0,75.0142,75.1993,74.9981,75.1188,65317.0
2016-05-03 13:30:00,93.32,93.39,93.08,93.1,107507.0,75.1349,75.1913,74.9417,74.9578,107507.0
2016-05-03 14:00:00,93.09,93.34,93.0,93.23,86700.0,74.9497,75.151,74.8773,75.0625,86700.0
2016-05-03 14:30:00,93.25,93.26,92.92,92.97,94609.0,75.0786,75.0866,74.8129,74.8531,94609.0
2016-05-03 15:00:00,92.98,93.09,92.71,92.81,111930.0,74.8612,74.9497,74.6438,74.7243,111930.0
2016-05-03 15:30:00,92.8,92.93,92.66,92.87,316856.0,74.7163,74.8209,74.6035,74.7726,316856.0
2016-05-04 09:30:00,92.36,92.78,92.0,92.19,44935.0,74.362,74.7002,74.0721,74.2251,44935.0
2016-05-04 10:00:00,92.23,92.85,92.09,92.2,112123.0,74.2573,74.7565,74.1446,74.2332,112123.0
2016-05-04 10:30:00,92.16,92.3,91.85,91.96,129991.0,74.201,74.3137,73.9514,74.0399,129991.0
2016-05-04 11:00:00,91.94,92.27,91.9,92.21,68853.0,74.0238,74.2895,73.9916,74.2412,68853.0
2016-05-04 11:30:00,92.19,92.3,92.01,92.18,86964.0,74.2251,74.3137,74.0802,74.2171,86964.0
2016-05-04 12:00:00,92.2,92.29,92.11,92.11,89927.0,74.2332,74.3056,74.1607,74.1607,89927.0
2016-05-04 12:30:00,92.14,92.49,92.11,92.46,53355.0,74.1849,74.4667,74.1607,74.4425,53355.0
2016-05-04 13:00:00,92.45,92.49,92.3,92.47,59825.0,74.4345,74.4667,74.3137,74.4506,59825.0
2016-05-04 13:30:00,92.46,92.63,92.32,92.43,54383.0,74.4425,74.5794,74.3298,74.4184,54383.0
2016-05-04 14:00:00,92.4,92.46,92.24,92.3,43519.0,74.3942,74.4425,74.2654,74.3137,43519.0
2016-05-04 14:30:00,92.3,92.45,92.19,92.32,79688.0,74.3137,74.4345,74.2251,74.3298,79688.0
2016-05-04 15:00:00,92.3,92.34,92.08,92.17,84322.0,74.3137,74.3459,74.1366,74.209,84322.0
2016-05-04 15:30:00,92.16,92.43,92.08,92.14,249560.0,74.201,74.4184,74.1366,74.1849,249560.0
2016-05-05 09:30:00,92.08,92.94,92.08,92.43,76902.0,74.1366,74.829,74.1366,74.4184,76902.0
2016-05-05 10:00:00,92.43,92.54,92.11,92.2,69814.0,74.4184,74.5069,74.1607,74.2332,69814.0
2016-05-05 10:30:00,92.26,92.28,91.94,92.01,92240.0,74.2815,74.2976,74.0238,74.0802,92240.0
2016-05-05 11:00:00,92.03,92.28,91.91,92.09,78637.0,74.0963,74.2976,73.9997,74.1446,78637.0
2016-05-05 11:30:00,92.1,92.35,91.99,92.29,63759.0,74.1527,74.3539,74.0641,74.3056,63759.0
2016-05-05 12:00:00,92.26,92.35,92.13,92.24,56788.0,74.2815,74.3539,74.1768,74.2654,56788.0
2016-05-05 12:30:00,92.24,92.25,92.0,92.01,35154.0,74.2654,74.2734,74.0721,74.0802,35154.0
2016-05-05 13:00:00,92.03,92.07,91.75,91.79,59726.0,74.0963,74.1285,73.8709,73.9031,59726.0
2016-05-05 13:30:00,91.77,91.82,91.69,91.8,71124.0,73.887,73.9272,73.8226,73.9111,71124.0
2016-05-05 14:00:00,91.8,91.9,91.74,91.83,62436.0,73.9111,73.9916,73.8628,73.9353,62436.0
2016-05-05 14:30:00,91.83,91.92,91.7,91.72,98471.0,73.9353,74.0077,73.8306,73.8467,98471.0
2016-05-05 15:00:00,91.72,92.06,91.64,92.06,86959.0,73.8467,74.1205,73.7823,74.1205,86959.0
2016-05-05 15:30:00,92.06,92.07,91.85,91.9,332715.0,74.1205,74.1285,73.9514,73.9916,332715.0
2016-05-06 09:30:00,91.6,91.78,90.75,91.06,79097.0,73.7501,73.895,73.0657,73.3153,79097.0
2016-05-06 10:00:00,91.06,91.18,90.32,90.43,68827.0,73.3153,73.4119,72.7195,72.8081,68827.0
2016-05-06 10:30:00,90.5,90.55,90.21,90.39,96029.0,72.8645,72.9047,72.631,72.7759,96029.0
2016-05-06 11:00:00,90.4,90.87,90.37,90.78,97283.0,72.7839,73.1623,72.7598,73.0899,97283.0
2016-05-06 11:30:00,90.75,90.91,90.72,90.78,66280.0,73.0657,73.1946,73.0416,73.0899,66280.0
2016-05-06 12:00:00,90.78,91.17,90.76,90.99,34663.0,73.0899,73.4039,73.0738,73.259,34663.0
2016-05-06 12:30:00,91.0,91.03,90.88,90.95,21099.0,73.267,73.2912,73.1704,73.2268,21099.0
2016-05-06 13:00:00,90.98,91.21,90.95,91.16,21734.0,73.2509,73.4361,73.2268,73.3958,21734.0
2016-05-06 13:30:00,91.18,91.3,91.1,91.3,27973.0,73.4119,73.5086,73.3475,73.5086,27973.0
2016-05-06 14:00:00,91.27,91.48,91.26,91.42,39459.0,73.4844,73.6535,73.4764,73.6052,39459.0
2016-05-06 14:30:00,91.41,91.6,91.34,91.5,32485.0,73.5971,73.7501,73.5408,73.6696,32485.0
2016-05-06 15:00:00,91.48,91.61,91.48,91.56,57494.0,73.6535,73.7581,73.6535,73.7179,57494.0
2016-05-06 15:30:00,91.56,91.66,91.37,91.61,162484.0,73.7179,73.7984,73.5649,73.7581,162484.0
2016-05-09 09:30:00,91.79,92.79,91.7,92.79,40845.0,73.9031,74.7082,73.8306,74.7082,40845.0
2016-05-09 10:00:00,92.7,92.73,92.32,92.51,49058.0,74.6357,74.6599,74.3298,74.4828,49058.0
2016-05-09 10:30:00,92.5,92.95,92.35,92.8,69924.0,74.4747,74.837,74.3539,74.7163,69924.0
2016-05-09 11:00:00,92.78,92.78,92.14,92.14,38056.0,74.7002,74.7002,74.1849,74.1849,38056.0
2016-05-09 11:30:00,92.15,92.61,92.15,92.48,31241.0,74.1929,74.5633,74.1929,74.4586,31241.0
2016-05-09 12:00:00,92.44,92.48,92.22,92.29,16048.0,74.4264,74.4586,74.2493,74.3056,16048.0
2016-05-09 12:30:00,92.27,92.4,92.21,92.3,18505.0,74.2895,74.3942,74.2412,74.3137,18505.0
2016-05-09 13:00:00,92.29,92.54,92.22,92.52,40924.0,74.3056,74.5069,74.2493,74.4908,40924.0
2016-05-09 13:30:00,92.53,92.61,92.31,92.31,30827.0,74.4989,74.5633,74.3217,74.3217,30827.0
2016-05-09 14:00:00,92.31,92.37,92.19,92.31,34091.0,74.3217,74.37,74.2251,74.3217,34091.0
2016-05-09 14:30:00,92.29,92.42,92.17,92.35,66350.0,74.3056,74.4103,74.209,74.3539,66350.0
2016-05-09 15:00:00,92.36,92.63,92.32,92.59,68731.0,74.362,74.5794,74.3298,74.5472,68731.0
2016-05-09 15:30:00,92.6,92.66,92.44,92.47,148544.0,74.5552,74.6035,74.4264,74.4506,148544.0
2016-05-10 09:30:00,92.75,93.27,92.61,92.93,47519.0,74.676,75.0947,74.5633,74.8209,47519.0
2016-05-10 10:00:00,92.93,93.11,92.81,93.04,35785.0,74.8209,74.9658,74.7243,74.9095,35785.0
2016-05-10 10:30:00,93.03,93.08,92.86,92.94,28620.0,74.9014,74.9417,74.7646,74.829,28620.0
2016-05-10 11:00:00,92.86,93.01,92.59,92.59,27539.0,74.7646,74.8853,74.5472,74.5472,27539.0
2016-05-10 11:30:00,92.59,92.86,92.56,92.7,63685.0,74.5472,74.7646,74.523,74.6357,63685.0
2016-05-10 12:00:00,92.7,92.96,92.7,92.91,17959.0,74.6357,74.8451,74.6357,74.8048,17959.0
2016-05-10 12:30:00,92.92,92.92,92.71,92.75,20459.0,74.8129,74.8129,74.6438,74.676,20459.0
2016-05-10 13:00:00,92.77,93.01,92.74,92.99,33545.0,74.6921,74.8853,74.6679,74.8692,33545.0
2016-05-10 13:30:00,92.96,93.19,92.93,93.07,45915.0,74.8451,75.0303,74.8209,74.9336,45915.0
2016-05-10 14:00:00,93.1,93.24,93.02,93.04,36612.0,74.9578,75.0705,74.8934,74.9095,36612.0
2016-05-10 14:30:00,93.05,93.25,93.03,93.15,39749.0,74.9175,75.0786,74.9014,74.9981,39749.0
2016-05-10 15:00:00,93.15,93.27,93.13,93.14,36751.0,74.9981,75.0947,74.9819,74.99,36751.0
2016-05-10 15:30:00,93.14,93.2,93.07,93.16,117907.0,74.99,75.0383,74.9336,75.0061,117907.0
2016-05-11 09:30:00,92.92,93.38,92.87,92.87,52776.0,74.8129,75.1832,74.7726,74.7726,52776.0
2016-05-11 10:00:00,92.92,93.05,92.84,92.97,49960.0,74.8129,74.9175,74.7485,74.8531,49960.0
2016-05-11 10:30:00,93.0,93.07,92.79,92.9,57938.0,74.8773,74.9336,74.7082,74.7968,57938.0
2016-05-11 11:00:00,92.88,92.89,92.44,92.45,36645.0,74.7807,74.7887,74.4264,74.4345,36645.0
2016-05-11 11:30:00,92.45,92.48,92.07,92.16,42831.0,74.4345,74.4586,74.1285,74.201,42831.0
2016-05-11 12:00:00,92.16,92.21,91.96,92.0,28384.0,74.201,74.2412,74.0399,74.0721,28384.0
2016-05-11 12:30:00,92.01,92.09,91.9,91.92,37566.0,74.0802,74.1446,73.9916,74.0077,37566.0
2016-05-11 13:00:00,91.92,92.13,91.89,92.1,36906.0,74.0077,74.1768,73.9836,74.1527,36906.0
2016-05-11 13:30:00,92.09,92.37,92.01,92.32,39340.0,74.1446,74.37,74.0802,74.3298,39340.0
2016-05-11 14:00:00,92.29,92.32,92.09,92.14,49056.0,74.3056,74.3298,74.1446,74.1849,49056.0
2016-05-11 14:30:00,92.15,92.18,91.9,91.91,59534.0,74.1929,74.2171,73.9916,73.9997,59534.0
2016-05-11 15:00:00,91.89,92.21,91.89,92.16,63670.0,73.9836,74.2412,73.9836,74.201,63670.0
2016-05-11 15:30:00,92.17,92.33,92.16,92.22,176439.0,74.209,74.3378,74.201,74.2493,176439.0
2016-05-12 09:30:00,92.51,92.82,92.04,92.71,39338.0,74.4828,74.7324,74.1044,74.6438,39338.0
2016-05-12 10:00:00,92.71,92.97,92.66,92.82,30047.0,74.6438,74.8531,74.6035,74.7324,30047.0
2016-05-12 10:30:00,92.82,92.98,92.79,92.79,31603.0,74.7324,74.8612,74.7082,74.7082,31603.0
2016-05-12 11:00:00,92.8,92.8,92.43,92.62,31879.0,74.7163,74.7163,74.4184,74.5713,31879.0
2016-05-12 11:30:00,92.63,92.71,92.49,92.64,19886.0,74.5794,74.6438,74.4667,74.5874,19886.0
2016-05-12 12:00:00,92.62,92.85,92.5,92.63,117939.0,74.5713,74.7565,74.4747,74.5794,117939.0
2016-05-12 12:30:00,92.66,92.76,92.52,92.76,21547.0,74.6035,74.684,74.4908,74.684,21547.0
2016-05-12 13:00:00,92.79,92.84,92.69,92.82,19302.0,74.7082,74.7485,74.6277,74.7324,19302.0
2016-05-12 13:30:00,92.82,92.95,92.72,92.94,35600.0,74.7324,74.837,74.6518,74.829,35600.0
2016-05-12 14:00:00,92.95,93.24,92.94,93.24,31106.0,74.837,75.0705,74.829,75.0705,31106.0
2016-05-12 14:30:00,93.23,93.23,93.07,93.07,37053.0,75.0625,75.0625,74.9336,74.9336,37053.0
2016-05-12 15:00:00,93.07,93.19,93.03,93.16,45915.0,74.9336,75.0303,74.9014,75.0061,45915.0
2016-05-12 15:30:00,93.16,93.2,93.09,93.17,147098.0,75.0061,75.0383,74.9497,75.0142,147098.0
2016-05-13 09:30:00,93.0,93.24,92.69,93.12,45600.0,74.8773,75.0705,74.6277,74.9739,45600.0
2016-05-13 10:00:00,93.16,93.21,92.85,93.14,49026.0,75.0061,75.0464,74.7565,74.99,49026.0
2016-05-13 10:30:00,93.12,93.28,92.97,93.05,72839.0,74.9739,75.1027,74.8531,74.9175,72839.0
2016-05-13 11:00:00,93.07,93.4,93.05,93.31,46389.0,74.9336,75.1993,74.9175,75.1269,46389.0
2016-05-13 11:30:00,93.32,93.34,93.0,93.03,26633.0,75.1349,75.151,74.8773,74.9014,26633.0
2016-05-13 12:00:00,93.02,93.1,92.94,93.06,42666.0,74.8934,74.9578,74.829,74.9256,42666.0
2016-05-13 12:30:00,93.05,93.11,92.99,93.02,22060.0,74.9175,74.9658,74.8692,74.8934,22060.0
2016-05-13 13:00:00,93.01,93.04,92.76,92.81,23837.0,74.8853,74.9095,74.684,74.7243,23837.0
2016-05-13 13:30:00,92.81,92.85,92.46,92.54,36216.0,74.7243,74.7565,74.4425,74.5069,36216.0
2016-05-13 14:00:00,92.52,92.54,92.37,92.43,68839.0,74.4908,74.5069,74.37,74.4184,68839.0
2016-05-13 14:30:00,92.43,92.57,92.37,92.54,48049.0,74.4184,74.5311,74.37,74.5069,48049.0
2016-05-13 15:00:00,92.53,92.62,92.41,92.5,54880.0,74.4989,74.5713,74.4023,74.4747,54880.0
2016-05-13 15:30:00,92.5,92.55,92.42,92.44,167452.0,74.4747,74.515,74.4103,74.4264,167452.0
2016-05-16 09:30:00,92.26,92.89,92.09,92.88,49098.0,74.2815,74.7887,74.1446,74.7807,49098.0
2016-05-16 10:00:00,92.86,92.86,92.45,92.47,29977.0,74.7646,74.7646,74.4345,74.4506,29977.0
2016-05-16 10:30:00,92.47,92.68,92.47,92.57,49233.0,74.4506,74.6196,74.4506,74.5311,49233.0
2016-05-16 11:00:00,92.57,92.84,92.55,92.81,23999.0,74.5311,74.7485,74.515,74.7243,23999.0
2016-05-16 11:30:00,92.81,92.84,92.69,92.75,48421.0,74.7243,74.7485,74.6277,74.676,48421.0
2016-05-16 12:00:00,92.75,92.78,92.65,92.7,39344.0,74.676,74.7002,74.5955,74.6357,39344.0
2016-05-16 12:30:00,92.7,92.79,92.64,92.78,37376.0,74.6357,74.7082,74.5874,74.7002,37376.0
2016-05-16 13:00:00,92.78,92.86,92.66,92.77,23307.0,74.7002,74.7646,74.6035,74.6921,23307.0
2016-05-16 13:30:00,92.78,92.81,92.66,92.7,18525.0,74.7002,74.7243,74.6035,74.6357,18525.0
2016-05-16 14:00:00,92.7,92.81,92.68,92.73,30770.0,74.6357,74.7243,74.6196,74.6599,30770.0
2016-05-16 14:30:00,92.73,92.74,92.65,92.73,56249.0,74.6599,74.6679,74.5955,74.6599,56249.0
2016-05-16 15:00:00,92.74,92.81,92.71,92.77,39876.0,74.6679,74.7243,74.6438,74.6921,39876.0
2016-05-16 15:30:00,92.77,92.81,92.65,92.7,116187.0,74.6921,74.7243,74.5955,74.6357,116187.0
2016-05-17 09:30:00,92.35,92.78,91.89,91.93,49772.0,74.3539,74.7002,73.9836,74.0158,49772.0
2016-05-17 10:00:00,91.91,92.05,91.74,91.79,54330.0,73.9997,74.1124,73.8628,73.9031,54330.0
2016-05-17 10:30:00,91.79,91.8,91.51,91.62,99827.0,73.9031,73.9111,73.6776,73.7662,99827.0
2016-05-17 11:00:00,91.61,91.65,91.34,91.49,46908.0,73.7581,73.7904,73.5408,73.6615,46908.0
2016-05-17 11:30:00,91.48,91.58,91.34,91.52,33227.0,73.6535,73.734,73.5408,73.6857,33227.0
2016-05-17 12:00:00,91.55,91.55,91.12,91.12,33202.0,73.7098,73.7098,73.3636,73.3636,33202.0
2016-05-17 12:30:00,91.13,91.22,91.01,91.11,42421.0,73.3717,73.4441,73.2751,73.3556,42421.0
2016-05-17 13:00:00,91.11,91.13,90.87,90.88,48161.0,73.3556,73.3717,73.1623,73.1704,48161.0
2016-05-17 13:30:00,90.87,90.97,90.52,90.53,63652.0,73.1623,73.2429,72.8806,72.8886,63652.0
2016-05-17 14:00:00,90.5,90.66,90.38,90.58,82497.0,72.8645,72.9933,72.7678,72.9289,82497.0
2016-05-17 14:30:00,90.58,90.87,90.55,90.78,52962.0,72.9289,73.1623,72.9047,73.0899,52962.0
2016-05-17 15:00:00,90.79,90.96,90.51,90.61,59503.0,73.0979,73.2348,72.8725,72.953,59503.0
2016-05-17 15:30:00,90.62,90.8,90.59,90.7,167174.0,72.9611,73.106,72.9369,73.0255,167174.0
2016-05-18 09:30:00,90.25,90.94,89.39,89.39,67521.0,72.6632,73.2187,71.9708,71.9708,67521.0
2016-05-18 10:00:00,89.42,90.11,89.4,90.01,59368.0,71.9949,72.5504,71.9788,72.4699,59368.0
2016-05-18 10:30:00,89.98,90.02,89.73,89.93,27962.0,72.4458,72.478,72.2445,72.4055,27962.0
2016-05-18 11:00:00,89.94,90.35,89.79,90.12,43489.0,72.4136,72.7437,72.2928,72.5585,43489.0
2016-05-18 11:30:00,90.09,90.16,89.83,89.83,33242.0,72.5343,72.5907,72.325,72.325,33242.0
2016-05-18 12:00:00,89.85,90.03,89.79,89.81,57641.0,72.3411,72.486,72.2928,72.3089,57641.0
2016-05-18 12:30:00,89.8,90.09,89.69,90.06,19655.0,72.3009,72.5343,72.2123,72.5102,19655.0
2016-05-18 13:00:00,90.11,90.51,90.11,90.48,36479.0,72.5504,72.8725,72.5504,72.8483,36479.0
2016-05-18 13:30:00,90.48,90.49,90.14,90.15,39388.0,72.8483,72.8564,72.5746,72.5827,39388.0
2016-05-18 14:00:00,90.12,90.13,89.38,89.43,137134.0,72.5585,72.5666,71.9627,72.003,137134.0
2016-05-18 14:30:00,89.4,89.91,89.33,89.9,78117.0,71.9788,72.3894,71.9224,72.3814,78117.0
2016-05-18 15:00:00,89.92,90.04,89.5,89.5,51265.0,72.3975,72.4941,72.0593,72.0593,51265.0
2016-05-18 15:30:00,89.51,89.9,89.49,89.86,176185.0,72.0674,72.3814,72.0513,72.3492,176185.0
2016-05-19 09:30:00,89.6,90.05,89.19,89.2,71139.0,72.1398,72.5021,71.8097,71.8178,71139.0
2016-05-19 10:00:00,89.18,89.95,89.17,89.95,79929.0,71.8017,72.4216,71.7936,72.4216,79929.0
2016-05-19 10:30:00,89.91,89.91,89.53,89.62,41793.0,72.3894,72.3894,72.0835,72.1559,41793.0
2016-05-19 11:00:00,89.58,89.82,89.42,89.71,119631.0,72.1237,72.317,71.9949,72.2284,119631.0
2016-05-19 11:30:00,89.75,89.85,89.62,89.78,36518.0,72.2606,72.3411,72.1559,72.2848,36518.0
2016-05-19 12:00:00,89.78,90.01,89.75,89.79,47708.0,72.2848,72.4699,72.2606,72.2928,47708.0
2016-05-19 12:30:00,89.8,89.84,89.64,89.77,44051.0,72.3009,72.3331,72.172,72.2767,44051.0
2016-05-19 13:00:00,89.81,89.97,89.79,89.9,85260.0,72.3089,72.4377,72.2928,72.3814,85260.0
2016-05-19 13:30:00,89.93,90.21,89.92,90.06,108701.0,72.4055,72.631,72.3975,72.5102,108701.0
2016-05-19 14:00:00,90.06,90.29,90.04,90.24,41635.0,72.5102,72.6954,72.4941,72.6551,41635.0
2016-05-19 14:30:00,90.23,90.23,89.97,90.09,42302.0,72.6471,72.6471,72.4377,72.5343,42302.0
2016-05-19 15:00:00,90.13,90.51,90.11,90.46,47525.0,72.5666,72.8725,72.5504,72.8322,47525.0
2016-05-19 15:30:00,90.44,90.64,90.38,90.61,224421.0,72.8161,72.9772,72.7678,72.953,224421.0
2016-05-20 09:30:00,90.89,91.1,90.36,90.71,118515.0,73.1785,73.3475,72.7517,73.0335,118515.0
2016-05-20 10:00:00,90.71,90.79,90.35,90.39,60430.0,73.0335,73.0979,72.7437,72.7759,60430.0
2016-05-20 10:30:00,90.38,90.67,90.34,90.45,35237.0,72.7678,73.0013,72.7356,72.8242,35237.0
2016-05-20 11:00:00,90.43,90.7,90.37,90.69,41658.0,72.8081,73.0255,72.7598,73.0174,41658.0
2016-05-20 11:30:00,90.7,90.82,90.6,90.6,32472.0,73.0255,73.1221,72.945,72.945,32472.0
2016-05-20 12:00:00,90.6,90.78,90.57,90.75,31181.0,72.945,73.0899,72.9208,73.0657,31181.0
2016-05-20 12:30:00,90.76,90.88,90.66,90.72,38019.0,73.0738,73.1704,72.9933,73.0416,38019.0
2016-05-20 13:00:00,90.71,90.78,90.69,90.73,37567.0,73.0335,73.0899,73.0174,73.0496,37567.0
2016-05-20 13:30:00,90.72,90.76,90.56,90.72,51846.0,73.0416,73.0738,72.9128,73.0416,51846.0
2016-05-20 14:00:00,90.72,90.8,90.65,90.77,38003.0,73.0416,73.106,72.9852,73.0818,38003.0
2016-05-20 14:30:00,90.75,90.77,90.64,90.66,46871.0,73.0657,73.0818,72.9772,72.9933,46871.0
2016-05-20 15:00:00,90.67,90.69,90.47,90.54,79744.0,73.0013,73.0174,72.8403,72.8967,79744.0
2016-05-20 15:30:00,90.53,90.79,90.52,90.76,167113.0,72.8886,73.0979,72.8806,73.0738,167113.0
2016-05-23 09:30:00,90.24,91.33,90.24,91.0,77790.0,73.1225,74.0058,73.1225,73.7384,77790.0
2016-05-23 10:00:00,91.03,91.08,90.64,90.67,65657.0,73.7627,73.8032,73.4467,73.471,65657.0
2016-05-23 10:30:00,90.66,90.67,90.1,90.34,46319.0,73.4629,73.471,73.0091,73.2036,46319.0
2016-05-23 11:00:00,90.34,90.55,90.33,90.48,20061.0,73.2036,73.3737,73.1955,73.317,20061.0
2016-05-23 11:30:00,90.45,90.45,90.06,90.15,29786.0,73.2927,73.2927,72.9767,73.0496,29786.0
2016-05-23 12:00:00,90.17,90.3,90.14,90.21,34706.0,73.0658,73.1712,73.0415,73.0982,34706.0
2016-05-23 12:30:00,90.22,90.23,89.98,90.06,45251.0,73.1063,73.1144,72.9119,72.9767,45251.0
2016-05-23 13:00:00,90.07,90.22,90.01,90.07,20918.0,72.9848,73.1063,72.9362,72.9848,20918.0
2016-05-23 13:30:00,90.1,90.21,90.03,90.19,22589.0,73.0091,73.0982,72.9524,73.082,22589.0
2016-05-23 14:00:00,90.18,90.4,90.17,90.34,38133.0,73.0739,73.2522,73.0658,73.2036,38133.0
2016-05-23 14:30:00,90.33,90.63,90.33,90.58,58987.0,73.1955,73.4386,73.1955,73.398,58987.0
2016-05-23 15:00:00,90.57,90.75,90.55,90.65,62828.0,73.3899,73.5358,73.3737,73.4548,62828.0
2016-05-23 15:30:00,90.65,90.79,90.51,90.62,113639.0,73.4548,73.5682,73.3413,73.4305,113639.0
2016-05-24 09:30:00,90.72,91.5,90.57,91.29,38215.0,73.5115,74.1435,73.3899,73.9734,38215.0
2016-05-24 10:00:00,91.32,91.46,90.97,91.22,30612.0,73.9977,74.1111,73.7141,73.9166,30612.0
2016-05-24 10:30:00,91.21,91.4,91.13,91.28,19619.0,73.9085,74.0625,73.8437,73.9653,19619.0
2016-05-24 11:00:00,91.31,91.44,91.17,91.32,26676.0,73.9896,74.0949,73.8761,73.9977,26676.0
2016-05-24 11:30:00,91.29,91.4,91.21,91.31,20996.0,73.9734,74.0625,73.9085,73.9896,20996.0
2016-05-24 12:00:00,91.3,91.38,91.13,91.24,39958.0,73.9815,74.0463,73.8437,73.9329,39958.0
2016-05-24 12:30:00,91.22,91.43,91.17,91.43,27127.0,73.9166,74.0868,73.8761,74.0868,27127.0
2016-05-24 13:00:00,91.44,91.48,91.36,91.45,25161.0,74.0949,74.1273,74.0301,74.103,25161.0
2016-05-24 13:30:00,91.43,91.51,91.3,91.4,34459.0,74.0868,74.1516,73.9815,74.0625,34459.0
2016-05-24 14:00:00,91.41,91.49,91.33,91.47,48116.0,74.0706,74.1354,74.0058,74.1192,48116.0
2016-05-24 14:30:00,91.46,91.68,91.37,91.62,47098.0,74.1111,74.2894,74.0382,74.2408,47098.0
2016-05-24 15:00:00,91.6,91.68,91.47,91.56,96683.0,74.2246,74.2894,74.1192,74.1922,96683.0
2016-05-24 15:30:00,91.57,91.57,91.35,91.35,112431.0,74.2003,74.2003,74.022,74.022,112431.0
2016-05-25 09:30:00,91.44,91.45,90.85,90.95,77713.0,74.0949,74.103,73.6168,73.6979,77713.0
2016-05-25 10:00:00,90.9,91.37,90.9,91.27,100766.0,73.6573,74.0382,73.6573,73.9572,100766.0
2016-05-25 10:30:00,91.26,91.48,91.1,91.46,227289.0,73.9491,74.1273,73.8194,74.1111,227289.0
2016-05-25 11:00:00,91.48,91.74,91.42,91.68,62135.0,74.1273,74.338,74.0787,74.2894,62135.0
2016-05-25 11:30:00,91.64,91.78,91.2,91.28,124136.0,74.257,74.3704,73.9004,73.9653,124136.0
2016-05-25 12:00:00,91.26,91.31,91.05,91.22,33808.0,73.9491,73.9896,73.7789,73.9166,33808.0
2016-05-25 12:30:00,91.24,91.38,91.08,91.08,23897.0,73.9329,74.0463,73.8032,73.8032,23897.0
2016-05-25 13:00:00,91.08,91.42,91.08,91.41,38547.0,73.8032,74.0787,73.8032,74.0706,38547.0
2016-05-25 13:30:00,91.44,91.51,91.24,91.31,50940.0,74.0949,74.1516,73.9329,73.9896,50940.0
2016-05-25 14:00:00,91.32,91.46,91.3,91.35,118497.0,73.9977,74.1111,73.9815,74.022,118497.0
2016-05-25 14:30:00,91.35,91.53,91.3,91.5,82359.0,74.022,74.1678,73.9815,74.1435,82359.0
2016-05-25 15:00:00,91.49,91.65,91.47,91.62,96046.0,74.1354,74.2651,74.1192,74.2408,96046.0
2016-05-25 15:30:00,91.65,91.65,91.34,91.34,222564.0,74.2651,74.2651,74.0139,74.0139,222564.0
2016-05-26 09:30:00,91.47,92.25,91.33,92.07,64545.0,74.1192,74.7513,74.0058,74.6054,64545.0
2016-05-26 10:00:00,92.14,92.34,91.84,92.16,46638.0,74.6621,74.8242,74.419,74.6783,46638.0
2016-05-26 10:30:00,92.14,92.75,92.14,92.38,64278.0,74.6621,75.1564,74.6621,74.8566,64278.0
2016-05-26 11:00:00,92.38,92.5,92.11,92.18,68046.0,74.8566,74.9538,74.6378,74.6945,68046.0
2016-05-26 11:30:00,92.18,92.36,92.16,92.28,34288.0,74.6945,74.8404,74.6783,74.7756,34288.0
2016-05-26 12:00:00,92.27,92.27,91.94,92.0,36930.0,74.7675,74.7675,74.5001,74.5487,36930.0
2016-05-26 12:30:00,91.97,92.16,91.94,92.13,20966.0,74.5244,74.6783,74.5001,74.654,20966.0
2016-05-26 13:00:00,92.12,92.21,92.01,92.15,23410.0,74.6459,74.7189,74.5568,74.6702,23410.0
2016-05-26 13:30:00,92.16,92.29,92.1,92.25,18255.0,74.6783,74.7837,74.6297,74.7513,18255.0
2016-05-26 14:00:00,92.26,92.34,92.09,92.12,50824.0,74.7594,74.8242,74.6216,74.6459,50824.0
2016-05-26 14:30:00,92.14,92.33,92.1,92.22,40534.0,74.6621,74.8161,74.6297,74.727,40534.0
2016-05-26 15:00:00,92.24,92.29,92.16,92.17,53275.0,74.7432,74.7837,74.6783,74.6864,53275.0
2016-05-26 15:30:00,92.17,92.31,92.12,92.19,161053.0,74.6864,74.7999,74.6459,74.7026,161053.0
2016-05-27 09:30:00,92.31,92.93,92.26,92.86,62801.0,74.7999,75.3023,74.7594,75.2456,62801.0
2016-05-27 10:00:00,92.85,92.9,92.39,92.47,32811.0,75.2375,75.278,74.8647,74.9295,32811.0
2016-05-27 10:30:00,92.54,92.62,92.44,92.5,30140.0,74.9863,75.0511,74.9052,74.9538,30140.0
2016-05-27 11:00:00,92.55,92.64,92.45,92.64,61229.0,74.9944,75.0673,74.9133,75.0673,61229.0
2016-05-27 11:30:00,92.65,92.67,92.5,92.56,33326.0,75.0754,75.0916,74.9538,75.0025,33326.0
2016-05-27 12:00:00,92.55,92.64,92.46,92.61,22498.0,74.9944,75.0673,74.9214,75.043,22498.0
2016-05-27 12:30:00,92.61,92.74,92.6,92.69,28921.0,75.043,75.1483,75.0349,75.1078,28921.0
2016-05-27 13:00:00,92.7,92.74,92.45,92.46,30034.0,75.1159,75.1483,74.9133,74.9214,30034.0
2016-05-27 13:30:00,92.48,92.52,92.27,92.31,28825.0,74.9376,74.9701,74.7675,74.7999,28825.0
2016-05-27 14:00:00,92.3,92.5,92.25,92.5,35030.0,74.7918,74.9538,74.7513,74.9538,35030.0
2016-05-27 14:30:00,92.49,92.55,92.33,92.54,37188.0,74.9457,74.9944,74.8161,74.9863,37188.0
2016-05-27 15:00:00,92.53,92.53,92.38,92.47,40186.0,74.9782,74.9782,74.8566,74.9295,40186.0
2016-05-27 15:30:00,92.48,92.67,92.45,92.6,128503.0,74.9376,75.0916,74.9133,75.0349,128503.0
2016-05-31 09:30:00,92.75,93.33,92.6,92.75,79953.0,75.1564,75.6264,75.0349,75.1564,79953.0
2016-05-31 10:00:00,92.71,92.88,92.58,92.63,80475.0,75.124,75.2618,75.0187,75.0592,80475.0
2016-05-31 10:30:00,92.62,92.75,92.26,92.27,89979.0,75.0511,75.1564,74.7594,74.7675,89979.0
2016-05-31 11:00:00,92.24,92.33,91.87,92.06,78239.0,74.7432,74.8161,74.4433,74.5973,78239.0
2016-05-31 11:30:00,92.05,92.33,92.01,92.21,79062.0,74.5892,74.8161,74.5568,74.7189,79062.0
2016-05-31 12:00:00,92.21,92.28,92.12,92.18,30104.0,74.7189,74.7756,74.6459,74.6945,30104.0
2016-05-31 12:30:00,92.19,92.3,92.14,92.19,21939.0,74.7026,74.7918,74.6621,74.7026,21939.0
2016-05-31 13:00:00,92.22,92.31,92.15,92.24,23438.0,74.727,74.7999,74.6702,74.7432,23438.0
2016-05-31 13:30:00,92.26,92.26,92.14,92.18,27747.0,74.7594,74.7594,74.6621,74.6945,27747.0
2016-05-31 14:00:00,92.19,92.2,91.88,92.08,41150.0,74.7026,74.7108,74.4515,74.6135,41150.0
2016-05-31 14:30:00,92.08,92.16,92.02,92.15,44582.0,74.6135,74.6783,74.5649,74.6702,44582.0
2016-05-31 15:00:00,92.15,92.46,92.08,92.45,55759.0,74.6702,74.9214,74.6135,74.9133,55759.0
2016-05-31 15:30:00,92.45,92.94,92.42,92.83,549090.0,74.9133,75.3104,74.889,75.2212,549090.0
2016-06-01 09:30:00,93.02,93.53,92.74,93.38,82223.0,75.3752,75.7885,75.1483,75.6669,82223.0
2016-06-01 10:00:00,93.42,93.48,92.55,92.7,155187.0,75.6993,75.748,74.9944,75.1159,155187.0
2016-06-01 10:30:00,92.68,92.98,92.68,92.9,76219.0,75.0997,75.3428,75.0997,75.278,76219.0
2016-06-01 11:00:00,92.88,93.03,92.61,92.73,60312.0,75.2618,75.3833,75.043,75.1402,60312.0
2016-06-01 11:30:00,92.78,92.81,92.51,92.61,48345.0,75.1807,75.205,74.9619,75.043,48345.0
2016-06-01 12:00:00,92.59,92.73,92.5,92.62,63415.0,75.0268,75.1402,74.9538,75.0511,63415.0
2016-06-01 12:30:00,92.65,92.71,92.46,92.67,39984.0,75.0754,75.124,74.9214,75.0916,39984.0
2016-06-01 13:00:00,92.67,92.75,92.56,92.73,34104.0,75.0916,75.1564,75.0025,75.1402,34104.0
2016-06-01 13:30:00,92.74,92.75,92.48,92.68,38884.0,75.1483,75.1564,74.9376,75.0997,38884.0
2016-06-01 14:00:00,92.68,93.06,92.66,92.89,58291.0,75.0997,75.4076,75.0835,75.2699,58291.0
2016-06-01 14:30:00,92.88,93.01,92.76,93.01,51241.0,75.2618,75.3671,75.1645,75.3671,51241.0
2016-06-01 15:00:00,92.98,92.99,92.76,92.78,78701.0,75.3428,75.3509,75.1645,75.1807,78701.0
2016-06-01 15:30:00,92.79,93.01,92.71,92.98,137157.0,75.1888,75.3671,75.124,75.3428,137157.0
2016-06-02 09:30:00,92.81,92.91,92.48,92.66,29855.0,75.205,75.2861,74.9376,75.0835,29855.0
2016-06-02 10:00:00,92.65,92.76,92.48,92.51,25746.0,75.0754,75.1645,74.9376,74.9619,25746.0
2016-06-02 10:30:00,92.56,92.67,92.18,92.18,37516.0,75.0025,75.0916,74.6945,74.6945,37516.0
2016-06-02 11:00:00,92.2,92.44,92.0,92.3,48332.0,74.7108,74.9052,74.5487,74.7918,48332.0
2016-06-02 11:30:00,92.26,92.55,92.25,92.52,41893.0,74.7594,74.9944,74.7513,74.9701,41893.0
2016-06-02 12:00:00,92.5,92.57,92.33,92.33,43958.0,74.9538,75.0106,74.8161,74.8161,43958.0
2016-06-02 12:30:00,92.36,92.5,92.3,92.44,27367.0,74.8404,74.9538,74.7918,74.9052,27367.0
2016-06-02 13:00:00,92.46,92.65,92.44,92.6,23804.0,74.9214,75.0754,74.9052,75.0349,23804.0
2016-06-02 13:30:00,92.6,92.81,92.59,92.78,63272.0,75.0349,75.205,75.0268,75.1807,63272.0
2016-06-02 14:00:00,92.77,92.94,92.75,92.91,29831.0,75.1726,75.3104,75.1564,75.2861,29831.0
2016-06-02 14:30:00,92.89,92.92,92.69,92.69,58285.0,75.2699,75.2942,75.1078,75.1078,58285.0
2016-06-02 15:00:00,92.71,92.78,92.63,92.76,47744.0,75.124,75.1807,75.0592,75.1645,47744.0
2016-06-02 15:30:00,92.76,92.81,92.62,92.76,195420.0,75.1645,75.205,75.0511,75.1645,195420.0
2016-06-03 09:30:00,92.75,93.6,92.75,93.54,53763.0,75.1564,75.8452,75.1564,75.7966,53763.0
2016-06-03 10:00:00,93.51,93.81,93.36,93.65,62663.0,75.7723,76.0154,75.6507,75.8857,62663.0
2016-06-03 10:30:00,93.64,93.8,93.47,93.69,27645.0,75.8776,76.0073,75.7398,75.9181,27645.0
2016-06-03 11:00:00,93.68,93.71,93.37,93.44,33899.0,75.91,75.9343,75.6588,75.7155,33899.0
2016-06-03 11:30:00,93.46,93.62,93.31,93.38,47384.0,75.7317,75.8614,75.6102,75.6669,47384.0
2016-06-03 12:00:00,93.4,93.44,93.12,93.37,43703.0,75.6831,75.7155,75.4562,75.6588,43703.0
2016-06-03 12:30:00,93.37,93.42,93.29,93.39,28329.0,75.6588,75.6993,75.594,75.675,28329.0
2016-06-03 13:00:00,93.38,93.44,93.29,93.39,32936.0,75.6669,75.7155,75.594,75.675,32936.0
2016-06-03 13:30:00,93.4,93.4,93.2,93.3,47393.0,75.6831,75.6831,75.5211,75.6021,47393.0
2016-06-03 14:00:00,93.31,93.45,93.29,93.42,105001.0,75.6102,75.7236,75.594,75.6993,105001.0
2016-06-03 14:30:00,93.42,93.53,93.38,93.42,51956.0,75.6993,75.7885,75.6669,75.6993,51956.0
2016-06-03 15:00:00,93.41,93.53,93.34,93.47,82053.0,75.6912,75.7885,75.6345,75.7398,82053.0
2016-06-03 15:30:00,93.47,93.54,93.36,93.46,183647.0,75.7398,75.7966,75.6507,75.7317,183647.0
2016-06-06 09:30:00,93.5,93.99,93.33,93.6,75702.0,75.7642,76.1612,75.6264,75.8452,75702.0
2016-06-06 10:00:00,93.55,93.68,93.38,93.48,32632.0,75.8047,75.91,75.6669,75.748,32632.0
2016-06-06 10:30:00,93.47,93.57,93.29,93.29,85229.0,75.7398,75.8209,75.594,75.594,85229.0
2016-06-06 11:00:00,93.29,93.37,92.98,92.99,91969.0,75.594,75.6588,75.3428,75.3509,91969.0
2016-06-06 11:30:00,93.01,93.17,92.94,92.99,32153.0,75.3671,75.4968,75.3104,75.3509,32153.0
2016-06-06 12:00:00,93.0,93.03,92.81,92.89,32130.0,75.359,75.3833,75.205,75.2699,32130.0
2016-06-06 12:30:00,92.85,93.08,92.79,93.03,38588.0,75.2375,75.4238,75.1888,75.3833,38588.0
2016-06-06 13:00:00,93.0,93.3,92.94,93.3,63653.0,75.359,75.6021,75.3104,75.6021,63653.0
2016-06-06 13:30:00,93.3,93.43,93.17,93.35,44263.0,75.6021,75.7074,75.4968,75.6426,44263.0
2016-06-06 14:00:00,93.36,93.48,93.2,93.39,53382.0,75.6507,75.748,75.5211,75.675,53382.0
2016-06-06 14:30:00,93.4,93.48,93.31,93.4,49093.0,75.6831,75.748,75.6102,75.6831,49093.0
2016-06-06 15:00:00,93.42,93.45,93.3,93.36,47276.0,75.6993,75.7236,75.6021,75.6507,47276.0
2016-06-06 15:30:00,93.35,93.43,93.2,93.29,178111.0,75.6426,75.7074,75.5211,75.594,178111.0
2016-06-07 09:30:00,93.36,93.66,93.36,93.53,24681.0,75.6507,75.8938,75.6507,75.7885,24681.0
2016-06-07 10:00:00,93.5,93.66,93.33,93.39,16278.0,75.7642,75.8938,75.6264,75.675,16278.0
2016-06-07 10:30:00,93.4,93.45,93.29,93.39,14413.0,75.6831,75.7236,75.594,75.675,14413.0
2016-06-07 11:00:00,93.41,93.59,93.4,93.54,12403.0,75.6912,75.8371,75.6831,75.7966,12403.0
2016-06-07 11:30:00,93.57,93.65,93.53,93.6,10952.0,75.8209,75.8857,75.7885,75.8452,10952.0
2016-06-07 12:00:00,93.56,93.63,93.49,93.62,14239.0,75.8128,75.8695,75.7561,75.8614,14239.0
2016-06-07 12:30:00,93.61,93.63,93.44,93.47,12798.0,75.8533,75.8695,75.7155,75.7398,12798.0
2016-06-07 13:00:00,93.51,93.54,93.43,93.52,14803.0,75.7723,75.7966,75.7074,75.7804,14803.0
2016-06-07 13:30:00,93.52,93.59,93.42,93.45,22272.0,75.7804,75.8371,75.6993,75.7236,22272.0
2016-06-07 14:00:00,93.43,93.49,93.41,93.41,15812.0,75.7074,75.7561,75.6912,75.6912,15812.0
2016-06-07 14:30:00,93.42,93.43,93.25,93.28,13469.0,75.6993,75.7074,75.5616,75.5859,13469.0
2016-06-07 15:00:00,93.26,93.32,93.2,93.27,20239.0,75.5697,75.6183,75.5211,75.5778,20239.0
2016-06-07 15:30:00,93.27,93.31,93.1,93.2,71957.0,75.5778,75.6102,75.44,75.5211,71957.0
2016-06-08 09:30:00,93.11,93.29,92.56,92.66,47022.0,75.4481,75.594,75.0025,75.0835,47022.0
2016-06-08 10:00:00,92.69,92.75,92.36,92.42,38289.0,75.1078,75.1564,74.8404,74.889,38289.0
2016-06-08 10:30:00,92.43,92.8,92.42,92.73,42315.0,74.8971,75.1969,74.889,75.1402,42315.0
2016-06-08 11:00:00,92.69,93.12,92.65,93.1,30259.0,75.1078,75.4562,75.0754,75.44,30259.0
2016-06-08 11:30:00,93.1,93.19,92.98,93.17,25640.0,75.44,75.513,75.3428,75.4968,25640.0
2016-06-08 12:00:00,93.17,93.3,93.11,93.29,37115.0,75.4968,75.6021,75.4481,75.594,37115.0
2016-06-08 12:30:00,93.3,93.32,93.02,93.1,63871.0,75.6021,75.6183,75.3752,75.44,63871.0
2016-06-08 13:00:00,93.1,93.16,93.06,93.13,21677.0,75.44,75.4887,75.4076,75.4643,21677.0
2016-06-08 13:30:00,93.12,93.39,93.12,93.33,56299.0,75.4562,75.675,75.4562,75.6264,56299.0
2016-06-08 14:00:00,93.33,93.46,93.3,93.46,31813.0,75.6264,75.7317,75.6021,75.7317,31813.0
2016-06-08 14:30:00,93.48,93.66,93.45,93.57,43801.0,75.748,75.8938,75.7236,75.8209,43801.0
2016-06-08 15:00:00,93.56,93.58,93.41,93.57,74832.0,75.8128,75.829,75.6912,75.8209,74832.0
2016-06-08 15:30:00,93.57,93.72,93.55,93.72,189416.0,75.8209,75.9424,75.8047,75.9424,189416.0
2016-06-09 09:30:00,93.67,94.1,93.54,94.03,46957.0,75.9019,76.2503,75.7966,76.1936,46957.0
2016-06-09 10:00:00,94.03,94.54,93.98,94.41,43333.0,76.1936,76.6069,76.1531,76.5015,43333.0
2016-06-09 10:30:00,94.44,95.9,94.4,95.35,714195.0,76.5258,77.7089,76.4934,77.2632,714195.0
2016-06-09 11:00:00,95.38,96.71,95.17,96.41,415797.0,77.2875,78.3653,77.1174,78.1222,415797.0
2016-06-09 11:30:00,96.38,96.6,95.27,95.43,236176.0,78.0979,78.2761,77.1984,77.3281,236176.0
2016-06-09 12:00:00,95.43,95.48,95.09,95.14,112991.0,77.3281,77.3686,77.0526,77.0931,112991.0
2016-06-09 12:30:00,95.12,95.38,95.12,95.17,71663.0,77.0769,77.2875,77.0769,77.1174,71663.0
2016-06-09 13:00:00,95.16,95.38,95.12,95.38,40253.0,77.1093,77.2875,77.0769,77.2875,40253.0
2016-06-09 13:30:00,95.36,96.02,95.35,96.0,85142.0,77.2713,77.8061,77.2632,77.7899,85142.0
2016-06-09 14:00:00,96.0,96.23,95.9,96.15,101563.0,77.7899,77.9763,77.7089,77.9115,101563.0
2016-06-09 14:30:00,96.16,96.6,96.12,96.14,170666.0,77.9196,78.2761,77.8872,77.9034,170666.0
2016-06-09 15:00:00,96.14,96.25,95.95,96.08,160022.0,77.9034,77.9925,77.7494,77.8548,160022.0
2016-06-09 15:30:00,96.09,96.54,96.06,96.41,414925.0,77.8629,78.2275,77.8386,78.1222,414925.0
2016-06-10 09:30:00,96.09,97.2,95.98,96.32,178856.0,77.8629,78.7623,77.7737,78.0492,178856.0
2016-06-10 10:00:00,96.33,96.44,95.81,96.08,81645.0,78.0573,78.1465,77.636,77.8548,81645.0
2016-06-10 10:30:00,96.09,96.24,96.03,96.22,75378.0,77.8629,77.9844,77.8142,77.9682,75378.0
2016-06-10 11:00:00,96.24,96.31,96.07,96.09,57076.0,77.9844,78.0411,77.8467,77.8629,57076.0
2016-06-10 11:30:00,96.1,96.32,96.04,96.25,58774.0,77.871,78.0492,77.8223,77.9925,58774.0
2016-06-10 12:00:00,96.25,96.25,95.73,95.73,34869.0,77.9925,77.9925,77.5712,77.5712,34869.0
2016-06-10 12:30:00,95.74,95.97,95.67,95.91,68089.0,77.5793,77.7656,77.5225,77.717,68089.0
2016-06-10 13:00:00,95.89,95.91,95.73,95.79,53330.0,77.7008,77.717,77.5712,77.6198,53330.0
2016-06-10 13:30:00,95.79,95.84,95.34,95.45,67408.0,77.6198,77.6603,77.2551,77.3443,67408.0
2016-06-10 14:00:00,95.44,95.5,95.34,95.43,71932.0,77.3362,77.3848,77.2551,77.3281,71932.0
2016-06-10 14:30:00,95.43,95.54,95.37,95.5,60967.0,77.3281,77.4172,77.2794,77.3848,60967.0
2016-06-10 15:00:00,95.5,95.8,95.48,95.8,98837.0,77.3848,77.6279,77.3686,77.6279,98837.0
2016-06-10 15:30:00,95.79,96.44,95.77,96.4,348737.0,77.6198,78.1465,77.6036,78.1141,348737.0
2016-06-13 09:30:00,96.02,96.71,95.73,96.48,87876.0,77.8061,78.3653,77.5712,78.1789,87876.0
2016-06-13 10:00:00,96.45,96.61,96.03,96.18,70505.0,78.1546,78.2842,77.8142,77.9358,70505.0
2016-06-13 10:30:00,96.21,96.26,95.87,96.02,45423.0,77.9601,78.0006,77.6846,77.8061,45423.0
2016-06-13 11:00:00,96.01,96.05,95.76,95.9,42347.0,77.798,77.8305,77.5955,77.7089,42347.0
2016-06-13 11:30:00,95.94,96.04,95.61,95.83,44731.0,77.7413,77.8223,77.4739,77.6522,44731.0
2016-06-13 12:00:00,95.8,95.94,95.68,95.9,47410.0,77.6279,77.7413,77.5306,77.7089,47410.0
2016-06-13 12:30:00,95.87,96.19,95.84,96.08,36013.0,77.6846,77.9439,77.6603,77.8548,36013.0
2016-06-13 13:00:00,96.1,96.15,95.87,95.92,22830.0,77.871,77.9115,77.6846,77.7251,22830.0
2016-06-13 13:30:00,95.92,95.97,95.76,95.81,23191.0,77.7251,77.7656,77.5955,77.636,23191.0
2016-06-13 14:00:00,95.79,95.99,95.75,95.91,40862.0,77.6198,77.7818,77.5874,77.717,40862.0
2016-06-13 14:30:00,95.9,96.22,95.85,96.0,48621.0,77.7089,77.9682,77.6684,77.7899,48621.0
2016-06-13 15:00:00,95.98,96.03,95.7,95.98,77783.0,77.7737,77.8142,77.5468,77.7737,77783.0
2016-06-13 15:30:00,95.97,96.04,95.6,95.62,184062.0,77.7656,77.8223,77.4658,77.482,184062.0
2016-06-14 09:30:00,95.33,95.51,94.85,95.17,102521.0,77.247,77.3929,76.8581,77.1174,102521.0
2016-06-14 10:00:00,95.11,95.65,95.07,95.48,48732.0,77.0688,77.5063,77.0363,77.3686,48732.0
2016-06-14 10:30:00,95.5,96.01,95.49,95.67,43436.0,77.3848,77.798,77.3767,77.5225,43436.0
2016-06-14 11:00:00,95.68,96.06,95.51,95.85,81321.0,77.5306,77.8386,77.3929,77.6684,81321.0
2016-06-14 11:30:00,95.88,96.21,95.78,96.09,49929.0,77.6927,77.9601,77.6117,77.8629,49929.0
2016-06-14 12:00:00,96.09,96.53,95.93,96.44,44270.0,77.8629,78.2194,77.7332,78.1465,44270.0
2016-06-14 12:30:00,96.4,96.59,96.36,96.47,67499.0,78.1141,78.268,78.0816,78.1708,67499.0
2016-06-14 13:00:00,96.48,96.5,96.24,96.24,44432.0,78.1789,78.1951,77.9844,77.9844,44432.0
2016-06-14 13:30:00,96.23,96.33,96.18,96.26,57676.0,77.9763,78.0573,77.9358,78.0006,57676.0
2016-06-14 14:00:00,96.28,96.59,96.25,96.55,35961.0,78.0168,78.268,77.9925,78.2356,35961.0
2016-06-14 14:30:00,96.6,96.6,96.24,96.34,54459.0,78.2761,78.2761,77.9844,78.0654,54459.0
2016-06-14 15:00:00,96.37,96.68,96.26,96.68,105339.0,78.0898,78.3409,78.0006,78.3409,105339.0
2016-06-14 15:30:00,96.68,96.81,96.42,96.59,212167.0,78.3409,78.4463,78.1303,78.268,212167.0
2016-06-15 09:30:00,96.57,96.74,96.02,96.08,125867.0,78.2518,78.3896,77.8061,77.8548,125867.0
2016-06-15 10:00:00,96.13,96.37,96.02,96.1,208292.0,77.8953,78.0898,77.8061,77.871,208292.0
2016-06-15 10:30:00,96.1,96.1,95.57,95.58,68688.0,77.871,77.871,77.4415,77.4496,68688.0
2016-06-15 11:00:00,95.58,95.84,95.51,95.76,100888.0,77.4496,77.6603,77.3929,77.5955,100888.0
2016-06-15 11:30:00,95.78,95.96,95.67,95.67,66463.0,77.6117,77.7575,77.5225,77.5225,66463.0
2016-06-15 12:00:00,95.69,95.79,95.54,95.54,55759.0,77.5387,77.6198,77.4172,77.4172,55759.0
2016-06-15 12:30:00,95.56,96.01,95.51,95.95,109450.0,77.4334,77.798,77.3929,77.7494,109450.0
2016-06-15 13:00:00,95.95,96.16,95.87,96.12,221635.0,77.7494,77.9196,77.6846,77.8872,221635.0
2016-06-15 13:30:00,96.12,96.66,96.09,96.58,219324.0,77.8872,78.3247,77.8629,78.2599,219324.0
2016-06-15 14:00:00,96.62,96.81,96.3,96.39,141206.0,78.2923,78.4463,78.033,78.106,141206.0
2016-06-15 14:30:00,96.33,96.5,96.22,96.5,105584.0,78.0573,78.1951,77.9682,78.1951,105584.0
2016-06-15 15:00:00,96.47,96.65,96.34,96.52,168640.0,78.1708,78.3166,78.0654,78.2113,168640.0
2016-06-15 15:30:00,96.52,96.6,95.96,96.05,217236.0,78.2113,78.2761,77.7575,77.8305,217236.0
2016-06-16 09:30:00,96.07,96.58,95.77,96.15,69490.0,77.8467,78.2599,77.6036,77.9115,69490.0
2016-06-16 10:00:00,96.13,96.19,95.86,96.02,50606.0,77.8953,77.9439,77.6765,77.8061,50606.0
2016-06-16 10:30:00,96.03,96.14,95.93,96.05,112493.0,77.8142,77.9034,77.7332,77.8305,112493.0
2016-06-16 11:00:00,96.02,96.26,95.99,96.18,125099.0,77.8061,78.0006,77.7818,77.9358,125099.0
2016-06-16 11:30:00,96.21,96.24,96.1,96.11,100979.0,77.9601,77.9844,77.871,77.8791,100979.0
2016-06-16 12:00:00,96.11,96.48,95.98,96.43,107589.0,77.8791,78.1789,77.7737,78.1384,107589.0
2016-06-16 12:30:00,96.46,96.64,96.3,96.36,52343.0,78.1627,78.3085,78.033,78.0816,52343.0
2016-06-16 13:00:00,96.39,96.51,96.28,96.34,52424.0,78.106,78.2032,78.0168,78.0654,52424.0
2016-06-16 13:30:00,96.37,96.4,96.19,96.3,47281.0,78.0898,78.1141,77.9439,78.033,47281.0
2016-06-16 14:00:00,96.3,96.64,96.3,96.6,59957.0,78.033,78.3085,78.033,78.2761,59957.0
2016-06-16 14:30:00,96.61,96.77,96.53,96.63,92702.0,78.2842,78.4139,78.2194,78.3004,92702.0
2016-06-16 15:00:00,96.63,96.75,96.58,96.66,65277.0,78.3004,78.3977,78.2599,78.3247,65277.0
2016-06-16 15:30:00,96.68,96.85,96.61,96.78,155011.0,78.3409,78.4787,78.2842,78.422,155011.0
2016-06-17 09:30:00,96.63,96.74,95.69,95.81,164225.0,78.3004,78.3896,77.5387,77.636,164225.0
2016-06-17 10:00:00,95.82,96.09,95.7,96.06,89715.0,77.6441,77.8629,77.5468,77.8386,89715.0
2016-06-17 10:30:00,96.07,96.11,95.76,95.78,59059.0,77.8467,77.8791,77.5955,77.6117,59059.0
2016-06-17 11:00:00,95.78,95.79,95.54,95.59,48475.0,77.6117,77.6198,77.4172,77.4577,48475.0
2016-06-17 11:30:00,95.59,95.74,95.58,95.73,43706.0,77.4577,77.5793,77.4496,77.5712,43706.0
2016-06-17 12:00:00,95.73,96.34,95.73,96.31,35158.0,77.5712,78.0654,77.5712,78.0411,35158.0
2016-06-17 12:30:00,96.33,96.42,96.26,96.36,29272.0,78.0573,78.1303,78.0006,78.0816,29272.0
2016-06-17 13:00:00,96.36,96.49,96.27,96.41,22050.0,78.0816,78.187,78.0087,78.1222,22050.0
2016-06-17 13:30:00,96.38,96.44,96.3,96.36,33096.0,78.0979,78.1465,78.033,78.0816,33096.0
2016-06-17 14:00:00,96.36,96.65,96.35,96.62,50933.0,78.0816,78.3166,78.0735,78.2923,50933.0
2016-06-17 14:30:00,96.62,96.86,96.62,96.81,67431.0,78.2923,78.4868,78.2923,78.4463,67431.0
2016-06-17 15:00:00,96.83,96.87,96.75,96.83,104362.0,78.4625,78.4949,78.3977,78.4625,104362.0
2016-06-17 15:30:00,96.82,97.15,96.76,97.1,581932.0,78.4544,78.7218,78.4058,78.6813,581932.0
2016-06-20 09:30:00,97.05,97.75,97.05,97.21,60811.0,78.6408,79.208,78.6408,78.7704,60811.0
2016-06-20 10:00:00,97.24,97.29,96.79,96.8,74714.0,78.7947,78.8352,78.4301,78.4382,74714.0
2016-06-20 10:30:00,96.87,97.08,96.63,97.05,89198.0,78.4949,78.6651,78.3004,78.6408,89198.0
2016-06-20 11:00:00,97.05,97.24,96.98,97.23,77427.0,78.6408,78.7947,78.584,78.7866,77427.0
2016-06-20 11:30:00,97.25,97.35,97.13,97.15,57034.0,78.8028,78.8839,78.7056,78.7218,57034.0
2016-06-20 12:00:00,97.17,97.17,96.75,96.8,58145.0,78.738,78.738,78.3977,78.4382,58145.0
2016-06-20 12:30:00,96.81,97.08,96.81,97.05,42071.0,78.4463,78.6651,78.4463,78.6408,42071.0
2016-06-20 13:00:00,97.04,97.1,96.86,96.88,46879.0,78.6327,78.6813,78.4868,78.503,46879.0
2016-06-20 13:30:00,96.88,97.02,96.79,96.98,64525.0,78.503,78.6165,78.4301,78.584,64525.0
2016-06-20 14:00:00,96.98,97.02,96.78,96.85,67743.0,78.584,78.6165,78.422,78.4787,67743.0
2016-06-20 14:30:00,96.85,96.98,96.8,96.9,65534.0,78.4787,78.584,78.4382,78.5192,65534.0
2016-06-20 15:00:00,96.91,96.93,96.68,96.79,72748.0,78.5273,78.5435,78.3409,78.4301,72748.0
2016-06-20 15:30:00,96.79,96.89,96.58,96.63,186425.0,78.4301,78.5111,78.2599,78.3004,186425.0
2016-06-21 09:30:00,96.95,97.41,96.89,96.94,47153.0,78.5597,78.9325,78.5111,78.5516,47153.0
2016-06-21 10:00:00,96.93,97.35,96.92,97.04,49255.0,78.5435,78.8839,78.5354,78.6327,49255.0
2016-06-21 10:30:00,97.04,97.08,96.79,96.83,44092.0,78.6327,78.6651,78.4301,78.4625,44092.0
2016-06-21 11:00:00,96.83,97.12,96.83,96.99,36767.0,78.4625,78.6975,78.4625,78.5921,36767.0
2016-06-21 11:30:00,96.99,97.17,96.96,97.06,24951.0,78.5921,78.738,78.5678,78.6489,24951.0
2016-06-21 12:00:00,97.07,97.16,97.04,97.1,27467.0,78.657,78.7299,78.6327,78.6813,27467.0
2016-06-21 12:30:00,97.09,97.26,97.07,97.17,29158.0,78.6732,78.8109,78.657,78.738,29158.0
2016-06-21 13:00:00,97.17,97.31,97.14,97.29,27294.0,78.738,78.8514,78.7137,78.8352,27294.0
2016-06-21 13:30:00,97.3,97.32,97.21,97.29,24678.0,78.8433,78.8595,78.7704,78.8352,24678.0
2016-06-21 14:00:00,97.3,97.53,97.29,97.47,59278.0,78.8433,79.0297,78.8352,78.9811,59278.0
2016-06-21 14:30:00,97.46,97.55,97.37,97.41,84007.0,78.973,79.0459,78.9001,78.9325,84007.0
2016-06-21 15:00:00,97.42,97.48,97.32,97.46,72303.0,78.9406,78.9892,78.8595,78.973,72303.0
2016-06-21 15:30:00,97.47,97.48,97.29,97.46,221993.0,78.9811,78.9892,78.8352,78.973,221993.0
2016-06-22 09:30:00,97.46,97.46,97.04,97.04,61066.0,78.973,78.973,78.6327,78.6327,61066.0
2016-06-22 10:00:00,97.08,97.28,96.94,97.24,60804.0,78.6651,78.8271,78.5516,78.7947,60804.0
2016-06-22 10:30:00,97.24,97.31,97.09,97.14,51971.0,78.7947,78.8514,78.6732,78.7137,51971.0
2016-06-22 11:00:00,97.14,97.26,97.11,97.26,73769.0,78.7137,78.8109,78.6894,78.8109,73769.0
2016-06-22 11:30:00,97.26,97.26,96.97,97.09,92496.0,78.8109,78.8109,78.5759,78.6732,92496.0
2016-06-22 12:00:00,97.11,97.21,96.91,96.98,40901.0,78.6894,78.7704,78.5273,78.584,40901.0
2016-06-22 12:30:00,96.99,97.1,96.94,97.02,39882.0,78.5921,78.6813,78.5516,78.6165,39882.0
2016-06-22 13:00:00,96.99,97.06,96.9,97.04,24278.0,78.5921,78.6489,78.5192,78.6327,24278.0
2016-06-22 13:30:00,97.05,97.26,97.02,97.19,20760.0,78.6408,78.8109,78.6165,78.7542,20760.0
2016-06-22 14:00:00,97.18,97.19,97.04,97.16,64835.0,78.7461,78.7542,78.6327,78.7299,64835.0
2016-06-22 14:30:00,97.16,97.18,97.04,97.17,59891.0,78.7299,78.7461,78.6327,78.738,59891.0
2016-06-22 15:00:00,97.16,97.31,97.13,97.22,72946.0,78.7299,78.8514,78.7056,78.7785,72946.0
2016-06-22 15:30:00,97.23,97.36,97.12,97.35,276087.0,78.7866,78.892,78.6975,78.8839,276087.0
2016-06-23 09:30:00,97.74,97.87,97.33,97.42,51533.0,79.1999,79.3052,78.8677,78.9406,51533.0
2016-06-23 10:00:00,97.58,97.73,97.51,97.58,50948.0,79.0702,79.1918,79.0135,79.0702,50948.0
2016-06-23 10:30:00,97.59,97.66,96.96,97.04,109385.0,79.0783,79.1351,78.5678,78.6327,109385.0
2016-06-23 11:00:00,97.06,97.19,97.02,97.14,37557.0,78.6489,78.7542,78.6165,78.7137,37557.0
2016-06-23 11:30:00,97.15,97.15,96.93,96.97,26939.0,78.7218,78.7218,78.5435,78.5759,26939.0
2016-06-23 12:00:00,96.97,96.98,96.84,96.85,20019.0,78.5759,78.584,78.4706,78.4787,20019.0
2016-06-23 12:30:00,96.86,96.95,96.84,96.87,26371.0,78.4868,78.5597,78.4706,78.4949,26371.0
2016-06-23 13:00:00,96.87,96.88,96.75,96.77,41264.0,78.4949,78.503,78.3977,78.4139,41264.0
2016-06-23 13:30:00,96.8,96.82,96.56,96.64,59098.0,78.4382,78.4544,78.2437,78.3085,59098.0
2016-06-23 14:00:00,96.63,96.73,96.63,96.65,33447.0,78.3004,78.3815,78.3004,78.3166,33447.0
2016-06-23 14:30:00,96.66,96.77,96.59,96.73,45321.0,78.3247,78.4139,78.268,78.3815,45321.0
2016-06-23 15:00:00,96.72,96.86,96.71,96.78,62172.0,78.3734,78.4868,78.3653,78.422,62172.0
2016-06-23 15:30:00,96.78,97.12,96.75,97.1,168001.0,78.422,78.6975,78.3977,78.6813,168001.0
2016-06-24 09:30:00,95.66,96.47,95.44,96.22,129410.0,77.5144,78.1708,77.3362,77.9682,129410.0
2016-06-24 10:00:00,96.26,97.44,96.16,97.04,90725.0,78.0006,78.9568,77.9196,78.6327,90725.0
2016-06-24 10:30:00,97.04,97.48,96.8,97.25,42399.0,78.6327,78.9892,78.4382,78.8028,42399.0
2016-06-24 11:00:00,97.25,97.46,97.05,97.27,50318.0,78.8028,78.973,78.6408,78.819,50318.0
2016-06-24 11:30:00,97.27,97.69,97.12,97.69,71838.0,78.819,79.1594,78.6975,79.1594,71838.0
2016-06-24 12:00:00,97.67,97.94,97.39,97.88,62772.0,79.1432,79.3619,78.9163,79.3133,62772.0
2016-06-24 12:30:00,97.88,97.93,97.67,97.77,80488.0,79.3133,79.3538,79.1432,79.2242,80488.0
2016-06-24 13:00:00,97.76,97.88,97.51,97.66,47251.0,79.2161,79.3133,79.0135,79.1351,47251.0
2016-06-24 13:30:00,97.71,98.16,97.71,98.11,82160.0,79.1756,79.5402,79.1756,79.4997,82160.0
2016-06-24 14:00:00,98.06,98.35,98.05,98.21,80839.0,79.4592,79.6942,79.4511,79.5807,80839.0
2016-06-24 14:30:00,98.21,98.5,97.93,98.37,107342.0,79.5807,79.8157,79.3538,79.7104,107342.0
2016-06-24 15:00:00,98.38,98.42,97.73,98.24,221690.0,79.7185,79.7509,79.1918,79.605,221690.0
2016-06-24 15:30:00,98.21,98.46,97.95,97.98,333019.0,79.5807,79.7833,79.37,79.3944,333019.0
2016-06-27 09:30:00,97.24,97.38,96.7,96.7,100251.0,78.7947,78.9082,78.3572,78.3572,100251.0
2016-06-27 10:00:00,96.7,96.94,96.41,96.5,65630.0,78.3572,78.5516,78.1222,78.1951,65630.0
2016-06-27 10:30:00,96.54,97.12,96.45,96.98,53767.0,78.2275,78.6975,78.1546,78.584,53767.0
2016-06-27 11:00:00,96.98,97.07,96.66,96.93,83279.0,78.584,78.657,78.3247,78.5435,83279.0
2016-06-27 11:30:00,96.89,97.0,96.73,96.91,70364.0,78.5111,78.6002,78.3815,78.5273,70364.0
2016-06-27 12:00:00,96.9,97.03,96.82,96.87,77570.0,78.5192,78.6246,78.4544,78.4949,77570.0
2016-06-27 12:30:00,96.9,97.0,96.5,96.57,63973.0,78.5192,78.6002,78.1951,78.2518,63973.0
2016-06-27 13:00:00,96.59,97.01,96.59,96.96,66237.0,78.268,78.6084,78.268,78.5678,66237.0
2016-06-27 13:30:00,96.98,97.02,96.65,96.95,58094.0,78.584,78.6165,78.3166,78.5597,58094.0
2016-06-27 14:00:00,96.91,97.12,96.91,97.11,84063.0,78.5273,78.6975,78.5273,78.6894,84063.0
2016-06-27 14:30:00,97.08,97.26,96.82,96.92,56959.0,78.6651,78.8109,78.4544,78.5354,56959.0
2016-06-27 15:00:00,96.94,97.21,96.92,97.11,120504.0,78.5516,78.7704,78.5354,78.6894,120504.0
2016-06-27 15:30:00,97.1,97.35,96.94,97.18,314320.0,78.6813,78.8839,78.5516,78.7461,314320.0
2016-06-28 09:30:00,97.29,97.29,96.06,96.52,168322.0,78.8352,78.8352,77.8386,78.2113,168322.0
2016-06-28 10:00:00,96.53,96.69,95.46,95.66,103176.0,78.2194,78.3491,77.3524,77.5144,103176.0
2016-06-28 10:30:00,95.69,95.86,95.57,95.57,79979.0,77.5387,77.6765,77.4415,77.4415,79979.0
2016-06-28 11:00:00,95.56,95.78,95.48,95.57,60956.0,77.4334,77.6117,77.3686,77.4415,60956.0
2016-06-28 11:30:00,95.57,96.06,95.54,96.04,50942.0,77.4415,77.8386,77.4172,77.8223,50942.0
2016-06-28 12:00:00,96.06,96.2,96.04,96.12,52154.0,77.8386,77.952,77.8223,77.8872,52154.0
2016-06-28 12:30:00,96.14,96.19,96.09,96.16,46084.0,77.9034,77.9439,77.8629,77.9196,46084.0
2016-06-28 13:00:00,96.15,96.25,96.05,96.06,32426.0,77.9115,77.9925,77.8305,77.8386,32426.0
2016-06-28 13:30:00,96.07,96.07,95.87,95.97,33965.0,77.8467,77.8467,77.6846,77.7656,33965.0
2016-06-28 14:00:00,95.99,96.02,95.74,95.92,33009.0,77.7818,77.8061,77.5793,77.7251,33009.0
2016-06-28 14:30:00,95.96,96.21,95.83,96.12,104595.0,77.7575,77.9601,77.6522,77.8872,104595.0
2016-06-28 15:00:00,96.14,96.2,96.01,96.11,63872.0,77.9034,77.952,77.798,77.8791,63872.0
2016-06-28 15:30:00,96.12,96.26,96.05,96.23,309293.0,77.8872,78.0006,77.8305,77.9763,309293.0
2016-06-29 09:30:00,97.07,97.19,96.29,96.93,102793.0,78.657,78.7542,78.0249,78.5435,102793.0
2016-06-29 10:00:00,96.9,97.22,96.83,97.04,80882.0,78.5192,78.7785,78.4625,78.6327,80882.0
2016-06-29 10:30:00,97.04,97.08,96.56,96.61,94361.0,78.6327,78.6651,78.2437,78.2842,94361.0
2016-06-29 11:00:00,96.6,96.64,96.27,96.51,105147.0,78.2761,78.3085,78.0087,78.2032,105147.0
2016-06-29 11:30:00,96.5,96.52,96.24,96.44,94517.0,78.1951,78.2113,77.9844,78.1465,94517.0
2016-06-29 12:00:00,96.46,96.78,96.39,96.73,57704.0,78.1627,78.422,78.106,78.3815,57704.0
2016-06-29 12:30:00,96.74,96.81,96.66,96.76,52941.0,78.3896,78.4463,78.3247,78.4058,52941.0
2016-06-29 13:00:00,96.78,96.88,96.62,96.63,62685.0,78.422,78.503,78.2923,78.3004,62685.0
2016-06-29 13:30:00,96.63,96.72,96.56,96.58,48646.0,78.3004,78.3734,78.2437,78.2599,48646.0
2016-06-29 14:00:00,96.59,96.87,96.56,96.87,56990.0,78.268,78.4949,78.2437,78.4949,56990.0
2016-06-29 14:30:00,96.89,96.91,96.7,96.79,127593.0,78.5111,78.5273,78.3572,78.4301,127593.0
2016-06-29 15:00:00,96.79,97.24,96.79,97.2,108513.0,78.4301,78.7947,78.4301,78.7623,108513.0
2016-06-29 15:30:00,97.2,97.21,97.05,97.14,235069.0,78.7623,78.7704,78.6408,78.7137,235069.0
2016-06-30 09:30:00,97.47,98.46,97.47,98.22,60038.0,78.9811,79.7833,78.9811,79.5888,60038.0
2016-06-30 10:00:00,98.25,98.79,98.25,98.73,51412.0,79.6131,80.0507,79.6131,80.0021,51412.0
2016-06-30 10:30:00,98.76,117.79,98.72,114.81,4106078.0,80.0264,95.4466,79.994,93.0319,4106078.0
2016-06-30 11:00:00,114.92,115.44,110.5,113.3,4531798.0,93.121,93.5424,89.5395,91.8083,4531798.0
2016-06-30 11:30:00,113.35,113.35,111.39,111.79,2364535.0,91.8488,91.8488,90.2606,90.5848,2364535.0
2016-06-30 12:00:00,111.79,112.95,111.5,111.87,880198.0,90.5848,91.5247,90.3498,90.6496,880198.0
2016-06-30 12:30:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 13:00:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 13:30:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 14:00:00,111.87,111.87,111.87,111.87,0.0,90.6496,90.6496,90.6496,90.6496,0.0
2016-06-30 14:30:00,107.0,113.23,106.51,112.53,2504808.0,86.7034,91.7516,86.3063,91.1844,2504808.0
2016-06-30 15:00:00,112.52,114.95,111.75,114.21,1834930.0,91.1763,93.1453,90.5523,92.5457,1834930.0
2016-06-30 15:30:00,114.2,114.82,113.0,113.47,2301742.0,92.5376,93.04,91.5652,91.9461,2301742.0
2016-07-01 09:30:00,112.05,114.59,108.54,113.9,1675726.0,90.7954,92.8536,87.9512,92.2945,1675726.0
2016-07-01 10:00:00,113.99,114.28,112.51,112.54,482296.0,92.3674,92.6024,91.1682,91.1925,482296.0
2016-07-01 10:30:00,112.51,112.99,111.4,112.44,385561.0,91.1682,91.5571,90.2687,91.1115,385561.0
2016-07-01 11:00:00,112.46,112.53,111.61,112.49,229748.0,91.1277,91.1844,90.4389,91.152,229748.0
2016-07-01 11:30:00,112.47,112.48,111.75,112.02,207482.0,91.1358,91.1439,90.5523,90.7711,207482.0
2016-07-01 12:00:00,112.03,112.06,111.75,111.86,232787.0,90.7792,90.8035,90.5523,90.6415,232787.0
2016-07-01 12:30:00,111.86,112.31,111.85,111.98,191673.0,90.6415,91.0061,90.6334,90.7387,191673.0
2016-07-01 13:00:00,112.0,112.38,111.75,111.77,200886.0,90.7549,91.0628,90.5523,90.5686,200886.0
2016-07-01 13:30:00,111.77,112.0,111.25,111.84,260487.0,90.5686,90.7549,90.1472,90.6253,260487.0
2016-07-01 14:00:00,111.84,113.34,111.83,112.98,320987.0,90.6253,91.8407,90.6172,91.549,320987.0
2016-07-01 14:30:00,112.94,113.21,112.07,112.33,318963.0,91.5166,91.7354,90.8116,91.0223,318963.0
2016-07-01 15:00:00,112.34,112.37,111.62,112.1,300091.0,91.0304,91.0547,90.447,90.836,300091.0
2016-07-01 15:30:00,112.12,112.58,111.68,111.95,790990.0,90.8522,91.2249,90.4956,90.7144,790990.0
2016-07-05 09:30:00,110.0,111.36,109.1,111.25,427899.0,89.1343,90.2363,88.405,90.1472,427899.0
2016-07-05 10:00:00,111.31,112.8,110.96,112.1,247466.0,90.1958,91.4032,89.9122,90.836,247466.0
2016-07-05 10:30:00,112.1,112.43,111.54,112.28,118805.0,90.836,91.1034,90.3822,90.9818,118805.0
2016-07-05 11:00:00,112.25,113.11,112.25,112.87,117464.0,90.9575,91.6544,90.9575,91.4599,117464.0
2016-07-05 11:30:00,112.86,113.07,112.49,112.65,76005.0,91.4518,91.622,91.152,91.2816,76005.0
2016-07-05 12:00:00,112.63,113.03,112.56,112.68,124907.0,91.2654,91.5895,91.2087,91.3059,124907.0
2016-07-05 12:30:00,112.69,112.92,112.63,112.84,95902.0,91.314,91.5004,91.2654,91.4356,95902.0
2016-07-05 13:00:00,112.85,112.85,112.29,112.29,82200.0,91.4437,91.4437,90.9899,90.9899,82200.0
2016-07-05 13:30:00,112.31,112.31,111.34,111.72,179364.0,91.0061,91.0061,90.2201,90.528,179364.0
2016-07-05 14:00:00,111.72,111.99,111.4,111.4,115457.0,90.528,90.7468,90.2687,90.2687,115457.0
2016-07-05 14:30:00,111.41,111.52,110.95,111.2,124836.0,90.2768,90.366,89.9041,90.1067,124836.0
2016-07-05 15:00:00,111.24,111.48,110.99,111.01,138109.0,90.1391,90.3336,89.9365,89.9527,138109.0
2016-07-05 15:30:00,111.04,111.04,110.49,110.57,296648.0,89.977,89.977,89.5314,89.5962,296648.0
2016-07-06 09:30:00,110.94,111.68,109.92,110.83,535777.0,89.896,90.4956,89.0695,89.8069,535777.0
2016-07-06 10:00:00,110.88,110.98,109.01,109.18,358806.0,89.8474,89.9284,88.3321,88.4698,358806.0
2016-07-06 10:30:00,109.18,109.33,108.81,108.9,209516.0,88.4698,88.5914,88.17,88.243,209516.0
2016-07-06 11:00:00,108.92,110.01,108.9,109.94,342653.0,88.2592,89.1424,88.243,89.0857,342653.0
2016-07-06 11:30:00,109.94,110.24,109.78,109.84,160660.0,89.0857,89.3288,88.956,89.0047,160660.0
2016-07-06 12:00:00,109.83,109.9,109.42,109.53,127061.0,88.9965,89.0533,88.6643,88.7535,127061.0
2016-07-06 12:30:00,109.56,109.75,109.26,109.75,110861.0,88.7778,88.9317,88.5347,88.9317,110861.0
2016-07-06 13:00:00,109.77,109.85,109.42,109.56,152295.0,88.9479,89.0128,88.6643,88.7778,152295.0
2016-07-06 13:30:00,109.56,109.63,109.21,109.29,107816.0,88.7778,88.8345,88.4942,88.559,107816.0
2016-07-06 14:00:00,109.32,109.54,109.23,109.39,110312.0,88.5833,88.7616,88.5104,88.64,110312.0
2016-07-06 14:30:00,109.38,109.44,109.29,109.39,82804.0,88.6319,88.6805,88.559,88.64,82804.0
2016-07-06 15:00:00,109.39,109.43,108.8,108.97,181185.0,88.64,88.6724,88.1619,88.2997,181185.0
2016-07-06 15:30:00,108.97,109.47,108.7,109.17,423015.0,88.2997,88.7048,88.0809,88.4617,423015.0
2016-07-07 09:30:00,110.0,110.84,109.0,110.1,280564.0,89.1343,89.815,88.324,89.2153,280564.0
2016-07-07 10:00:00,110.13,110.5,109.73,110.19,161778.0,89.2396,89.5395,88.9155,89.2883,161778.0
2016-07-07 10:30:00,110.25,110.32,110.01,110.21,92368.0,89.3369,89.3936,89.1424,89.3045,92368.0
2016-07-07 11:00:00,110.22,110.43,109.88,110.28,190337.0,89.3126,89.4827,89.0371,89.3612,190337.0
2016-07-07 11:30:00,110.25,110.29,110.06,110.08,63082.0,89.3369,89.3693,89.1829,89.1991,63082.0
2016-07-07 12:00:00,110.1,110.23,110.03,110.18,41316.0,89.2153,89.3207,89.1586,89.2802,41316.0
2016-07-07 12:30:00,110.19,110.23,109.97,109.98,81481.0,89.2883,89.3207,89.11,89.1181,81481.0
2016-07-07 13:00:00,109.99,110.27,109.99,110.16,64910.0,89.1262,89.3531,89.1262,89.264,64910.0
2016-07-07 13:30:00,110.13,110.26,110.1,110.23,53423.0,89.2396,89.345,89.2153,89.3207,53423.0
2016-07-07 14:00:00,110.25,110.26,110.0,110.01,81292.0,89.3369,89.345,89.1343,89.1424,81292.0
2016-07-07 14:30:00,110.02,110.04,109.52,110.01,108848.0,89.1505,89.1667,88.7454,89.1424,108848.0
2016-07-07 15:00:00,109.98,110.28,109.87,110.23,99142.0,89.1181,89.3612,89.029,89.3207,99142.0
2016-07-07 15:30:00,110.23,110.32,110.04,110.05,306135.0,89.3207,89.3936,89.1667,89.1748,306135.0
2016-07-08 09:30:00,110.43,110.8,109.43,110.09,66353.0,89.4827,89.7826,88.6724,89.2072,66353.0
2016-07-08 10:00:00,110.09,110.53,110.03,110.24,70286.0,89.2072,89.5638,89.1586,89.3288,70286.0
2016-07-08 10:30:00,110.25,110.74,110.2,110.57,82890.0,89.3369,89.7339,89.2964,89.5962,82890.0
2016-07-08 11:00:00,110.57,110.8,110.12,110.31,59879.0,89.5962,89.7826,89.2315,89.3855,59879.0
2016-07-08 11:30:00,110.25,110.29,110.05,110.22,32995.0,89.3369,89.3693,89.1748,89.3126,32995.0
2016-07-08 12:00:00,110.21,110.48,110.19,110.19,56918.0,89.3045,89.5233,89.2883,89.2883,56918.0
2016-07-08 12:30:00,110.19,110.35,110.17,110.33,35677.0,89.2883,89.4179,89.2721,89.4017,35677.0
2016-07-08 13:00:00,110.33,110.43,110.3,110.33,31141.0,89.4017,89.4827,89.3774,89.4017,31141.0
2016-07-08 13:30:00,110.33,110.48,110.32,110.38,27327.0,89.4017,89.5233,89.3936,89.4422,27327.0
2016-07-08 14:00:00,110.39,110.75,110.37,110.67,46459.0,89.4503,89.742,89.4341,89.6772,46459.0
2016-07-08 14:30:00,110.65,110.77,110.64,110.72,54894.0,89.661,89.7582,89.6529,89.7177,54894.0
2016-07-08 15:00:00,110.71,110.8,110.69,110.7,52143.0,89.7096,89.7826,89.6934,89.7015,52143.0
2016-07-08 15:30:00,110.69,110.86,110.54,110.65,157587.0,89.6934,89.8312,89.5719,89.661,157587.0
2016-07-11 09:30:00,110.5,110.64,109.63,109.85,97095.0,89.5395,89.6529,88.8345,89.0128,97095.0
2016-07-11 10:00:00,109.91,110.09,109.75,110.0,86195.0,89.0614,89.2072,88.9317,89.1343,86195.0
2016-07-11 10:30:00,109.98,110.15,109.86,109.97,67690.0,89.1181,89.2558,89.0209,89.11,67690.0
2016-07-11 11:00:00,109.99,110.56,109.87,110.3,72417.0,89.1262,89.5881,89.029,89.3774,72417.0
2016-07-11 11:30:00,110.35,110.35,109.86,110.01,73758.0,89.4179,89.4179,89.0209,89.1424,73758.0
2016-07-11 12:00:00,109.98,110.01,109.65,109.87,52955.0,89.1181,89.1424,88.8507,89.029,52955.0
2016-07-11 12:30:00,109.86,112.63,109.72,111.03,789699.0,89.0209,91.2654,88.9074,89.9689,789699.0
2016-07-11 13:00:00,111.03,111.37,110.67,110.69,137448.0,89.9689,90.2444,89.6772,89.6934,137448.0
2016-07-11 13:30:00,110.69,110.82,110.44,110.49,82313.0,89.6934,89.7988,89.4908,89.5314,82313.0
2016-07-11 14:00:00,110.49,110.51,109.97,109.99,104858.0,89.5314,89.5476,89.11,89.1262,104858.0
2016-07-11 14:30:00,109.99,110.06,109.96,110.0,84875.0,89.1262,89.1829,89.1019,89.1343,84875.0
2016-07-11 15:00:00,110.01,110.18,109.89,109.9,147264.0,89.1424,89.2802,89.0452,89.0533,147264.0
2016-07-11 15:30:00,109.9,110.29,109.82,110.15,467561.0,89.0533,89.3693,88.9884,89.2558,467561.0
2016-07-12 09:30:00,110.18,110.55,108.83,109.18,158506.0,89.2802,89.58,88.1862,88.4698,158506.0
2016-07-12 10:00:00,109.18,109.89,108.94,109.47,73396.0,88.4698,89.0452,88.2754,88.7048,73396.0
2016-07-12 10:30:00,109.55,109.58,109.13,109.36,66590.0,88.7697,88.794,88.4293,88.6157,66590.0
2016-07-12 11:00:00,109.33,109.48,109.23,109.42,59709.0,88.5914,88.7129,88.5104,88.6643,59709.0
2016-07-12 11:30:00,109.43,109.5,109.25,109.28,58738.0,88.6724,88.7291,88.5266,88.5509,58738.0
2016-07-12 12:00:00,109.27,109.47,109.17,109.41,59397.0,88.5428,88.7048,88.4617,88.6562,59397.0
2016-07-12 12:30:00,109.37,109.64,109.32,109.55,135855.0,88.6238,88.8426,88.5833,88.7697,135855.0
2016-07-12 13:00:00,109.55,109.65,109.43,109.48,55764.0,88.7697,88.8507,88.6724,88.7129,55764.0
2016-07-12 13:30:00,109.49,109.59,109.37,109.39,49486.0,88.721,88.8021,88.6238,88.64,49486.0
2016-07-12 14:00:00,109.39,109.84,109.37,109.74,66263.0,88.64,89.0047,88.6238,88.9236,66263.0
2016-07-12 14:30:00,109.75,110.07,109.63,109.73,82470.0,88.9317,89.191,88.8345,88.9155,82470.0
2016-07-12 15:00:00,109.73,109.75,109.23,109.36,82203.0,88.9155,88.9317,88.5104,88.6157,82203.0
2016-07-12 15:30:00,109.34,109.35,108.74,108.75,269842.0,88.5995,88.6076,88.1133,88.1214,269842.0
2016-07-13 09:30:00,108.54,108.92,108.2,108.41,59704.0,87.9512,88.2592,87.6757,87.8459,59704.0
2016-07-13 10:00:00,108.4,109.07,108.31,109.07,55140.0,87.8378,88.3807,87.7649,88.3807,55140.0
2016-07-13 10:30:00,109.07,109.24,108.96,109.12,53668.0,88.3807,88.5185,88.2916,88.4212,53668.0
2016-07-13 11:00:00,109.12,109.59,108.99,109.08,78583.0,88.4212,88.8021,88.3159,88.3888,78583.0
2016-07-13 11:30:00,109.12,109.33,109.0,109.12,39792.0,88.4212,88.5914,88.324,88.4212,39792.0
2016-07-13 12:00:00,109.13,109.27,109.12,109.14,25519.0,88.4293,88.5428,88.4212,88.4374,25519.0
2016-07-13 12:30:00,109.17,109.22,109.02,109.1,29025.0,88.4617,88.5023,88.3402,88.405,29025.0
2016-07-13 13:00:00,109.14,109.21,108.99,108.99,28494.0,88.4374,88.4942,88.3159,88.3159,28494.0
2016-07-13 13:30:00,109.03,109.04,108.9,108.91,36614.0,88.3483,88.3564,88.243,88.2511,36614.0
2016-07-13 14:00:00,108.94,109.0,108.86,108.9,44768.0,88.2754,88.324,88.2105,88.243,44768.0
2016-07-13 14:30:00,108.91,108.97,108.78,108.79,52066.0,88.2511,88.2997,88.1457,88.1538,52066.0
2016-07-13 15:00:00,108.79,108.89,108.51,108.51,85149.0,88.1538,88.2349,87.9269,87.9269,85149.0
2016-07-13 15:30:00,108.54,108.85,108.19,108.33,259124.0,87.9512,88.2024,87.6676,87.7811,259124.0
2016-07-14 09:30:00,108.61,109.22,108.33,109.13,205229.0,88.008,88.5023,87.7811,88.4293,205229.0
2016-07-14 10:00:00,109.16,109.29,108.77,109.17,58683.0,88.4536,88.559,88.1376,88.4617,58683.0
2016-07-14 10:30:00,109.18,109.55,109.05,109.45,50011.0,88.4698,88.7697,88.3645,88.6886,50011.0
2016-07-14 11:00:00,109.37,109.74,109.31,109.36,59160.0,88.6238,88.9236,88.5752,88.6157,59160.0
2016-07-14 11:30:00,109.36,109.42,109.01,109.16,56362.0,88.6157,88.6643,88.3321,88.4536,56362.0
2016-07-14 12:00:00,109.14,109.26,108.92,109.26,21414.0,88.4374,88.5347,88.2592,88.5347,21414.0
2016-07-14 12:30:00,109.18,109.3,108.98,109.02,38280.0,88.4698,88.5671,88.3078,88.3402,38280.0
2016-07-14 13:00:00,109.05,109.08,108.33,108.45,55051.0,88.3645,88.3888,87.7811,87.8783,55051.0
2016-07-14 13:30:00,108.44,108.47,108.08,108.28,61263.0,87.8702,87.8945,87.5785,87.7406,61263.0
2016-07-14 14:00:00,108.3,108.5,108.18,108.25,51260.0,87.7568,87.9188,87.6595,87.7163,51260.0
2016-07-14 14:30:00,108.22,108.36,108.14,108.27,59698.0,87.6919,87.8054,87.6271,87.7325,59698.0
2016-07-14 15:00:00,108.32,108.44,108.17,108.22,66260.0,87.773,87.8702,87.6514,87.6919,66260.0
2016-07-14 15:30:00,108.22,108.28,107.87,107.93,229434.0,87.6919,87.7406,87.4083,87.457,229434.0
2016-07-15 09:30:00,108.43,108.87,107.83,108.59,99789.0,87.8621,88.2186,87.3759,87.9918,99789.0
2016-07-15 10:00:00,108.61,109.43,108.61,109.27,82384.0,88.008,88.6724,88.008,88.5428,82384.0
2016-07-15 10:30:00,109.22,109.33,108.99,109.21,52451.0,88.5023,88.5914,88.3159,88.4942,52451.0
2016-07-15 11:00:00,109.27,109.3,108.8,109.07,73430.0,88.5428,88.5671,88.1619,88.3807,73430.0
2016-07-15 11:30:00,109.07,109.74,108.98,109.73,147057.0,88.3807,88.9236,88.3078,88.9155,147057.0
2016-07-15 12:00:00,109.76,109.91,109.71,109.79,135477.0,88.9398,89.0614,88.8993,88.9641,135477.0
2016-07-15 12:30:00,109.79,109.85,109.68,109.72,93896.0,88.9641,89.0128,88.875,88.9074,93896.0
2016-07-15 13:00:00,109.71,110.21,109.65,110.05,116237.0,88.8993,89.3045,88.8507,89.1748,116237.0
2016-07-15 13:30:00,110.06,110.41,110.01,110.4,169376.0,89.1829,89.4665,89.1424,89.4584,169376.0
2016-07-15 14:00:00,110.4,110.49,110.11,110.38,80446.0,89.4584,89.5314,89.2234,89.4422,80446.0
2016-07-15 14:30:00,110.38,112.0,110.14,111.2,486009.0,89.4422,90.7549,89.2477,90.1067,486009.0
2016-07-15 15:00:00,111.21,111.99,111.11,111.84,322188.0,90.1148,90.7468,90.0337,90.6253,322188.0
2016-07-15 15:30:00,111.81,111.91,110.6,110.62,511694.0,90.601,90.682,89.6205,89.6367,511694.0
2016-07-18 09:30:00,110.39,110.94,110.25,110.25,76058.0,89.4503,89.896,89.3369,89.3369,76058.0
2016-07-18 10:00:00,110.27,110.46,109.48,109.58,59446.0,89.3531,89.507,88.7129,88.794,59446.0
2016-07-18 10:30:00,109.62,110.07,109.55,109.91,17562.0,88.8264,89.191,88.7697,89.0614,17562.0
2016-07-18 11:00:00,109.9,109.92,109.28,109.39,48376.0,89.0533,89.0695,88.5509,88.64,48376.0
2016-07-18 11:30:00,109.42,109.53,109.28,109.31,38329.0,88.6643,88.7535,88.5509,88.5752,38329.0
2016-07-18 12:00:00,109.28,109.39,109.23,109.23,16851.0,88.5509,88.64,88.5104,88.5104,16851.0
2016-07-18 12:30:00,109.24,109.31,108.98,109.16,32350.0,88.5185,88.5752,88.3078,88.4536,32350.0
2016-07-18 13:00:00,109.19,109.19,109.02,109.1,22687.0,88.4779,88.4779,88.3402,88.405,22687.0
2016-07-18 13:30:00,109.16,109.45,109.11,109.34,26458.0,88.4536,88.6886,88.4131,88.5995,26458.0
2016-07-18 14:00:00,109.32,109.51,109.27,109.47,31229.0,88.5833,88.7372,88.5428,88.7048,31229.0
2016-07-18 14:30:00,109.43,109.44,109.36,109.43,20311.0,88.6724,88.6805,88.6157,88.6724,20311.0
2016-07-18 15:00:00,109.44,109.62,109.33,109.61,30794.0,88.6805,88.8264,88.5914,88.8183,30794.0
2016-07-18 15:30:00,109.59,109.62,109.33,109.4,125547.0,88.8021,88.8264,88.5914,88.6481,125547.0
2016-07-19 09:30:00,109.38,109.68,108.75,108.84,65716.0,88.6319,88.875,88.1214,88.1943,65716.0
2016-07-19 10:00:00,108.86,109.28,108.73,109.23,64070.0,88.2105,88.5509,88.1052,88.5104,64070.0
2016-07-19 10:30:00,109.23,109.41,109.17,109.25,12722.0,88.5104,88.6562,88.4617,88.5266,12722.0
2016-07-19 11:00:00,109.23,109.42,109.17,109.37,23840.0,88.5104,88.6643,88.4617,88.6238,23840.0
2016-07-19 11:30:00,109.36,109.37,109.1,109.13,28982.0,88.6157,88.6238,88.405,88.4293,28982.0
2016-07-19 12:00:00,109.17,109.54,109.13,109.4,17332.0,88.4617,88.7616,88.4293,88.6481,17332.0
2016-07-19 12:30:00,109.39,109.62,109.36,109.38,23210.0,88.64,88.8264,88.6157,88.6319,23210.0
2016-07-19 13:00:00,109.35,109.4,109.09,109.18,24976.0,88.6076,88.6481,88.3969,88.4698,24976.0
2016-07-19 13:30:00,109.16,109.4,109.1,109.3,30561.0,88.4536,88.6481,88.405,88.5671,30561.0
2016-07-19 14:00:00,109.28,109.4,109.23,109.24,34664.0,88.5509,88.6481,88.5104,88.5185,34664.0
2016-07-19 14:30:00,109.25,109.35,109.24,109.3,27106.0,88.5266,88.6076,88.5185,88.5671,27106.0
2016-07-19 15:00:00,109.3,109.35,109.23,109.23,41270.0,88.5671,88.6076,88.5104,88.5104,41270.0
2016-07-19 15:30:00,109.22,109.43,109.13,109.29,239486.0,88.5023,88.6724,88.4293,88.559,239486.0
2016-07-20 09:30:00,109.01,109.44,108.52,108.95,59841.0,88.3321,88.6805,87.935,88.2835,59841.0
2016-07-20 10:00:00,108.95,109.25,108.91,109.09,57236.0,88.2835,88.5266,88.2511,88.3969,57236.0
2016-07-20 10:30:00,109.08,109.35,108.95,109.3,37685.0,88.3888,88.6076,88.2835,88.5671,37685.0
2016-07-20 11:00:00,109.29,109.37,109.01,109.29,39837.0,88.559,88.6238,88.3321,88.559,39837.0
2016-07-20 11:30:00,109.36,109.49,109.23,109.24,27324.0,88.6157,88.721,88.5104,88.5185,27324.0
2016-07-20 12:00:00,109.2,109.25,108.91,109.04,53169.0,88.4861,88.5266,88.2511,88.3564,53169.0
2016-07-20 12:30:00,108.99,109.24,108.99,109.07,29613.0,88.3159,88.5185,88.3159,88.3807,29613.0
2016-07-20 13:00:00,109.01,109.24,108.95,109.19,27956.0,88.3321,88.5185,88.2835,88.4779,27956.0
2016-07-20 13:30:00,109.16,109.28,109.02,109.05,26933.0,88.4536,88.5509,88.3402,88.3645,26933.0
2016-07-20 14:00:00,109.02,109.27,109.02,109.14,72764.0,88.3402,88.5428,88.3402,88.4374,72764.0
2016-07-20 14:30:00,109.12,109.29,109.11,109.25,52635.0,88.4212,88.559,88.4131,88.5266,52635.0
2016-07-20 15:00:00,109.27,109.36,109.22,109.33,93716.0,88.5428,88.6157,88.5023,88.5914,93716.0
2016-07-20 15:30:00,109.35,109.38,109.11,109.11,164367.0,88.6076,88.6319,88.4131,88.4131,164367.0
2016-07-21 09:30:00,109.39,109.39,108.58,109.05,62350.0,88.64,88.64,87.9837,88.3645,62350.0
2016-07-21 10:00:00,108.97,109.1,108.79,108.97,45564.0,88.2997,88.405,88.1538,88.2997,45564.0
2016-07-21 10:30:00,108.96,109.66,108.96,109.31,59716.0,88.2916,88.8588,88.2916,88.5752,59716.0
2016-07-21 11:00:00,109.3,109.6,109.29,109.6,39547.0,88.5671,88.8102,88.559,88.8102,39547.0
2016-07-21 11:30:00,109.6,109.6,109.15,109.22,34407.0,88.8102,88.8102,88.4455,88.5023,34407.0
2016-07-21 12:00:00,109.22,109.28,109.17,109.21,32305.0,88.5023,88.5509,88.4617,88.4942,32305.0
2016-07-21 12:30:00,109.2,109.53,109.05,109.23,72949.0,88.4861,88.7535,88.3645,88.5104,72949.0
2016-07-21 13:00:00,109.24,109.34,109.15,109.3,33287.0,88.5185,88.5995,88.4455,88.5671,33287.0
2016-07-21 13:30:00,109.31,109.32,109.11,109.23,36510.0,88.5752,88.5833,88.4131,88.5104,36510.0
2016-07-21 14:00:00,109.21,109.86,109.14,109.75,95437.0,88.4942,89.0209,88.4374,88.9317,95437.0
2016-07-21 14:30:00,109.72,109.77,109.43,109.51,62123.0,88.9074,88.9479,88.6724,88.7372,62123.0
2016-07-21 15:00:00,109.49,109.54,109.35,109.38,56407.0,88.721,88.7616,88.6076,88.6319,56407.0
2016-07-21 15:30:00,109.38,109.61,109.22,109.53,134154.0,88.6319,88.8183,88.5023,88.7535,134154.0
2016-07-22 09:30:00,109.5,110.22,109.38,109.88,66722.0,88.7291,89.3126,88.6319,89.0371,66722.0
2016-07-22 10:00:00,109.8,109.87,109.6,109.76,28564.0,88.9722,89.029,88.8102,88.9398,28564.0
2016-07-22 10:30:00,109.76,109.97,109.54,109.72,58750.0,88.9398,89.11,88.7616,88.9074,58750.0
2016-07-22 11:00:00,109.67,109.72,109.53,109.64,42728.0,88.8669,88.9074,88.7535,88.8426,42728.0
2016-07-22 11:30:00,109.63,110.18,109.59,109.99,78083.0,88.8345,89.2802,88.8021,89.1262,78083.0
2016-07-22 12:00:00,109.95,110.1,109.76,109.97,27147.0,89.0938,89.2153,88.9398,89.11,27147.0
2016-07-22 12:30:00,109.93,110.0,109.9,109.9,23719.0,89.0776,89.1343,89.0533,89.0533,23719.0
2016-07-22 13:00:00,109.92,110.08,109.9,110.02,42326.0,89.0695,89.1991,89.0533,89.1505,42326.0
2016-07-22 13:30:00,110.0,110.04,109.95,109.97,30707.0,89.1343,89.1667,89.0938,89.11,30707.0
2016-07-22 14:00:00,109.94,109.94,109.76,109.91,25093.0,89.0857,89.0857,88.9398,89.0614,25093.0
2016-07-22 14:30:00,109.92,110.02,109.9,109.9,47347.0,89.0695,89.1505,89.0533,89.0533,47347.0
2016-07-22 15:00:00,109.89,109.95,109.71,109.71,47209.0,89.0452,89.0938,88.8993,88.8993,47209.0
2016-07-22 15:30:00,109.73,109.93,109.7,109.89,133150.0,88.9155,89.0776,88.8912,89.0452,133150.0
2016-07-25 09:30:00,110.32,111.36,110.0,110.39,199126.0,89.3936,90.2363,89.1343,89.4503,199126.0
2016-07-25 10:00:00,110.42,110.87,110.32,110.56,76497.0,89.4746,89.8393,89.3936,89.5881,76497.0
2016-07-25 10:30:00,110.61,110.66,110.38,110.47,54572.0,89.6286,89.6691,89.4422,89.5151,54572.0
2016-07-25 11:00:00,110.49,110.62,110.31,110.57,47058.0,89.5314,89.6367,89.3855,89.5962,47058.0
2016-07-25 11:30:00,110.57,110.73,110.51,110.6,42938.0,89.5962,89.7258,89.5476,89.6205,42938.0
2016-07-25 12:00:00,110.59,110.65,110.36,110.45,51349.0,89.6124,89.661,89.426,89.4989,51349.0
2016-07-25 12:30:00,110.43,111.02,110.36,110.91,50407.0,89.4827,89.9608,89.426,89.8717,50407.0
2016-07-25 13:00:00,110.88,110.93,110.75,110.91,40405.0,89.8474,89.8879,89.742,89.8717,40405.0
2016-07-25 13:30:00,110.95,111.03,110.89,110.98,50244.0,89.9041,89.9689,89.8555,89.9284,50244.0
2016-07-25 14:00:00,110.98,111.02,110.9,110.99,55127.0,89.9284,89.9608,89.8636,89.9365,55127.0
2016-07-25 14:30:00,110.99,111.04,110.94,110.98,52997.0,89.9365,89.977,89.896,89.9284,52997.0
2016-07-25 15:00:00,110.96,111.0,110.81,110.98,56835.0,89.9122,89.9446,89.7907,89.9284,56835.0
2016-07-25 15:30:00,110.98,111.1,110.89,110.96,237305.0,89.9284,90.0256,89.8555,89.9122,237305.0
2016-07-26 09:30:00,111.0,111.45,110.84,111.09,73444.0,89.9446,90.3093,89.815,90.0175,73444.0
2016-07-26 10:00:00,111.08,111.35,111.02,111.15,60367.0,90.0094,90.2282,89.9608,90.0662,60367.0
2016-07-26 10:30:00,111.12,111.36,110.65,110.65,58136.0,90.0419,90.2363,89.661,89.661,58136.0
2016-07-26 11:00:00,110.58,110.64,109.71,109.92,44819.0,89.6043,89.6529,88.8993,89.0695,44819.0
2016-07-26 11:30:00,109.97,110.14,109.8,110.14,31897.0,89.11,89.2477,88.9722,89.2477,31897.0
2016-07-26 12:00:00,110.13,110.27,109.96,110.23,17704.0,89.2396,89.3531,89.1019,89.3207,17704.0
2016-07-26 12:30:00,110.19,110.19,109.86,109.89,13482.0,89.2883,89.2883,89.0209,89.0452,13482.0
2016-07-26 13:00:00,109.88,109.91,109.6,109.61,31584.0,89.0371,89.0614,88.8102,88.8183,31584.0
2016-07-26 13:30:00,109.63,109.95,109.63,109.84,18908.0,88.8345,89.0938,88.8345,89.0047,18908.0
2016-07-26 14:00:00,109.85,109.94,109.73,109.76,23080.0,89.0128,89.0857,88.9155,88.9398,23080.0
2016-07-26 14:30:00,109.77,109.83,109.49,109.49,24510.0,88.9479,88.9965,88.721,88.721,24510.0
2016-07-26 15:00:00,109.5,109.62,109.37,109.51,35229.0,88.7291,88.8264,88.6238,88.7372,35229.0
2016-07-26 15:30:00,109.56,109.58,109.26,109.58,103871.0,88.7778,88.794,88.5347,88.794,103871.0
2016-07-27 09:30:00,109.94,109.94,108.23,108.3,109071.0,89.0857,89.0857,87.7,87.7568,109071.0
2016-07-27 10:00:00,108.3,108.91,108.14,108.45,102298.0,87.7568,88.2511,87.6271,87.8783,102298.0
2016-07-27 10:30:00,108.45,109.33,108.43,108.88,81454.0,87.8783,88.5914,87.8621,88.2268,81454.0
2016-07-27 11:00:00,108.91,109.25,108.64,109.21,57079.0,88.2511,88.5266,88.0323,88.4942,57079.0
2016-07-27 11:30:00,109.22,109.22,108.82,108.9,32389.0,88.5023,88.5023,88.1781,88.243,32389.0
2016-07-27 12:00:00,108.9,109.11,108.85,108.94,34746.0,88.243,88.4131,88.2024,88.2754,34746.0
2016-07-27 12:30:00,108.88,109.05,108.77,108.77,22784.0,88.2268,88.3645,88.1376,88.1376,22784.0
2016-07-27 13:00:00,108.85,109.04,108.73,108.98,21151.0,88.2024,88.3564,88.1052,88.3078,21151.0
2016-07-27 13:30:00,108.95,109.12,108.93,109.0,70530.0,88.2835,88.4212,88.2673,88.324,70530.0
2016-07-27 14:00:00,108.97,109.54,108.64,109.21,103503.0,88.2997,88.7616,88.0323,88.4942,103503.0
2016-07-27 14:30:00,109.21,109.4,109.04,109.06,42679.0,88.4942,88.6481,88.3564,88.3726,42679.0
2016-07-27 15:00:00,109.12,109.24,108.59,108.68,72197.0,88.4212,88.5185,87.9918,88.0647,72197.0
2016-07-27 15:30:00,108.74,108.77,108.19,108.2,243515.0,88.1133,88.1376,87.6676,87.6757,243515.0
2016-07-28 09:30:00,109.48,111.62,108.41,111.51,322580.0,88.7129,90.447,87.8459,90.3579,322580.0
2016-07-28 10:00:00,111.47,111.76,110.01,110.61,236673.0,90.3255,90.5605,89.1424,89.6286,236673.0
2016-07-28 10:30:00,110.68,110.81,110.22,110.71,90237.0,89.6853,89.7907,89.3126,89.7096,90237.0
2016-07-28 11:00:00,110.71,110.72,110.32,110.41,60551.0,89.7096,89.7177,89.3936,89.4665,60551.0
2016-07-28 11:30:00,110.46,110.57,110.11,110.49,137533.0,89.507,89.5962,89.2234,89.5314,137533.0
2016-07-28 12:00:00,110.49,111.67,110.49,111.51,79817.0,89.5314,90.4875,89.5314,90.3579,79817.0
2016-07-28 12:30:00,111.5,111.64,111.42,111.54,40973.0,90.3498,90.4632,90.2849,90.3822,40973.0
2016-07-28 13:00:00,111.52,111.91,111.52,111.86,52205.0,90.366,90.682,90.366,90.6415,52205.0
2016-07-28 13:30:00,111.87,111.87,111.63,111.74,72804.0,90.6496,90.6496,90.4551,90.5442,72804.0
2016-07-28 14:00:00,111.75,111.9,111.71,111.81,84598.0,90.5523,90.6739,90.5199,90.601,84598.0
2016-07-28 14:30:00,111.8,111.8,111.42,111.73,68561.0,90.5929,90.5929,90.2849,90.5361,68561.0
2016-07-28 15:00:00,111.71,111.99,111.7,111.97,72346.0,90.5199,90.7468,90.5118,90.7306,72346.0
2016-07-28 15:30:00,111.97,112.22,111.25,111.29,468592.0,90.7306,90.9332,90.1472,90.1796,468592.0
2016-07-29 09:30:00,111.02,111.92,110.62,110.62,57458.0,89.9608,90.6901,89.6367,89.6367,57458.0
2016-07-29 10:00:00,110.62,110.72,110.35,110.39,56952.0,89.6367,89.7177,89.4179,89.4503,56952.0
2016-07-29 10:30:00,110.36,110.6,110.36,110.47,54809.0,89.426,89.6205,89.426,89.5151,54809.0
2016-07-29 11:00:00,110.5,110.53,110.32,110.47,44516.0,89.5395,89.5638,89.3936,89.5151,44516.0
2016-07-29 11:30:00,110.47,110.56,110.41,110.44,33304.0,89.5151,89.5881,89.4665,89.4908,33304.0
2016-07-29 12:00:00,110.45,110.63,110.35,110.35,35751.0,89.4989,89.6448,89.4179,89.4179,35751.0
2016-07-29 12:30:00,110.33,110.43,110.27,110.41,32553.0,89.4017,89.4827,89.3531,89.4665,32553.0
2016-07-29 13:00:00,110.42,111.11,110.42,110.93,87655.0,89.4746,90.0337,89.4746,89.8879,87655.0
2016-07-29 13:30:00,110.93,111.34,110.39,110.6,171314.0,89.8879,90.2201,89.4503,89.6205,171314.0
2016-07-29 14:00:00,110.58,111.16,110.54,111.05,71342.0,89.6043,90.0743,89.5719,89.9851,71342.0
2016-07-29 14:30:00,111.01,111.06,110.84,110.95,63802.0,89.9527,89.9932,89.815,89.9041,63802.0
2016-07-29 15:00:00,110.93,110.98,110.66,110.69,57049.0,89.8879,89.9284,89.6691,89.6934,57049.0
2016-07-29 15:30:00,110.69,110.91,110.57,110.75,156187.0,89.6934,89.8717,89.5962,89.742,156187.0
2016-08-01 09:30:00,109.16,110.3,108.75,110.25,206785.0,88.4536,89.3774,88.1214,89.3369,206785.0
2016-08-01 10:00:00,110.3,110.75,110.23,110.59,73787.0,89.3774,89.742,89.3207,89.6124,73787.0
2016-08-01 10:30:00,110.55,110.95,110.54,110.75,65692.0,89.58,89.9041,89.5719,89.742,65692.0
2016-08-01 11:00:00,110.74,110.8,110.32,110.8,70579.0,89.7339,89.7826,89.3936,89.7826,70579.0
2016-08-01 11:30:00,110.77,111.0,110.67,110.68,68580.0,89.7582,89.9446,89.6772,89.6853,68580.0
2016-08-01 12:00:00,110.69,110.74,110.25,110.27,29227.0,89.6934,89.7339,89.3369,89.3531,29227.0
2016-08-01 12:30:00,110.31,110.45,110.25,110.31,33367.0,89.3855,89.4989,89.3369,89.3855,33367.0
2016-08-01 13:00:00,110.31,110.39,110.26,110.37,28317.0,89.3855,89.4503,89.345,89.4341,28317.0
2016-08-01 13:30:00,110.36,110.45,110.18,110.34,45836.0,89.426,89.4989,89.2802,89.4098,45836.0
2016-08-01 14:00:00,110.31,110.55,110.18,110.22,63895.0,89.3855,89.58,89.2802,89.3126,63895.0
2016-08-01 14:30:00,110.18,110.88,110.16,110.7,81466.0,89.2802,89.8474,89.264,89.7015,81466.0
2016-08-01 15:00:00,110.71,110.85,110.54,110.78,58392.0,89.7096,89.8231,89.5719,89.7663,58392.0
2016-08-01 15:30:00,110.77,111.0,110.66,110.89,196773.0,89.7582,89.9446,89.6691,89.8555,196773.0
2016-08-02 09:30:00,110.63,110.8,109.93,110.21,66613.0,89.6448,89.7826,89.0776,89.3045,66613.0
2016-08-02 10:00:00,110.17,110.54,109.98,110.42,44684.0,89.2721,89.5719,89.1181,89.4746,44684.0
2016-08-02 10:30:00,110.46,110.63,110.31,110.44,67077.0,89.507,89.6448,89.3855,89.4908,67077.0
2016-08-02 11:00:00,110.43,111.0,110.42,110.52,70320.0,89.4827,89.9446,89.4746,89.5557,70320.0
2016-08-02 11:30:00,110.52,110.76,110.52,110.6,29794.0,89.5557,89.7501,89.5557,89.6205,29794.0
2016-08-02 12:00:00,110.59,110.8,110.45,110.78,55683.0,89.6124,89.7826,89.4989,89.7663,55683.0
2016-08-02 12:30:00,110.78,111.0,110.73,110.95,57285.0,89.7663,89.9446,89.7258,89.9041,57285.0
2016-08-02 13:00:00,110.96,111.0,110.7,110.87,60130.0,89.9122,89.9446,89.7015,89.8393,60130.0
2016-08-02 13:30:00,110.85,111.27,110.81,111.2,76878.0,89.8231,90.1634,89.7907,90.1067,76878.0
2016-08-02 14:00:00,111.2,111.96,111.12,111.67,166406.0,90.1067,90.7225,90.0419,90.4875,166406.0
2016-08-02 14:30:00,111.69,111.94,111.65,111.83,108300.0,90.5037,90.7063,90.4713,90.6172,108300.0
2016-08-02 15:00:00,111.82,112.3,111.8,112.16,126452.0,90.6091,90.998,90.5929,90.8846,126452.0
2016-08-02 15:30:00,112.14,112.45,112.1,112.2,330243.0,90.8684,91.1196,90.836,90.917,330243.0
2016-08-03 09:30:00,112.17,112.18,110.51,111.23,117509.0,90.8927,90.9008,89.5476,90.131,117509.0
2016-08-03 10:00:00,111.37,111.8,110.41,110.52,72639.0,90.2444,90.5929,89.4665,89.5557,72639.0
2016-08-03 10:30:00,110.49,110.86,110.22,110.78,58060.0,89.5314,89.8312,89.3126,89.7663,58060.0
2016-08-03 11:00:00,110.76,110.76,110.37,110.41,38499.0,89.7501,89.7501,89.4341,89.4665,38499.0
2016-08-03 11:30:00,110.42,110.84,110.42,110.84,32726.0,89.4746,89.815,89.4746,89.815,32726.0
2016-08-03 12:00:00,110.8,110.82,110.09,110.13,48656.0,89.7826,89.7988,89.2072,89.2396,48656.0
2016-08-03 12:30:00,110.11,110.47,109.95,110.35,40794.0,89.2234,89.5151,89.0938,89.4179,40794.0
2016-08-03 13:00:00,110.37,110.4,110.01,110.1,29908.0,89.4341,89.4584,89.1424,89.2153,29908.0
2016-08-03 13:30:00,110.1,110.27,110.02,110.27,33570.0,89.2153,89.3531,89.1505,89.3531,33570.0
2016-08-03 14:00:00,110.24,110.38,110.08,110.15,31794.0,89.3288,89.4422,89.1991,89.2558,31794.0
2016-08-03 14:30:00,110.16,110.37,110.11,110.24,32802.0,89.264,89.4341,89.2234,89.3288,32802.0
2016-08-03 15:00:00,110.25,110.28,110.05,110.28,51465.0,89.3369,89.3612,89.1748,89.3612,51465.0
2016-08-03 15:30:00,110.27,110.63,110.17,110.41,142745.0,89.3531,89.6448,89.2721,89.4665,142745.0
2016-08-04 09:30:00,110.71,111.43,110.5,110.94,44593.0,89.7096,90.293,89.5395,89.896,44593.0
2016-08-04 10:00:00,111.01,111.2,110.46,110.46,18789.0,89.9527,90.1067,89.507,89.507,18789.0
2016-08-04 10:30:00,110.47,110.64,110.35,110.61,25834.0,89.5151,89.6529,89.4179,89.6286,25834.0
2016-08-04 11:00:00,110.59,110.59,110.25,110.39,18457.0,89.6124,89.6124,89.3369,89.4503,18457.0
2016-08-04 11:30:00,110.4,110.85,110.4,110.74,20646.0,89.4584,89.8231,89.4584,89.7339,20646.0
2016-08-04 12:00:00,110.73,110.92,110.73,110.81,15463.0,89.7258,89.8798,89.7258,89.7907,15463.0
2016-08-04 12:30:00,110.84,110.96,110.52,110.52,27271.0,89.815,89.9122,89.5557,89.5557,27271.0
2016-08-04 13:00:00,110.51,110.57,110.35,110.35,17418.0,89.5476,89.5962,89.4179,89.4179,17418.0
2016-08-04 13:30:00,110.31,110.34,110.16,110.19,17685.0,89.3855,89.4098,89.264,89.2883,17685.0
2016-08-04 14:00:00,110.19,110.47,110.19,110.4,23715.0,89.2883,89.5151,89.2883,89.4584,23715.0
2016-08-04 14:30:00,110.38,110.48,110.38,110.42,16691.0,89.4422,89.5233,89.4422,89.4746,16691.0
2016-08-04 15:00:00,110.42,110.45,110.2,110.42,27005.0,89.4746,89.4989,89.2964,89.4746,27005.0
2016-08-04 15:30:00,110.42,110.73,110.42,110.69,74630.0,89.4746,89.7258,89.4746,89.6934,74630.0
2016-08-05 09:30:00,110.83,111.02,110.51,111.02,85942.0,89.8069,89.9608,89.5476,89.9608,85942.0
2016-08-05 10:00:00,111.07,111.36,110.86,111.08,40667.0,90.0013,90.2363,89.8312,90.0094,40667.0
2016-08-05 10:30:00,111.06,111.69,111.06,111.66,25579.0,89.9932,90.5037,89.9932,90.4794,25579.0
2016-08-05 11:00:00,111.71,111.87,111.41,111.54,35412.0,90.5199,90.6496,90.2768,90.3822,35412.0
2016-08-05 11:30:00,111.57,111.58,111.09,111.18,32820.0,90.4065,90.4146,90.0175,90.0905,32820.0
2016-08-05 12:00:00,111.19,111.43,111.17,111.33,35815.0,90.0986,90.293,90.0824,90.212,35815.0
2016-08-05 12:30:00,111.37,111.43,111.28,111.42,32672.0,90.2444,90.293,90.1715,90.2849,32672.0
2016-08-05 13:00:00,111.39,111.41,110.97,110.98,30071.0,90.2606,90.2768,89.9203,89.9284,30071.0
2016-08-05 13:30:00,110.98,111.13,110.9,111.06,37656.0,89.9284,90.05,89.8636,89.9932,37656.0
2016-08-05 14:00:00,111.05,111.13,110.88,110.94,34544.0,89.9851,90.05,89.8474,89.896,34544.0
2016-08-05 14:30:00,110.94,111.32,110.78,111.32,57039.0,89.896,90.2039,89.7663,90.2039,57039.0
2016-08-05 15:00:00,111.29,111.61,111.22,111.38,47930.0,90.1796,90.4389,90.1229,90.2525,47930.0
2016-08-05 15:30:00,111.36,111.69,111.3,111.65,137495.0,90.2363,90.5037,90.1877,90.4713,137495.0
2016-08-08 09:30:00,111.63,111.8,111.01,111.06,32380.0,90.4551,90.5929,89.9527,89.9932,32380.0
2016-08-08 10:00:00,111.11,111.34,110.61,111.12,38669.0,90.0337,90.2201,89.6286,90.0419,38669.0
2016-08-08 10:30:00,111.06,111.07,110.73,110.77,15187.0,89.9932,90.0013,89.7258,89.7582,15187.0
2016-08-08 11:00:00,110.8,110.8,110.3,110.53,35536.0,89.7826,89.7826,89.3774,89.5638,35536.0
2016-08-08 11:30:00,110.49,110.58,110.38,110.38,14835.0,89.5314,89.6043,89.4422,89.4422,14835.0
2016-08-08 12:00:00,110.36,110.63,110.36,110.51,14751.0,89.426,89.6448,89.426,89.5476,14751.0
2016-08-08 12:30:00,110.55,110.59,110.32,110.4,17625.0,89.58,89.6124,89.3936,89.4584,17625.0
2016-08-08 13:00:00,110.39,110.39,109.98,110.09,35039.0,89.4503,89.4503,89.1181,89.2072,35039.0
2016-08-08 13:30:00,110.07,110.33,110.04,110.33,25353.0,89.191,89.4017,89.1667,89.4017,25353.0
2016-08-08 14:00:00,110.32,110.33,110.18,110.24,32777.0,89.3936,89.4017,89.2802,89.3288,32777.0
2016-08-08 14:30:00,110.23,110.51,110.21,110.47,39911.0,89.3207,89.5476,89.3045,89.5151,39911.0
2016-08-08 15:00:00,110.45,110.46,110.27,110.39,29114.0,89.4989,89.507,89.3531,89.4503,29114.0
2016-08-08 15:30:00,110.38,110.73,110.33,110.69,71262.0,89.4422,89.7258,89.4017,89.6934,71262.0
2016-08-09 09:30:00,110.42,111.07,110.25,110.55,43232.0,89.4746,90.0013,89.3369,89.58,43232.0
2016-08-09 10:00:00,110.56,110.75,110.44,110.52,16994.0,89.5881,89.742,89.4908,89.5557,16994.0
2016-08-09 10:30:00,110.54,110.68,110.47,110.5,28027.0,89.5719,89.6853,89.5151,89.5395,28027.0
2016-08-09 11:00:00,110.48,110.62,110.25,110.3,37139.0,89.5233,89.6367,89.3369,89.3774,37139.0
2016-08-09 11:30:00,110.31,110.51,110.25,110.44,22835.0,89.3855,89.5476,89.3369,89.4908,22835.0
2016-08-09 12:00:00,110.46,110.49,110.26,110.32,14952.0,89.507,89.5314,89.345,89.3936,14952.0
2016-08-09 12:30:00,110.32,110.48,110.29,110.45,15959.0,89.3936,89.5233,89.3693,89.4989,15959.0
2016-08-09 13:00:00,110.43,110.6,110.36,110.6,11375.0,89.4827,89.6205,89.426,89.6205,11375.0
2016-08-09 13:30:00,110.58,110.64,110.45,110.62,17309.0,89.6043,89.6529,89.4989,89.6367,17309.0
2016-08-09 14:00:00,110.64,110.84,110.5,110.74,40014.0,89.6529,89.815,89.5395,89.7339,40014.0
2016-08-09 14:30:00,110.73,110.73,110.42,110.5,26612.0,89.7258,89.7258,89.4746,89.5395,26612.0
2016-08-09 15:00:00,110.5,110.63,110.46,110.61,21349.0,89.5395,89.6448,89.507,89.6286,21349.0
2016-08-09 15:30:00,110.56,110.69,110.36,110.46,133595.0,89.5881,89.6934,89.426,89.507,133595.0
2016-08-10 09:30:00,110.44,111.31,110.44,111.27,63374.0,89.4908,90.1958,89.4908,90.1634,63374.0
2016-08-10 10:00:00,111.32,112.1,111.3,111.93,70821.0,90.2039,90.836,90.1877,90.6982,70821.0
2016-08-10 10:30:00,111.92,111.94,111.5,111.54,17716.0,90.6901,90.7063,90.3498,90.3822,17716.0
2016-08-10 11:00:00,111.54,111.63,111.4,111.6,18663.0,90.3822,90.4551,90.2687,90.4308,18663.0
2016-08-10 11:30:00,111.62,111.93,111.61,111.77,45813.0,90.447,90.6982,90.4389,90.5686,45813.0
2016-08-10 12:00:00,111.76,111.93,111.48,111.53,21316.0,90.5605,90.6982,90.3336,90.3741,21316.0
2016-08-10 12:30:00,111.54,111.63,111.51,111.63,17339.0,90.3822,90.4551,90.3579,90.4551,17339.0
2016-08-10 13:00:00,111.62,111.64,111.5,111.5,7756.0,90.447,90.4632,90.3498,90.3498,7756.0
2016-08-10 13:30:00,111.52,111.56,111.48,111.51,11770.0,90.366,90.3984,90.3336,90.3579,11770.0
2016-08-10 14:00:00,111.51,111.59,111.45,111.5,19911.0,90.3579,90.4227,90.3093,90.3498,19911.0
2016-08-10 14:30:00,111.5,111.71,111.46,111.65,19571.0,90.3498,90.5199,90.3174,90.4713,19571.0
2016-08-10 15:00:00,111.63,111.64,111.48,111.5,18729.0,90.4551,90.4632,90.3336,90.3498,18729.0
2016-08-10 15:30:00,111.49,111.77,111.49,111.71,82132.0,90.3417,90.5686,90.3417,90.5199,82132.0
2016-08-11 09:30:00,112.0,112.0,111.07,111.54,87176.0,90.7549,90.7549,90.0013,90.3822,87176.0
2016-08-11 10:00:00,111.52,111.57,111.28,111.47,29438.0,90.366,90.4065,90.1715,90.3255,29438.0
2016-08-11 10:30:00,111.5,112.23,111.49,112.13,103366.0,90.3498,90.9413,90.3417,90.8603,103366.0
2016-08-11 11:00:00,112.12,112.56,112.05,112.29,175524.0,90.8522,91.2087,90.7954,90.9899,175524.0
2016-08-11 11:30:00,112.29,112.42,112.27,112.36,31472.0,90.9899,91.0953,90.9737,91.0466,31472.0
2016-08-11 12:00:00,112.37,112.47,111.95,112.42,43183.0,91.0547,91.1358,90.7144,91.0953,43183.0
2016-08-11 12:30:00,112.44,112.54,112.24,112.44,51972.0,91.1115,91.1925,90.9494,91.1115,51972.0
2016-08-11 13:00:00,112.43,112.75,112.42,112.59,77163.0,91.1034,91.3627,91.0953,91.233,77163.0
2016-08-11 13:30:00,112.63,112.7,112.02,112.06,93748.0,91.2654,91.3221,90.7711,90.8035,93748.0
2016-08-11 14:00:00,112.07,112.33,112.06,112.09,40217.0,90.8116,91.0223,90.8035,90.8279,40217.0
2016-08-11 14:30:00,112.06,112.63,112.03,112.09,83438.0,90.8035,91.2654,90.7792,90.8279,83438.0
2016-08-11 15:00:00,112.1,112.38,111.97,112.06,76047.0,90.836,91.0628,90.7306,90.8035,76047.0
2016-08-11 15:30:00,112.06,112.35,111.94,112.03,135105.0,90.8035,91.0385,90.7063,90.7792,135105.0
2016-08-12 09:30:00,111.81,112.29,111.61,111.8,43292.0,90.601,90.9899,90.4389,90.5929,43292.0
2016-08-12 10:00:00,111.81,112.08,111.53,112.08,33911.0,90.601,90.8198,90.3741,90.8198,33911.0
2016-08-12 10:30:00,112.08,112.51,112.04,112.28,34295.0,90.8198,91.1682,90.7873,90.9818,34295.0
2016-08-12 11:00:00,112.29,112.5,112.24,112.34,29590.0,90.9899,91.1601,90.9494,91.0304,29590.0
2016-08-12 11:30:00,112.36,112.43,112.18,112.31,19925.0,91.0466,91.1034,90.9008,91.0061,19925.0
2016-08-12 12:00:00,112.36,112.39,112.11,112.28,34731.0,91.0466,91.0709,90.8441,90.9818,34731.0
2016-08-12 12:30:00,112.3,112.44,112.16,112.21,29334.0,90.998,91.1115,90.8846,90.9251,29334.0
2016-08-12 13:00:00,112.18,112.21,111.49,111.82,44232.0,90.9008,90.9251,90.3417,90.6091,44232.0
2016-08-12 13:30:00,111.82,111.84,111.64,111.72,23994.0,90.6091,90.6253,90.4632,90.528,23994.0
2016-08-12 14:00:00,111.7,111.74,111.47,111.6,24307.0,90.5118,90.5442,90.3255,90.4308,24307.0
2016-08-12 14:30:00,111.6,111.74,111.48,111.58,36413.0,90.4308,90.5442,90.3336,90.4146,36413.0
2016-08-12 15:00:00,111.58,111.72,111.56,111.63,32280.0,90.4146,90.528,90.3984,90.4551,32280.0
2016-08-12 15:30:00,111.64,111.74,111.47,111.47,121707.0,90.4632,90.5442,90.3255,90.3255,121707.0
2016-08-15 09:30:00,111.47,111.77,111.1,111.32,149791.0,90.3255,90.5686,90.0256,90.2039,149791.0
2016-08-15 10:00:00,111.25,111.38,111.04,111.38,19093.0,90.1472,90.2525,89.977,90.2525,19093.0
2016-08-15 10:30:00,111.38,111.71,111.23,111.25,16364.0,90.2525,90.5199,90.131,90.1472,16364.0
2016-08-15 11:00:00,111.25,112.75,111.2,111.51,331025.0,90.1472,91.3627,90.1067,90.3579,331025.0
2016-08-15 11:30:00,111.5,111.62,111.34,111.51,50498.0,90.3498,90.447,90.2201,90.3579,50498.0
2016-08-15 12:00:00,111.55,111.6,111.34,111.43,21221.0,90.3903,90.4308,90.2201,90.293,21221.0
2016-08-15 12:30:00,111.43,111.49,111.22,111.44,31669.0,90.293,90.3417,90.1229,90.3012,31669.0
2016-08-15 13:00:00,111.48,111.6,111.28,111.5,39826.0,90.3336,90.4308,90.1715,90.3498,39826.0
2016-08-15 13:30:00,111.49,111.49,111.39,111.44,22681.0,90.3417,90.3417,90.2606,90.3012,22681.0
2016-08-15 14:00:00,111.43,111.7,111.43,111.7,48521.0,90.293,90.5118,90.293,90.5118,48521.0
2016-08-15 14:30:00,111.71,111.83,111.64,111.7,75400.0,90.5199,90.6172,90.4632,90.5118,75400.0
2016-08-15 15:00:00,111.73,111.9,111.69,111.78,37176.0,90.5361,90.6739,90.5037,90.5767,37176.0
2016-08-15 15:30:00,111.77,111.91,111.7,111.81,118988.0,90.5686,90.682,90.5118,90.601,118988.0
2016-08-16 09:30:00,111.35,111.84,110.92,111.7,32000.0,90.2282,90.6253,89.8798,90.5118,32000.0
2016-08-16 10:00:00,111.73,111.73,111.05,111.48,28014.0,90.5361,90.5361,89.9851,90.3336,28014.0
2016-08-16 10:30:00,111.46,111.71,111.35,111.54,156565.0,90.3174,90.5199,90.2282,90.3822,156565.0
2016-08-16 11:00:00,111.54,111.62,111.35,111.45,19603.0,90.3822,90.447,90.2282,90.3093,19603.0
2016-08-16 11:30:00,111.43,111.65,111.33,111.64,22893.0,90.293,90.4713,90.212,90.4632,22893.0
2016-08-16 12:00:00,111.66,111.84,111.63,111.82,44619.0,90.4794,90.6253,90.4551,90.6091,44619.0
2016-08-16 12:30:00,111.79,111.86,111.62,111.63,14901.0,90.5848,90.6415,90.447,90.4551,14901.0
2016-08-16 13:00:00,111.63,111.77,111.63,111.74,31758.0,90.4551,90.5686,90.4551,90.5442,31758.0
2016-08-16 13:30:00,111.74,111.76,111.63,111.66,26897.0,90.5442,90.5605,90.4551,90.4794,26897.0
2016-08-16 14:00:00,111.65,111.86,111.64,111.72,48844.0,90.4713,90.6415,90.4632,90.528,48844.0
2016-08-16 14:30:00,111.72,111.74,111.47,111.67,98516.0,90.528,90.5442,90.3255,90.4875,98516.0
2016-08-16 15:00:00,111.67,111.79,111.64,111.69,41443.0,90.4875,90.5848,90.4632,90.5037,41443.0
2016-08-16 15:30:00,111.69,111.71,111.45,111.52,203251.0,90.5037,90.5199,90.3093,90.366,203251.0
2016-08-17 09:30:00,111.69,112.0,111.43,111.49,38549.0,90.5037,90.7549,90.293,90.3417,38549.0
2016-08-17 10:00:00,111.45,111.96,111.45,111.81,43953.0,90.3093,90.7225,90.3093,90.601,43953.0
2016-08-17 10:30:00,111.78,112.72,111.61,112.39,194479.0,90.5767,91.3384,90.4389,91.0709,194479.0
2016-08-17 11:00:00,112.34,112.74,112.23,112.48,103674.0,91.0304,91.3546,90.9413,91.1439,103674.0
2016-08-17 11:30:00,112.48,112.85,112.47,112.79,56943.0,91.1439,91.4437,91.1358,91.3951,56943.0
2016-08-17 12:00:00,112.79,113.0,112.56,112.58,63511.0,91.3951,91.5652,91.2087,91.2249,63511.0
2016-08-17 12:30:00,112.56,113.12,112.56,113.0,50970.0,91.2087,91.6625,91.2087,91.5652,50970.0
2016-08-17 13:00:00,113.01,113.04,112.88,113.01,84889.0,91.5733,91.5976,91.468,91.5733,84889.0
2016-08-17 13:30:00,113.01,113.04,112.88,112.99,49313.0,91.5733,91.5976,91.468,91.5571,49313.0
2016-08-17 14:00:00,112.98,113.58,112.84,113.42,84365.0,91.549,92.0352,91.4356,91.9056,84365.0
2016-08-17 14:30:00,113.39,113.54,113.25,113.5,55303.0,91.8813,92.0028,91.7678,91.9704,55303.0
2016-08-17 15:00:00,113.49,113.74,113.36,113.72,85726.0,91.9623,92.1649,91.8569,92.1487,85726.0
2016-08-17 15:30:00,113.74,113.74,113.33,113.45,213080.0,92.1649,92.1649,91.8326,91.9299,213080.0
2016-08-18 09:30:00,113.59,113.88,112.99,113.1,50384.0,92.0433,92.2783,91.5571,91.6463,50384.0
2016-08-18 10:00:00,113.02,113.26,112.75,113.07,42390.0,91.5814,91.7759,91.3627,91.622,42390.0
2016-08-18 10:30:00,113.08,113.32,112.71,113.17,49589.0,91.6301,91.8245,91.3302,91.703,49589.0
2016-08-18 11:00:00,113.13,113.26,113.03,113.13,28021.0,91.6706,91.7759,91.5895,91.6706,28021.0
2016-08-18 11:30:00,113.12,113.12,112.7,112.72,27715.0,91.6625,91.6625,91.3221,91.3384,27715.0
2016-08-18 12:00:00,112.66,112.76,112.52,112.6,34821.0,91.2897,91.3708,91.1763,91.2411,34821.0
2016-08-18 12:30:00,112.6,112.79,112.5,112.58,33346.0,91.2411,91.3951,91.1601,91.2249,33346.0
2016-08-18 13:00:00,112.56,112.72,112.56,112.6,34036.0,91.2087,91.3384,91.2087,91.2411,34036.0
2016-08-18 13:30:00,112.59,112.62,112.45,112.49,23249.0,91.233,91.2573,91.1196,91.152,23249.0
2016-08-18 14:00:00,112.51,112.52,112.18,112.2,35354.0,91.1682,91.1763,90.9008,90.917,35354.0
2016-08-18 14:30:00,112.19,112.77,112.18,112.73,36849.0,90.9089,91.3789,90.9008,91.3465,36849.0
2016-08-18 15:00:00,112.75,113.28,112.75,113.22,88924.0,91.3627,91.7921,91.3627,91.7435,88924.0
2016-08-18 15:30:00,113.23,113.35,113.05,113.08,118205.0,91.7516,91.8488,91.6058,91.6301,118205.0
2016-08-19 09:30:00,112.93,113.0,112.38,112.97,84980.0,91.5085,91.5652,91.0628,91.5409,84980.0
2016-08-19 10:00:00,113.03,113.11,112.78,112.95,57480.0,91.5895,91.6544,91.387,91.5247,57480.0
2016-08-19 10:30:00,112.93,113.0,112.76,112.83,33123.0,91.5085,91.5652,91.3708,91.4275,33123.0
2016-08-19 11:00:00,112.83,113.32,112.83,113.32,103508.0,91.4275,91.8245,91.4275,91.8245,103508.0
2016-08-19 11:30:00,113.3,113.7,113.26,113.69,62035.0,91.8083,92.1325,91.7759,92.1244,62035.0
2016-08-19 12:00:00,113.75,114.12,113.47,113.56,53064.0,92.173,92.4728,91.9461,92.019,53064.0
2016-08-19 12:30:00,113.57,113.6,113.27,113.42,20415.0,92.0271,92.0514,91.784,91.9056,20415.0
2016-08-19 13:00:00,113.44,113.96,113.38,113.95,126411.0,91.9218,92.3431,91.8732,92.335,126411.0
2016-08-19 13:30:00,113.93,114.05,113.92,114.0,65651.0,92.3188,92.4161,92.3107,92.3755,65651.0
2016-08-19 14:00:00,114.0,114.08,113.95,114.03,126301.0,92.3755,92.4404,92.335,92.3999,126301.0
2016-08-19 14:30:00,114.04,114.05,113.54,113.62,83550.0,92.408,92.4161,92.0028,92.0676,83550.0
2016-08-19 15:00:00,113.59,113.74,113.45,113.57,47764.0,92.0433,92.1649,91.9299,92.0271,47764.0
2016-08-19 15:30:00,113.56,114.04,113.17,113.61,387631.0,92.019,92.408,91.703,92.0595,387631.0
2016-08-22 09:30:00,113.41,113.82,113.18,113.58,61790.0,91.8975,92.2297,91.7111,92.0352,61790.0
2016-08-22 10:00:00,113.59,113.83,113.38,113.54,34236.0,92.0433,92.2378,91.8732,92.0028,34236.0
2016-08-22 10:30:00,113.56,113.76,113.4,113.75,48097.0,92.019,92.1811,91.8894,92.173,48097.0
2016-08-22 11:00:00,113.79,113.96,113.3,113.35,44187.0,92.2054,92.3431,91.8083,91.8488,44187.0
2016-08-22 11:30:00,113.36,113.78,113.32,113.64,18815.0,91.8569,92.1973,91.8245,92.0838,18815.0
2016-08-22 12:00:00,113.64,113.95,113.57,113.84,28739.0,92.0838,92.335,92.0271,92.2459,28739.0
2016-08-22 12:30:00,113.85,113.91,113.54,113.62,37943.0,92.254,92.3026,92.0028,92.0676,37943.0
2016-08-22 13:00:00,113.62,113.75,113.56,113.71,15963.0,92.0676,92.173,92.019,92.1406,15963.0
2016-08-22 13:30:00,113.66,113.8,113.58,113.75,17347.0,92.1,92.2135,92.0352,92.173,17347.0
2016-08-22 14:00:00,113.75,114.0,113.74,113.75,33916.0,92.173,92.3755,92.1649,92.173,33916.0
2016-08-22 14:30:00,113.7,113.86,113.69,113.82,24582.0,92.1325,92.2621,92.1244,92.2297,24582.0
2016-08-22 15:00:00,113.8,113.98,113.8,113.9,45336.0,92.2135,92.3593,92.2135,92.2945,45336.0
2016-08-22 15:30:00,113.9,114.16,113.85,113.9,144176.0,92.2945,92.5052,92.254,92.2945,144176.0
2016-08-23 09:30:00,113.31,113.45,112.7,113.13,75687.0,92.3183,92.4324,91.8213,92.1717,75687.0
2016-08-23 10:00:00,113.14,113.74,113.09,113.72,60701.0,92.1798,92.6687,92.1391,92.6524,60701.0
2016-08-23 10:30:00,113.72,113.91,113.52,113.66,51207.0,92.6524,92.8072,92.4894,92.6035,51207.0
2016-08-23 11:00:00,113.69,113.69,113.34,113.44,69329.0,92.6279,92.6279,92.3428,92.4242,69329.0
2016-08-23 11:30:00,113.39,113.6,113.33,113.45,28897.0,92.3835,92.5546,92.3346,92.4324,28897.0
2016-08-23 12:00:00,113.45,113.61,113.39,113.56,37548.0,92.4324,92.5627,92.3835,92.522,37548.0
2016-08-23 12:30:00,113.53,113.56,113.28,113.36,30958.0,92.4976,92.522,92.2939,92.3591,30958.0
2016-08-23 13:00:00,113.36,113.47,113.17,113.21,28521.0,92.3591,92.4487,92.2043,92.2368,28521.0
2016-08-23 13:30:00,113.18,113.36,113.16,113.22,34364.0,92.2124,92.3591,92.1961,92.245,34364.0
2016-08-23 14:00:00,113.24,113.25,112.98,113.1,37097.0,92.2613,92.2694,92.0494,92.1472,37097.0
2016-08-23 14:30:00,113.13,113.2,113.0,113.14,41333.0,92.1717,92.2287,92.0657,92.1798,41333.0
2016-08-23 15:00:00,113.17,113.2,113.07,113.08,65216.0,92.2043,92.2287,92.1228,92.1309,65216.0
2016-08-23 15:30:00,113.08,113.2,112.99,113.11,374630.0,92.1309,92.2287,92.0576,92.1554,374630.0
2016-08-24 09:30:00,112.78,112.78,111.74,112.04,223301.0,91.8865,91.8865,91.0392,91.2836,223301.0
2016-08-24 10:00:00,112.0,112.11,111.81,111.98,185300.0,91.251,91.3406,91.0962,91.2347,185300.0
2016-08-24 10:30:00,111.96,111.99,111.2,111.47,79587.0,91.2184,91.2429,90.5992,90.8192,79587.0
2016-08-24 11:00:00,111.47,111.48,111.09,111.15,42408.0,90.8192,90.8273,90.5096,90.5585,42408.0
2016-08-24 11:30:00,111.19,111.42,111.0,111.41,70879.0,90.5911,90.7785,90.4363,90.7703,70879.0
2016-08-24 12:00:00,111.4,111.7,111.4,111.59,29864.0,90.7622,91.0066,90.7622,90.917,29864.0
2016-08-24 12:30:00,111.57,111.68,111.53,111.56,23718.0,90.9007,90.9903,90.8681,90.8925,23718.0
2016-08-24 13:00:00,111.57,112.06,111.56,111.73,85603.0,90.9007,91.2999,90.8925,91.031,85603.0
2016-08-24 13:30:00,111.67,111.73,111.48,111.52,23971.0,90.9821,91.031,90.8273,90.8599,23971.0
2016-08-24 14:00:00,111.55,111.61,111.39,111.59,36237.0,90.8844,90.9333,90.754,90.917,36237.0
2016-08-24 14:30:00,111.58,111.69,111.5,111.58,28039.0,90.9088,90.9984,90.8436,90.9088,28039.0
2016-08-24 15:00:00,111.58,111.61,111.43,111.5,37827.0,90.9088,90.9333,90.7866,90.8436,37827.0
2016-08-24 15:30:00,111.5,111.52,111.0,111.06,276537.0,90.8436,90.8599,90.4363,90.4851,276537.0
2016-08-25 09:30:00,110.9,111.83,110.7,111.34,45253.0,90.3548,91.1125,90.1918,90.7133,45253.0
2016-08-25 10:00:00,111.45,111.68,111.19,111.68,26882.0,90.8029,90.9903,90.5911,90.9903,26882.0
2016-08-25 10:30:00,111.67,112.05,111.66,111.88,33614.0,90.9821,91.2917,90.974,91.1532,33614.0
2016-08-25 11:00:00,111.86,112.05,111.53,111.69,21859.0,91.1369,91.2917,90.8681,90.9984,21859.0
2016-08-25 11:30:00,111.67,111.88,111.49,111.57,28290.0,90.9821,91.1532,90.8355,90.9007,28290.0
2016-08-25 12:00:00,111.55,111.84,111.53,111.7,26642.0,90.8844,91.1206,90.8681,91.0066,26642.0
2016-08-25 12:30:00,111.61,111.83,111.54,111.63,22815.0,90.9333,91.1125,90.8762,90.9495,22815.0
2016-08-25 13:00:00,111.58,111.64,111.38,111.46,20871.0,90.9088,90.9577,90.7459,90.811,20871.0
2016-08-25 13:30:00,111.39,111.41,111.14,111.14,27370.0,90.754,90.7703,90.5503,90.5503,27370.0
2016-08-25 14:00:00,111.12,111.27,110.99,111.02,29302.0,90.534,90.6562,90.4281,90.4526,29302.0
2016-08-25 14:30:00,111.04,111.19,110.96,111.05,34242.0,90.4689,90.5911,90.4037,90.477,34242.0
2016-08-25 15:00:00,111.06,111.07,110.89,110.97,53195.0,90.4851,90.4933,90.3466,90.4118,53195.0
2016-08-25 15:30:00,110.97,111.03,110.88,111.0,93192.0,90.4118,90.4607,90.3385,90.4363,93192.0
2016-08-26 09:30:00,111.18,111.61,110.64,111.45,69714.0,90.5829,90.9333,90.143,90.8029,69714.0
2016-08-26 10:00:00,111.4,112.1,110.96,111.93,50805.0,90.7622,91.3325,90.4037,91.194,50805.0
2016-08-26 10:30:00,112.05,112.4,111.89,112.32,42504.0,91.2917,91.5769,91.1614,91.5117,42504.0
2016-08-26 11:00:00,112.33,112.33,111.78,111.94,41139.0,91.5199,91.5199,91.0718,91.2021,41139.0
2016-08-26 11:30:00,111.94,112.01,111.24,111.26,17943.0,91.2021,91.2592,90.6318,90.6481,17943.0
2016-08-26 12:00:00,111.27,111.27,110.79,110.87,21289.0,90.6562,90.6562,90.2652,90.3303,21289.0
2016-08-26 12:30:00,110.95,111.37,110.86,111.28,6745.0,90.3955,90.7377,90.3222,90.6644,6745.0
2016-08-26 13:00:00,111.26,111.34,111.08,111.23,8600.0,90.6481,90.7133,90.5014,90.6237,8600.0
2016-08-26 13:30:00,111.29,111.34,111.1,111.25,10769.0,90.6725,90.7133,90.5177,90.6399,10769.0
2016-08-26 14:00:00,111.21,111.29,110.89,110.93,33392.0,90.6074,90.6725,90.3466,90.3792,33392.0
2016-08-26 14:30:00,110.94,111.21,110.91,111.12,28200.0,90.3874,90.6074,90.3629,90.534,28200.0
2016-08-26 15:00:00,111.18,111.24,111.07,111.1,26078.0,90.5829,90.6318,90.4933,90.5177,26078.0
2016-08-26 15:30:00,111.1,111.19,110.79,110.9,81322.0,90.5177,90.5911,90.2652,90.3548,81322.0
2016-08-29 09:30:00,110.58,112.0,110.58,111.92,79704.0,90.0941,91.251,90.0941,91.1858,79704.0
2016-08-29 10:00:00,111.95,112.0,111.74,111.96,59151.0,91.2103,91.251,91.0392,91.2184,59151.0
2016-08-29 10:30:00,111.99,112.0,111.76,111.76,30519.0,91.2429,91.251,91.0555,91.0555,30519.0
2016-08-29 11:00:00,111.76,111.9,111.58,111.67,29363.0,91.0555,91.1695,90.9088,90.9821,29363.0
2016-08-29 11:30:00,111.64,111.77,111.56,111.63,15301.0,90.9577,91.0636,90.8925,90.9495,15301.0
2016-08-29 12:00:00,111.62,111.7,111.5,111.64,24310.0,90.9414,91.0066,90.8436,90.9577,24310.0
2016-08-29 12:30:00,111.61,111.66,111.52,111.53,26776.0,90.9333,90.974,90.8599,90.8681,26776.0
2016-08-29 13:00:00,111.57,111.61,111.47,111.61,21019.0,90.9007,90.9333,90.8192,90.9333,21019.0
2016-08-29 13:30:00,111.61,111.63,111.43,111.5,29057.0,90.9333,90.9495,90.7866,90.8436,29057.0
2016-08-29 14:00:00,111.53,111.54,111.36,111.41,80275.0,90.8681,90.8762,90.7296,90.7703,80275.0
2016-08-29 14:30:00,111.43,111.59,111.43,111.58,20313.0,90.7866,90.917,90.7866,90.9088,20313.0
2016-08-29 15:00:00,111.57,111.73,111.54,111.69,27014.0,90.9007,91.031,90.8762,90.9984,27014.0
2016-08-29 15:30:00,111.68,111.76,111.62,111.67,102754.0,90.9903,91.0555,90.9414,90.9821,102754.0
2016-08-30 09:30:00,99.25,99.57,98.75,99.06,2149520.0,80.8631,81.1238,80.4557,80.7083,2149520.0
2016-08-30 10:00:00,99.06,100.24,99.02,99.5,884028.0,80.7083,81.6696,80.6757,81.0667,884028.0
2016-08-30 10:30:00,99.51,99.89,99.22,99.86,574537.0,81.0749,81.3845,80.8386,81.36,574537.0
2016-08-30 11:00:00,99.86,100.08,99.15,99.44,530431.0,81.36,81.5393,80.7816,81.0179,530431.0
2016-08-30 11:30:00,99.42,99.44,99.15,99.35,319165.0,81.0016,81.0179,80.7816,80.9445,319165.0
2016-08-30 12:00:00,99.34,99.56,99.17,99.45,301170.0,80.9364,81.1156,80.7979,81.026,301170.0
2016-08-30 12:30:00,99.46,99.47,99.23,99.28,154516.0,81.0341,81.0423,80.8468,80.8875,154516.0
2016-08-30 13:00:00,99.28,99.29,99.15,99.15,159895.0,80.8875,80.8956,80.7816,80.7816,159895.0
2016-08-30 13:30:00,99.16,99.67,99.15,99.64,265868.0,80.7897,81.2052,80.7816,81.1808,265868.0
2016-08-30 14:00:00,99.65,99.72,99.33,99.58,259668.0,81.189,81.246,80.9282,81.1319,259668.0
2016-08-30 14:30:00,99.59,99.64,99.4,99.5,276508.0,81.1401,81.1808,80.9853,81.0667,276508.0
2016-08-30 15:00:00,99.49,99.61,99.16,99.39,343869.0,81.0586,81.1564,80.7897,80.9771,343869.0
2016-08-30 15:30:00,99.39,99.75,99.38,99.66,580165.0,80.9771,81.2704,80.969,81.1971,580165.0
2016-08-31 09:30:00,99.95,101.14,99.83,100.44,684084.0,81.4334,82.4029,81.3356,81.8326,684084.0
2016-08-31 10:00:00,100.43,100.74,100.14,100.36,247153.0,81.8244,82.077,81.5882,81.7674,247153.0
2016-08-31 10:30:00,100.39,100.68,100.06,100.17,155966.0,81.7919,82.0281,81.523,81.6126,155966.0
2016-08-31 11:00:00,100.14,100.31,99.75,99.76,156240.0,81.5882,81.7267,81.2704,81.2786,156240.0
2016-08-31 11:30:00,99.76,100.04,99.71,99.75,102357.0,81.2786,81.5067,81.2378,81.2704,102357.0
2016-08-31 12:00:00,99.75,99.75,99.51,99.62,101510.0,81.2704,81.2704,81.0749,81.1645,101510.0
2016-08-31 12:30:00,99.62,99.88,99.5,99.65,100541.0,81.1645,81.3763,81.0667,81.189,100541.0
2016-08-31 13:00:00,99.65,99.75,99.53,99.72,106533.0,81.189,81.2704,81.0912,81.246,106533.0
2016-08-31 13:30:00,99.74,100.11,99.69,100.09,101391.0,81.2623,81.5637,81.2215,81.5474,101391.0
2016-08-31 14:00:00,100.1,100.28,100.07,100.13,120774.0,81.5556,81.7022,81.5311,81.58,120774.0
2016-08-31 14:30:00,100.14,100.2,99.79,99.79,107656.0,81.5882,81.6371,81.303,81.303,107656.0
2016-08-31 15:00:00,99.8,100.08,99.56,99.61,166753.0,81.3112,81.5393,81.1156,81.1564,166753.0
2016-08-31 15:30:00,99.59,99.96,99.5,99.9,522834.0,81.1401,81.4415,81.0667,81.3926,522834.0
2016-09-01 09:30:00,100.06,100.45,99.81,100.03,111686.0,81.523,81.8407,81.3193,81.4986,111686.0
2016-09-01 10:00:00,100.0,100.13,99.77,99.78,60774.0,81.4741,81.58,81.2867,81.2949,60774.0
2016-09-01 10:30:00,99.8,99.84,99.5,99.59,77728.0,81.3112,81.3438,81.0667,81.1401,77728.0
2016-09-01 11:00:00,99.6,99.89,99.6,99.89,50319.0,81.1482,81.3845,81.1482,81.3845,50319.0
2016-09-01 11:30:00,99.88,99.89,99.72,99.73,57189.0,81.3763,81.3845,81.246,81.2541,57189.0
2016-09-01 12:00:00,99.73,99.79,99.66,99.69,41818.0,81.2541,81.303,81.1971,81.2215,41818.0
2016-09-01 12:30:00,99.69,99.77,99.62,99.65,39109.0,81.2215,81.2867,81.1645,81.189,39109.0
2016-09-01 13:00:00,99.66,99.67,99.5,99.61,54905.0,81.1971,81.2052,81.0667,81.1564,54905.0
2016-09-01 13:30:00,99.62,99.74,99.54,99.54,39030.0,81.1645,81.2623,81.0993,81.0993,39030.0
2016-09-01 14:00:00,99.56,99.78,99.5,99.78,52876.0,81.1156,81.2949,81.0667,81.2949,52876.0
2016-09-01 14:30:00,99.78,99.79,99.5,99.59,47162.0,81.2949,81.303,81.0667,81.1401,47162.0
2016-09-01 15:00:00,99.6,99.61,99.5,99.56,42670.0,81.1482,81.1564,81.0667,81.1156,42670.0
2016-09-01 15:30:00,99.56,99.61,99.43,99.5,227974.0,81.1156,81.1564,81.0097,81.0667,227974.0
2016-09-02 09:30:00,100.0,100.25,99.57,100.14,183463.0,81.4741,81.6778,81.1238,81.5882,183463.0
2016-09-02 10:00:00,100.11,100.15,99.82,99.97,96943.0,81.5637,81.5963,81.3275,81.4497,96943.0
2016-09-02 10:30:00,99.99,100.13,99.89,99.98,60454.0,81.466,81.58,81.3845,81.4578,60454.0
2016-09-02 11:00:00,100.0,100.19,99.96,100.01,63609.0,81.4741,81.6289,81.4415,81.4823,63609.0
2016-09-02 11:30:00,100.02,100.16,99.95,100.12,41932.0,81.4904,81.6045,81.4334,81.5719,41932.0
2016-09-02 12:00:00,100.12,100.13,99.96,100.05,22483.0,81.5719,81.58,81.4415,81.5148,22483.0
2016-09-02 12:30:00,100.06,100.14,100.01,100.06,24551.0,81.523,81.5882,81.4823,81.523,24551.0
2016-09-02 13:00:00,100.07,100.27,100.04,100.21,32813.0,81.5311,81.6941,81.5067,81.6452,32813.0
2016-09-02 13:30:00,100.2,100.21,99.88,100.09,43382.0,81.6371,81.6452,81.3763,81.5474,43382.0
2016-09-02 14:00:00,100.07,100.08,99.57,99.63,65146.0,81.5311,81.5393,81.1238,81.1727,65146.0
2016-09-02 14:30:00,99.64,99.68,99.41,99.46,88018.0,81.1808,81.2134,80.9934,81.0341,88018.0
2016-09-02 15:00:00,99.46,99.59,99.42,99.52,119146.0,81.0341,81.1401,81.0016,81.083,119146.0
2016-09-02 15:30:00,99.51,99.65,99.17,99.32,566283.0,81.0749,81.189,80.7979,80.9201,566283.0
2016-09-06 09:30:00,99.63,99.89,99.13,99.26,88241.0,81.1727,81.3845,80.7653,80.8712,88241.0
2016-09-06 10:00:00,99.25,99.46,99.17,99.38,74064.0,80.8631,81.0341,80.7979,80.969,74064.0
2016-09-06 10:30:00,99.37,99.49,99.33,99.4,41429.0,80.9608,81.0586,80.9282,80.9853,41429.0
2016-09-06 11:00:00,99.4,99.63,99.34,99.59,37087.0,80.9853,81.1727,80.9364,81.1401,37087.0
2016-09-06 11:30:00,99.58,99.77,99.53,99.76,33959.0,81.1319,81.2867,81.0912,81.2786,33959.0
2016-09-06 12:00:00,99.77,99.81,99.68,99.7,48788.0,81.2867,81.3193,81.2134,81.2297,48788.0
2016-09-06 12:30:00,99.69,99.77,99.67,99.72,26471.0,81.2215,81.2867,81.2052,81.246,26471.0
2016-09-06 13:00:00,99.72,99.8,99.69,99.75,29604.0,81.246,81.3112,81.2215,81.2704,29604.0
2016-09-06 13:30:00,99.74,99.82,99.61,99.63,32293.0,81.2623,81.3275,81.1564,81.1727,32293.0
2016-09-06 14:00:00,99.64,99.79,99.59,99.76,39231.0,81.1808,81.303,81.1401,81.2786,39231.0
2016-09-06 14:30:00,99.75,99.76,99.6,99.71,35286.0,81.2704,81.2786,81.1482,81.2378,35286.0
2016-09-06 15:00:00,99.72,99.76,99.65,99.76,46522.0,81.246,81.2786,81.189,81.2786,46522.0
2016-09-06 15:30:00,99.75,99.8,99.6,99.79,192500.0,81.2704,81.3112,81.1482,81.303,192500.0
2016-09-07 09:30:00,99.64,99.77,99.02,99.23,261798.0,81.1808,81.2867,80.6757,80.8468,261798.0
2016-09-07 10:00:00,99.21,99.35,98.86,99.09,137090.0,80.8305,80.9445,80.5453,80.7327,137090.0
2016-09-07 10:30:00,99.09,99.2,99.0,99.06,68318.0,80.7327,80.8223,80.6594,80.7083,68318.0
2016-09-07 11:00:00,99.06,99.17,98.9,98.99,52780.0,80.7083,80.7979,80.5779,80.6512,52780.0
2016-09-07 11:30:00,99.0,99.14,98.9,99.08,45485.0,80.6594,80.7734,80.5779,80.7245,45485.0
2016-09-07 12:00:00,99.09,99.12,98.9,98.92,48695.0,80.7327,80.7571,80.5779,80.5942,48695.0
2016-09-07 12:30:00,98.91,99.06,98.9,98.93,54890.0,80.586,80.7083,80.5779,80.6023,54890.0
2016-09-07 13:00:00,98.92,99.16,98.92,99.05,49017.0,80.5942,80.7897,80.5942,80.7001,49017.0
2016-09-07 13:30:00,99.06,99.11,98.91,98.95,38198.0,80.7083,80.749,80.586,80.6186,38198.0
2016-09-07 14:00:00,98.95,99.19,98.94,99.08,34564.0,80.6186,80.8142,80.6105,80.7245,34564.0
2016-09-07 14:30:00,99.09,99.24,99.08,99.18,43886.0,80.7327,80.8549,80.7245,80.806,43886.0
2016-09-07 15:00:00,99.19,99.23,99.07,99.08,28212.0,80.8142,80.8468,80.7164,80.7245,28212.0
2016-09-07 15:30:00,99.09,99.24,99.04,99.15,126401.0,80.7327,80.8549,80.692,80.7816,126401.0
2016-09-08 09:30:00,99.05,99.19,98.62,98.72,76806.0,80.7001,80.8142,80.3498,80.4312,76806.0
2016-09-08 10:00:00,98.76,98.94,98.69,98.71,110333.0,80.4638,80.6105,80.4068,80.4231,110333.0
2016-09-08 10:30:00,98.71,98.83,98.55,98.63,42969.0,80.4231,80.5209,80.2927,80.3579,42969.0
2016-09-08 11:00:00,98.64,98.74,98.53,98.59,46477.0,80.3661,80.4475,80.2764,80.3253,46477.0
2016-09-08 11:30:00,98.6,98.83,98.54,98.55,39808.0,80.3335,80.5209,80.2846,80.2927,39808.0
2016-09-08 12:00:00,98.55,98.59,98.38,98.4,43792.0,80.2927,80.3253,80.1542,80.1705,43792.0
2016-09-08 12:30:00,98.41,98.47,98.3,98.42,24530.0,80.1787,80.2276,80.0891,80.1868,24530.0
2016-09-08 13:00:00,98.41,98.68,98.37,98.57,79432.0,80.1787,80.3987,80.1461,80.309,79432.0
2016-09-08 13:30:00,98.57,98.57,98.28,98.37,13617.0,80.309,80.309,80.0728,80.1461,13617.0
2016-09-08 14:00:00,98.33,98.38,98.25,98.25,22718.0,80.1135,80.1542,80.0483,80.0483,22718.0
2016-09-08 14:30:00,98.24,98.33,98.2,98.31,54054.0,80.0402,80.1135,80.0076,80.0972,54054.0
2016-09-08 15:00:00,98.3,98.3,98.07,98.12,70220.0,80.0891,80.0891,79.9017,79.9424,70220.0
2016-09-08 15:30:00,98.11,98.19,98.0,98.06,196968.0,79.9342,79.9994,79.8446,79.8935,196968.0
2016-09-09 09:30:00,97.79,97.89,97.14,97.56,106683.0,79.6735,79.755,79.144,79.4861,106683.0
2016-09-09 10:00:00,97.5,97.83,97.38,97.39,75622.0,79.4373,79.7061,79.3395,79.3476,75622.0
2016-09-09 10:30:00,97.38,97.7,97.37,97.65,45307.0,79.3395,79.6002,79.3313,79.5595,45307.0
2016-09-09 11:00:00,97.63,97.83,97.52,97.83,29516.0,79.5432,79.7061,79.4536,79.7061,29516.0
2016-09-09 11:30:00,97.79,97.9,97.65,97.76,55325.0,79.6735,79.7632,79.5595,79.6491,55325.0
2016-09-09 12:00:00,97.77,97.79,97.5,97.5,28998.0,79.6572,79.6735,79.4373,79.4373,28998.0
2016-09-09 12:30:00,97.5,97.6,97.4,97.52,34920.0,79.4373,79.5187,79.3558,79.4536,34920.0
2016-09-09 13:00:00,97.5,97.65,97.27,97.55,129382.0,79.4373,79.5595,79.2499,79.478,129382.0
2016-09-09 13:30:00,97.55,97.56,97.29,97.48,69987.0,79.478,79.4861,79.2662,79.421,69987.0
2016-09-09 14:00:00,97.44,97.44,97.08,97.15,88598.0,79.3884,79.3884,79.0951,79.1521,88598.0
2016-09-09 14:30:00,97.17,97.18,96.81,96.87,54945.0,79.1684,79.1765,78.8751,78.924,54945.0
2016-09-09 15:00:00,96.87,96.93,96.76,96.83,66891.0,78.924,78.9729,78.8343,78.8914,66891.0
2016-09-09 15:30:00,96.84,96.85,96.16,96.18,228089.0,78.8995,78.9077,78.3455,78.3618,228089.0
2016-09-12 09:30:00,96.58,96.58,95.8,95.87,142212.0,78.6877,78.6877,78.0522,78.1092,142212.0
2016-09-12 10:00:00,95.92,96.72,95.92,96.62,106290.0,78.15,78.8018,78.15,78.7203,106290.0
2016-09-12 10:30:00,96.66,96.8,96.5,96.71,74240.0,78.7529,78.8669,78.6225,78.7936,74240.0
2016-09-12 11:00:00,96.69,96.73,96.39,96.7,62049.0,78.7773,78.8099,78.5329,78.7855,62049.0
2016-09-12 11:30:00,96.72,96.96,96.6,96.87,61073.0,78.8018,78.9973,78.704,78.924,61073.0
2016-09-12 12:00:00,96.87,97.24,96.76,96.9,87211.0,78.924,79.2254,78.8343,78.9484,87211.0
2016-09-12 12:30:00,96.9,97.37,96.75,97.36,79404.0,78.9484,79.3313,78.8262,79.3232,79404.0
2016-09-12 13:00:00,97.38,97.77,97.1,97.11,87268.0,79.3395,79.6572,79.1114,79.1195,87268.0
2016-09-12 13:30:00,97.12,97.36,96.96,97.34,67196.0,79.1277,79.3232,78.9973,79.3069,67196.0
2016-09-12 14:00:00,97.32,97.51,97.24,97.45,54849.0,79.2906,79.4454,79.2254,79.3965,54849.0
2016-09-12 14:30:00,97.48,97.65,97.36,97.46,64014.0,79.421,79.5595,79.3232,79.4047,64014.0
2016-09-12 15:00:00,97.5,97.6,97.32,97.42,82185.0,79.4373,79.5187,79.2906,79.3721,82185.0
2016-09-12 15:30:00,97.42,97.68,97.32,97.52,258313.0,79.3721,79.5839,79.2906,79.4536,258313.0
2016-09-13 09:30:00,97.25,97.27,96.6,96.65,88694.0,79.2336,79.2499,78.704,78.7447,88694.0
2016-09-13 10:00:00,96.64,96.86,96.46,96.46,63266.0,78.7366,78.9158,78.5899,78.5899,63266.0
2016-09-13 10:30:00,96.5,96.76,96.38,96.44,68441.0,78.6225,78.8343,78.5247,78.5736,68441.0
2016-09-13 11:00:00,96.41,96.63,96.2,96.5,185323.0,78.5492,78.7284,78.3781,78.6225,185323.0
2016-09-13 11:30:00,96.48,96.56,96.37,96.47,50951.0,78.6062,78.6714,78.5166,78.5981,50951.0
2016-09-13 12:00:00,96.49,96.54,96.3,96.36,44288.0,78.6144,78.6551,78.4596,78.5085,44288.0
2016-09-13 12:30:00,96.33,96.33,95.98,96.15,58742.0,78.484,78.484,78.1989,78.3374,58742.0
2016-09-13 13:00:00,96.14,96.53,95.98,96.52,74941.0,78.3292,78.647,78.1989,78.6388,74941.0
2016-09-13 13:30:00,96.53,96.61,96.29,96.37,37157.0,78.647,78.7121,78.4514,78.5166,37157.0
2016-09-13 14:00:00,96.36,96.5,96.32,96.38,38201.0,78.5085,78.6225,78.4759,78.5247,38201.0
2016-09-13 14:30:00,96.4,96.51,96.27,96.31,45525.0,78.541,78.6307,78.4351,78.4677,45525.0
2016-09-13 15:00:00,96.32,96.35,96.08,96.21,70639.0,78.4759,78.5003,78.2803,78.3862,70639.0
2016-09-13 15:30:00,96.22,96.32,95.98,96.04,234945.0,78.3944,78.4759,78.1989,78.2477,234945.0
2016-09-14 09:30:00,96.44,96.55,95.82,96.02,107083.0,78.5736,78.6633,78.0685,78.2314,107083.0
2016-09-14 10:00:00,96.02,96.53,95.99,96.36,91976.0,78.2314,78.647,78.207,78.5085,91976.0
2016-09-14 10:30:00,96.4,96.52,96.12,96.2,53666.0,78.541,78.6388,78.3129,78.3781,53666.0
2016-09-14 11:00:00,96.19,96.44,96.1,96.25,110642.0,78.3699,78.5736,78.2966,78.4188,110642.0
2016-09-14 11:30:00,96.21,96.39,96.07,96.13,48165.0,78.3862,78.5329,78.2722,78.3211,48165.0
2016-09-14 12:00:00,96.17,96.25,96.03,96.13,47842.0,78.3537,78.4188,78.2396,78.3211,47842.0
2016-09-14 12:30:00,96.14,96.33,96.06,96.2,47537.0,78.3292,78.484,78.264,78.3781,47537.0
2016-09-14 13:00:00,96.17,96.35,96.08,96.19,26592.0,78.3537,78.5003,78.2803,78.3699,26592.0
2016-09-14 13:30:00,96.17,96.29,95.91,95.99,44676.0,78.3537,78.4514,78.1418,78.207,44676.0
2016-09-14 14:00:00,95.97,95.99,95.66,95.9,39672.0,78.1907,78.207,77.9381,78.1337,39672.0
2016-09-14 14:30:00,95.9,96.05,95.84,95.99,48984.0,78.1337,78.2559,78.0848,78.207,48984.0
2016-09-14 15:00:00,95.98,96.05,95.71,95.77,63627.0,78.1989,78.2559,77.9789,78.0278,63627.0
2016-09-14 15:30:00,95.8,96.05,95.77,95.99,193498.0,78.0522,78.2559,78.0278,78.207,193498.0
2016-09-15 09:30:00,95.6,95.76,95.22,95.62,107949.0,77.8892,78.0196,77.5796,77.9055,107949.0
2016-09-15 10:00:00,95.62,96.11,95.52,95.93,77923.0,77.9055,78.3048,77.8241,78.1581,77923.0
2016-09-15 10:30:00,95.9,96.15,95.75,96.1,102717.0,78.1337,78.3374,78.0115,78.2966,102717.0
2016-09-15 11:00:00,96.08,96.21,95.91,96.18,93963.0,78.2803,78.3862,78.1418,78.3618,93963.0
2016-09-15 11:30:00,96.2,96.27,95.99,96.03,28556.0,78.3781,78.4351,78.207,78.2396,28556.0
2016-09-15 12:00:00,96.01,96.11,95.8,95.9,74586.0,78.2233,78.3048,78.0522,78.1337,74586.0
2016-09-15 12:30:00,95.91,95.97,95.75,95.93,39050.0,78.1418,78.1907,78.0115,78.1581,39050.0
2016-09-15 13:00:00,95.97,96.19,95.87,95.93,66602.0,78.1907,78.3699,78.1092,78.1581,66602.0
2016-09-15 13:30:00,95.97,96.17,95.96,96.11,52933.0,78.1907,78.3537,78.1826,78.3048,52933.0
2016-09-15 14:00:00,96.12,96.32,96.0,96.26,68825.0,78.3129,78.4759,78.2151,78.427,68825.0
2016-09-15 14:30:00,96.28,96.34,96.03,96.07,39500.0,78.4433,78.4922,78.2396,78.2722,39500.0
2016-09-15 15:00:00,96.08,96.17,95.91,96.01,43130.0,78.2803,78.3537,78.1418,78.2233,43130.0
2016-09-15 15:30:00,96.03,96.08,95.9,96.03,130676.0,78.2396,78.2803,78.1337,78.2396,130676.0
2016-09-16 09:30:00,96.08,96.63,95.65,95.81,214725.0,78.2803,78.7284,77.93,78.0603,214725.0
2016-09-16 10:00:00,95.84,95.91,95.48,95.59,81275.0,78.0848,78.1418,77.7915,77.8811,81275.0
2016-09-16 10:30:00,95.6,95.8,95.51,95.63,28036.0,77.8892,78.0522,77.8159,77.9137,28036.0
2016-09-16 11:00:00,95.6,95.63,95.42,95.47,39318.0,77.8892,77.9137,77.7426,77.7833,39318.0
2016-09-16 11:30:00,95.53,95.55,95.32,95.43,36191.0,77.8322,77.8485,77.6611,77.7507,36191.0
2016-09-16 12:00:00,95.43,95.82,95.42,95.71,24846.0,77.7507,78.0685,77.7426,77.9789,24846.0
2016-09-16 12:30:00,95.73,95.75,95.49,95.64,19598.0,77.9952,78.0115,77.7996,77.9218,19598.0
2016-09-16 13:00:00,95.64,95.78,95.53,95.76,21848.0,77.9218,78.0359,77.8322,78.0196,21848.0
2016-09-16 13:30:00,95.73,95.74,95.52,95.69,20666.0,77.9952,78.0033,77.8241,77.9626,20666.0
2016-09-16 14:00:00,95.68,95.77,95.64,95.75,43570.0,77.9544,78.0278,77.9218,78.0115,43570.0
2016-09-16 14:30:00,95.75,95.83,95.63,95.65,46685.0,78.0115,78.0766,77.9137,77.93,46685.0
2016-09-16 15:00:00,95.64,95.69,95.53,95.64,32654.0,77.9218,77.9626,77.8322,77.9218,32654.0
2016-09-16 15:30:00,95.63,95.89,95.42,95.48,279614.0,77.9137,78.1255,77.7426,77.7915,279614.0
2016-09-19 09:30:00,95.89,95.97,95.26,95.33,62152.0,78.1255,78.1907,77.6122,77.6693,62152.0
2016-09-19 10:00:00,95.4,95.85,95.38,95.81,188720.0,77.7263,78.0929,77.71,78.0603,188720.0
2016-09-19 10:30:00,95.8,96.21,95.7,96.05,100923.0,78.0522,78.3862,77.9707,78.2559,100923.0
2016-09-19 11:00:00,96.07,96.21,95.98,96.04,82859.0,78.2722,78.3862,78.1989,78.2477,82859.0
2016-09-19 11:30:00,96.06,96.17,96.03,96.14,35936.0,78.264,78.3537,78.2396,78.3292,35936.0
2016-09-19 12:00:00,96.14,96.19,95.87,95.94,30150.0,78.3292,78.3699,78.1092,78.1663,30150.0
2016-09-19 12:30:00,95.92,96.05,95.77,95.97,26298.0,78.15,78.2559,78.0278,78.1907,26298.0
2016-09-19 13:00:00,95.96,96.05,95.89,95.98,22836.0,78.1826,78.2559,78.1255,78.1989,22836.0
2016-09-19 13:30:00,95.98,95.98,95.66,95.84,26688.0,78.1989,78.1989,77.9381,78.0848,26688.0
2016-09-19 14:00:00,95.79,95.87,95.7,95.78,20566.0,78.0441,78.1092,77.9707,78.0359,20566.0
2016-09-19 14:30:00,95.79,95.99,95.7,95.99,38703.0,78.0441,78.207,77.9707,78.207,38703.0
2016-09-19 15:00:00,95.99,96.0,95.64,95.66,34440.0,78.207,78.2151,77.9218,77.9381,34440.0
2016-09-19 15:30:00,95.65,95.73,95.37,95.46,198242.0,77.93,77.9952,77.7019,77.7752,198242.0
2016-09-20 09:30:00,95.51,96.0,95.51,95.79,175730.0,77.8159,78.2151,77.8159,78.0441,175730.0
2016-09-20 10:00:00,95.78,95.85,95.58,95.8,137941.0,78.0359,78.0929,77.873,78.0522,137941.0
2016-09-20 10:30:00,95.78,95.91,95.6,95.69,63677.0,78.0359,78.1418,77.8892,77.9626,63677.0
2016-09-20 11:00:00,95.69,95.74,95.47,95.49,88974.0,77.9626,78.0033,77.7833,77.7996,88974.0
2016-09-20 11:30:00,95.5,95.78,95.41,95.59,90038.0,77.8078,78.0359,77.7344,77.8811,90038.0
2016-09-20 12:00:00,95.6,95.78,95.56,95.75,53865.0,77.8892,78.0359,77.8567,78.0115,53865.0
2016-09-20 12:30:00,95.73,95.77,95.57,95.57,49182.0,77.9952,78.0278,77.8648,77.8648,49182.0
2016-09-20 13:00:00,95.6,95.81,95.56,95.78,38085.0,77.8892,78.0603,77.8567,78.0359,38085.0
2016-09-20 13:30:00,95.76,95.77,95.57,95.61,33536.0,78.0196,78.0278,77.8648,77.8974,33536.0
2016-09-20 14:00:00,95.64,95.76,95.63,95.69,23932.0,77.9218,78.0196,77.9137,77.9626,23932.0
2016-09-20 14:30:00,95.68,95.71,95.56,95.57,41983.0,77.9544,77.9789,77.8567,77.8648,41983.0
2016-09-20 15:00:00,95.58,95.69,95.52,95.62,59083.0,77.873,77.9626,77.8241,77.9055,59083.0
2016-09-20 15:30:00,95.63,95.71,95.5,95.52,157962.0,77.9137,77.9789,77.8078,77.8241,157962.0
2016-09-21 09:30:00,95.4,96.08,95.13,96.03,77838.0,77.7263,78.2803,77.5063,78.2396,77838.0
2016-09-21 10:00:00,95.99,96.26,95.87,96.14,69293.0,78.207,78.427,78.1092,78.3292,69293.0
2016-09-21 10:30:00,96.16,96.19,95.95,95.96,51456.0,78.3455,78.3699,78.1744,78.1826,51456.0
2016-09-21 11:00:00,95.95,96.03,95.85,95.95,35107.0,78.1744,78.2396,78.0929,78.1744,35107.0
2016-09-21 11:30:00,95.93,95.98,95.79,95.85,46187.0,78.1581,78.1989,78.0441,78.0929,46187.0
2016-09-21 12:00:00,95.83,95.95,95.71,95.73,37973.0,78.0766,78.1744,77.9789,77.9952,37973.0
2016-09-21 12:30:00,95.72,95.79,95.62,95.79,27950.0,77.987,78.0441,77.9055,78.0441,27950.0
2016-09-21 13:00:00,95.82,95.84,95.68,95.74,23139.0,78.0685,78.0848,77.9544,78.0033,23139.0
2016-09-21 13:30:00,95.74,95.79,95.63,95.75,34582.0,78.0033,78.0441,77.9137,78.0115,34582.0
2016-09-21 14:00:00,95.75,96.34,95.75,95.99,76944.0,78.0115,78.4922,78.0115,78.207,76944.0
2016-09-21 14:30:00,95.98,96.31,95.94,96.3,48663.0,78.1989,78.4677,78.1663,78.4596,48663.0
2016-09-21 15:00:00,96.27,96.43,96.15,96.39,51430.0,78.4351,78.5655,78.3374,78.5329,51430.0
2016-09-21 15:30:00,96.41,96.63,96.34,96.37,196379.0,78.5492,78.7284,78.4922,78.5166,196379.0
2016-09-22 09:30:00,96.36,96.99,96.36,96.6,75989.0,78.5085,79.0217,78.5085,78.704,75989.0
2016-09-22 10:00:00,96.5,96.73,96.46,96.7,29399.0,78.6225,78.8099,78.5899,78.7855,29399.0
2016-09-22 10:30:00,96.68,96.73,96.23,96.26,30723.0,78.7692,78.8099,78.4025,78.427,30723.0
2016-09-22 11:00:00,96.2,96.25,96.04,96.07,46779.0,78.3781,78.4188,78.2477,78.2722,46779.0
2016-09-22 11:30:00,96.05,96.23,96.05,96.22,57479.0,78.2559,78.4025,78.2559,78.3944,57479.0
2016-09-22 12:00:00,96.22,96.24,95.98,96.09,43620.0,78.3944,78.4107,78.1989,78.2885,43620.0
2016-09-22 12:30:00,96.08,96.12,95.97,96.05,36143.0,78.2803,78.3129,78.1907,78.2559,36143.0
2016-09-22 13:00:00,96.06,96.32,96.04,96.13,58434.0,78.264,78.4759,78.2477,78.3211,58434.0
2016-09-22 13:30:00,96.14,96.2,95.93,95.94,42235.0,78.3292,78.3781,78.1581,78.1663,42235.0
2016-09-22 14:00:00,95.92,96.06,95.67,95.71,63814.0,78.15,78.264,77.9463,77.9789,63814.0
2016-09-22 14:30:00,95.69,96.03,95.63,96.01,48557.0,77.9626,78.2396,77.9137,78.2233,48557.0
2016-09-22 15:00:00,96.03,96.11,95.93,95.99,54875.0,78.2396,78.3048,78.1581,78.207,54875.0
2016-09-22 15:30:00,95.99,96.23,95.95,96.1,129835.0,78.207,78.4025,78.1744,78.2966,129835.0
2016-09-23 09:30:00,95.75,95.81,94.85,95.02,243643.0,78.0115,78.0603,77.2782,77.4167,243643.0
2016-09-23 10:00:00,95.06,95.44,94.77,95.33,136956.0,77.4493,77.7589,77.213,77.6693,136956.0
2016-09-23 10:30:00,95.35,97.72,95.28,96.81,1001905.0,77.6856,79.6165,77.6285,78.8751,1001905.0
2016-09-23 11:00:00,96.84,96.94,96.21,96.68,443326.0,78.8995,78.981,78.3862,78.7692,443326.0
2016-09-23 11:30:00,96.6,96.8,95.61,96.48,444341.0,78.704,78.8669,77.8974,78.6062,444341.0
2016-09-23 12:00:00,96.46,96.46,96.01,96.05,247522.0,78.5899,78.5899,78.2233,78.2559,247522.0
2016-09-23 12:30:00,96.08,96.52,96.04,96.33,105948.0,78.2803,78.6388,78.2477,78.484,105948.0
2016-09-23 13:00:00,96.33,96.35,96.06,96.07,72777.0,78.484,78.5003,78.264,78.2722,72777.0
2016-09-23 13:30:00,96.07,96.15,95.95,96.06,81982.0,78.2722,78.3374,78.1744,78.264,81982.0
2016-09-23 14:00:00,96.06,96.25,96.04,96.11,161210.0,78.264,78.4188,78.2477,78.3048,161210.0
2016-09-23 14:30:00,96.08,96.13,95.86,95.93,136703.0,78.2803,78.3211,78.1011,78.1581,136703.0
2016-09-23 15:00:00,95.92,96.03,95.83,96.03,82552.0,78.15,78.2396,78.0766,78.2396,82552.0
2016-09-23 15:30:00,96.02,96.16,95.85,95.85,357706.0,78.2314,78.3455,78.0929,78.0929,357706.0
2016-09-26 09:30:00,95.46,96.17,95.44,95.85,123261.0,77.7752,78.3537,77.7589,78.0929,123261.0
2016-09-26 10:00:00,95.79,96.16,95.69,95.91,50146.0,78.0441,78.3455,77.9626,78.1418,50146.0
2016-09-26 10:30:00,95.94,96.04,95.7,95.81,40524.0,78.1663,78.2477,77.9707,78.0603,40524.0
2016-09-26 11:00:00,95.82,95.96,95.65,95.72,31214.0,78.0685,78.1826,77.93,77.987,31214.0
2016-09-26 11:30:00,95.74,95.83,95.64,95.7,22535.0,78.0033,78.0766,77.9218,77.9707,22535.0
2016-09-26 12:00:00,95.69,95.77,95.6,95.7,17821.0,77.9626,78.0278,77.8892,77.9707,17821.0
2016-09-26 12:30:00,95.69,95.82,95.64,95.71,34804.0,77.9626,78.0685,77.9218,77.9789,34804.0
2016-09-26 13:00:00,95.67,95.77,95.45,95.46,37843.0,77.9463,78.0278,77.767,77.7752,37843.0
2016-09-26 13:30:00,95.49,95.5,95.31,95.36,47914.0,77.7996,77.8078,77.653,77.6937,47914.0
2016-09-26 14:00:00,95.34,95.46,95.26,95.45,26449.0,77.6774,77.7752,77.6122,77.767,26449.0
2016-09-26 14:30:00,95.48,95.48,95.24,95.26,29348.0,77.7915,77.7915,77.5959,77.6122,29348.0
2016-09-26 15:00:00,95.25,95.5,95.22,95.47,52759.0,77.6041,77.8078,77.5796,77.7833,52759.0
2016-09-26 15:30:00,95.47,95.57,95.26,95.34,123377.0,77.7833,77.8648,77.6122,77.6774,123377.0
2016-09-27 09:30:00,95.75,95.86,95.1,95.1,51822.0,78.0115,78.1011,77.4819,77.4819,51822.0
2016-09-27 10:00:00,95.11,95.35,95.03,95.22,56083.0,77.49,77.6856,77.4248,77.5796,56083.0
2016-09-27 10:30:00,95.24,95.24,94.86,94.9,29236.0,77.5959,77.5959,77.2863,77.3189,29236.0
2016-09-27 11:00:00,94.93,94.94,94.66,94.82,55023.0,77.3434,77.3515,77.1234,77.2538,55023.0
2016-09-27 11:30:00,94.82,94.95,94.71,94.81,44544.0,77.2538,77.3597,77.1641,77.2456,44544.0
2016-09-27 12:00:00,94.81,95.26,94.81,95.1,37504.0,77.2456,77.6122,77.2456,77.4819,37504.0
2016-09-27 12:30:00,95.11,95.13,94.98,95.07,26867.0,77.49,77.5063,77.3841,77.4574,26867.0
2016-09-27 13:00:00,95.08,95.14,94.85,94.94,32564.0,77.4656,77.5145,77.2782,77.3515,32564.0
2016-09-27 13:30:00,94.95,94.99,94.59,94.63,53237.0,77.3597,77.3923,77.0664,77.099,53237.0
2016-09-27 14:00:00,94.64,94.67,94.48,94.51,64771.0,77.1071,77.1315,76.9767,77.0012,64771.0
2016-09-27 14:30:00,94.53,94.57,94.45,94.46,42796.0,77.0175,77.0501,76.9523,76.9604,42796.0
2016-09-27 15:00:00,94.46,94.67,94.46,94.56,60036.0,76.9604,77.1315,76.9604,77.0419,60036.0
2016-09-27 15:30:00,94.56,94.74,94.49,94.66,243829.0,77.0419,77.1886,76.9849,77.1234,243829.0
2016-09-28 09:30:00,94.98,95.4,94.74,94.75,67281.0,77.3841,77.7263,77.1886,77.1967,67281.0
2016-09-28 10:00:00,94.78,94.92,94.58,94.68,44620.0,77.2212,77.3352,77.0582,77.1397,44620.0
2016-09-28 10:30:00,94.7,94.86,94.65,94.71,38474.0,77.156,77.2863,77.1152,77.1641,38474.0
2016-09-28 11:00:00,94.73,94.73,94.61,94.68,29741.0,77.1804,77.1804,77.0827,77.1397,29741.0
2016-09-28 11:30:00,94.69,94.92,94.67,94.88,36140.0,77.1478,77.3352,77.1315,77.3026,36140.0
2016-09-28 12:00:00,94.88,94.88,94.63,94.7,16739.0,77.3026,77.3026,77.099,77.156,16739.0
2016-09-28 12:30:00,94.67,94.82,94.65,94.8,15906.0,77.1315,77.2538,77.1152,77.2375,15906.0
2016-09-28 13:00:00,94.81,94.83,94.72,94.72,16508.0,77.2456,77.2619,77.1723,77.1723,16508.0
2016-09-28 13:30:00,94.74,94.9,94.73,94.88,23784.0,77.1886,77.3189,77.1804,77.3026,23784.0
2016-09-28 14:00:00,94.86,95.04,94.82,94.97,32035.0,77.2863,77.433,77.2538,77.376,32035.0
2016-09-28 14:30:00,94.97,95.02,94.88,94.95,35777.0,77.376,77.4167,77.3026,77.3597,35777.0
2016-09-28 15:00:00,94.98,94.98,94.87,94.89,28561.0,77.3841,77.3841,77.2945,77.3108,28561.0
2016-09-28 15:30:00,94.89,95.18,94.87,95.09,131002.0,77.3108,77.5471,77.2945,77.4737,131002.0
2016-09-29 09:30:00,95.36,95.74,94.94,95.46,66479.0,77.6937,78.0033,77.3515,77.7752,66479.0
2016-09-29 10:00:00,95.45,95.86,95.44,95.68,70368.0,77.767,78.1011,77.7589,77.9544,70368.0
2016-09-29 10:30:00,95.69,95.88,95.65,95.72,66605.0,77.9626,78.1174,77.93,77.987,66605.0
2016-09-29 11:00:00,95.72,95.86,95.63,95.83,79395.0,77.987,78.1011,77.9137,78.0766,79395.0
2016-09-29 11:30:00,95.87,95.99,95.76,95.91,57253.0,78.1092,78.207,78.0196,78.1418,57253.0
2016-09-29 12:00:00,95.88,96.0,95.78,95.85,47561.0,78.1174,78.2151,78.0359,78.0929,47561.0
2016-09-29 12:30:00,95.86,95.87,95.46,95.52,76331.0,78.1011,78.1092,77.7752,77.8241,76331.0
2016-09-29 13:00:00,95.52,95.56,95.24,95.25,51840.0,77.8241,77.8567,77.5959,77.6041,51840.0
2016-09-29 13:30:00,95.25,95.37,94.88,94.94,41946.0,77.6041,77.7019,77.3026,77.3515,41946.0
2016-09-29 14:00:00,94.92,95.0,94.76,94.93,38395.0,77.3352,77.4004,77.2049,77.3434,38395.0
2016-09-29 14:30:00,94.94,95.15,94.83,94.89,34587.0,77.3515,77.5226,77.2619,77.3108,34587.0
2016-09-29 15:00:00,94.92,94.92,94.65,94.79,48775.0,77.3352,77.3352,77.1152,77.2293,48775.0
2016-09-29 15:30:00,94.77,94.97,94.64,94.66,104814.0,77.213,77.376,77.1071,77.1234,104814.0
2016-09-30 09:30:00,94.96,95.46,94.69,95.26,64346.0,77.3678,77.7752,77.1478,77.6122,64346.0
2016-09-30 10:00:00,95.22,95.58,95.22,95.5,45831.0,77.5796,77.873,77.5796,77.8078,45831.0
2016-09-30 10:30:00,95.5,95.76,95.5,95.57,56951.0,77.8078,78.0196,77.8078,77.8648,56951.0
2016-09-30 11:00:00,95.63,95.79,95.55,95.65,24974.0,77.9137,78.0441,77.8485,77.93,24974.0
2016-09-30 11:30:00,95.66,95.67,95.5,95.61,38405.0,77.9381,77.9463,77.8078,77.8974,38405.0
2016-09-30 12:00:00,95.62,95.68,95.4,95.6,23416.0,77.9055,77.9544,77.7263,77.8892,23416.0
2016-09-30 12:30:00,95.58,95.59,95.46,95.48,12250.0,77.873,77.8811,77.7752,77.7915,12250.0
2016-09-30 13:00:00,95.53,95.63,95.39,95.39,14435.0,77.8322,77.9137,77.7182,77.7182,14435.0
2016-09-30 13:30:00,95.41,95.71,95.41,95.59,33176.0,77.7344,77.9789,77.7344,77.8811,33176.0
2016-09-30 14:00:00,95.59,95.69,95.59,95.68,25460.0,77.8811,77.9626,77.8811,77.9544,25460.0
2016-09-30 14:30:00,95.66,95.76,95.64,95.71,32616.0,77.9381,78.0196,77.9218,77.9789,32616.0
2016-09-30 15:00:00,95.72,96.0,95.72,95.95,62218.0,77.987,78.2151,77.987,78.1744,62218.0
2016-09-30 15:30:00,95.95,96.23,95.54,95.58,219628.0,78.1744,78.4025,77.8404,77.873,219628.0
2016-10-03 09:30:00,95.3,95.4,94.92,95.03,72637.0,77.6448,77.7263,77.3352,77.4248,72637.0
2016-10-03 10:00:00,95.04,95.27,94.88,94.95,48267.0,77.433,77.6204,77.3026,77.3597,48267.0
2016-10-03 10:30:00,94.92,95.08,94.89,95.08,43409.0,77.3352,77.4656,77.3108,77.4656,43409.0
2016-10-03 11:00:00,95.06,95.24,94.97,95.24,28967.0,77.4493,77.5959,77.376,77.5959,28967.0
2016-10-03 11:30:00,95.27,95.56,95.24,95.31,43962.0,77.6204,77.8567,77.5959,77.653,43962.0
2016-10-03 12:00:00,95.3,95.31,95.17,95.2,35726.0,77.6448,77.653,77.5389,77.5634,35726.0
2016-10-03 12:30:00,95.2,95.38,95.17,95.32,62340.0,77.5634,77.71,77.5389,77.6611,62340.0
2016-10-03 13:00:00,95.3,95.34,95.19,95.3,38881.0,77.6448,77.6774,77.5552,77.6448,38881.0
2016-10-03 13:30:00,95.25,95.45,95.17,95.44,32860.0,77.6041,77.767,77.5389,77.7589,32860.0
2016-10-03 14:00:00,95.43,95.46,95.3,95.4,26394.0,77.7507,77.7752,77.6448,77.7263,26394.0
2016-10-03 14:30:00,95.38,95.54,95.38,95.54,82678.0,77.71,77.8404,77.71,77.8404,82678.0
2016-10-03 15:00:00,95.52,95.54,95.42,95.48,38967.0,77.8241,77.8404,77.7426,77.7915,38967.0
2016-10-03 15:30:00,95.47,95.61,95.3,95.41,130395.0,77.7833,77.8974,77.6448,77.7344,130395.0
2016-10-04 09:30:00,96.24,96.24,95.11,95.73,135599.0,78.4107,78.4107,77.49,77.9952,135599.0
2016-10-04 10:00:00,95.67,95.82,95.16,95.52,45154.0,77.9463,78.0685,77.5308,77.8241,45154.0
2016-10-04 10:30:00,95.52,95.64,95.25,95.51,38830.0,77.8241,77.9218,77.6041,77.8159,38830.0
2016-10-04 11:00:00,95.5,95.53,95.19,95.51,54753.0,77.8078,77.8322,77.5552,77.8159,54753.0
2016-10-04 11:30:00,95.52,95.57,95.26,95.33,42464.0,77.8241,77.8648,77.6122,77.6693,42464.0
2016-10-04 12:00:00,95.32,95.68,95.28,95.62,38018.0,77.6611,77.9544,77.6285,77.9055,38018.0
2016-10-04 12:30:00,95.6,95.71,95.36,95.4,37528.0,77.8892,77.9789,77.6937,77.7263,37528.0
2016-10-04 13:00:00,95.38,95.46,95.15,95.38,67208.0,77.71,77.7752,77.5226,77.71,67208.0
2016-10-04 13:30:00,95.38,95.6,95.32,95.45,45162.0,77.71,77.8892,77.6611,77.767,45162.0
2016-10-04 14:00:00,95.45,95.58,95.18,95.26,71669.0,77.767,77.873,77.5471,77.6122,71669.0
2016-10-04 14:30:00,95.25,95.33,95.06,95.13,46755.0,77.6041,77.6693,77.4493,77.5063,46755.0
2016-10-04 15:00:00,95.12,95.26,95.08,95.16,63291.0,77.4982,77.6122,77.4656,77.5308,63291.0
2016-10-04 15:30:00,95.18,95.27,94.85,95.03,195157.0,77.5471,77.6204,77.2782,77.4248,195157.0
2016-10-05 09:30:00,95.01,95.27,94.76,94.95,63258.0,77.4086,77.6204,77.2049,77.3597,63258.0
2016-10-05 10:00:00,94.97,95.14,94.77,94.91,29794.0,77.376,77.5145,77.213,77.3271,29794.0
2016-10-05 10:30:00,94.9,94.96,94.64,94.86,54920.0,77.3189,77.3678,77.1071,77.2863,54920.0
2016-10-05 11:00:00,94.86,95.16,94.86,95.13,30965.0,77.2863,77.5308,77.2863,77.5063,30965.0
2016-10-05 11:30:00,95.15,95.25,95.0,95.02,39010.0,77.5226,77.6041,77.4004,77.4167,39010.0
2016-10-05 12:00:00,95.05,95.14,94.9,94.9,23867.0,77.4411,77.5145,77.3189,77.3189,23867.0
2016-10-05 12:30:00,94.92,95.0,94.9,94.94,23867.0,77.3352,77.4004,77.3189,77.3515,23867.0
2016-10-05 13:00:00,94.96,94.96,94.79,94.85,34543.0,77.3678,77.3678,77.2293,77.2782,34543.0
2016-10-05 13:30:00,94.85,94.89,94.61,94.62,46361.0,77.2782,77.3108,77.0827,77.0908,46361.0
2016-10-05 14:00:00,94.61,94.68,94.52,94.64,47374.0,77.0827,77.1397,77.0093,77.1071,47374.0
2016-10-05 14:30:00,94.63,94.75,94.59,94.64,55307.0,77.099,77.1967,77.0664,77.1071,55307.0
2016-10-05 15:00:00,94.65,94.89,94.61,94.61,55842.0,77.1152,77.3108,77.0827,77.0827,55842.0
2016-10-05 15:30:00,94.63,94.91,94.57,94.75,305838.0,77.099,77.3271,77.0501,77.1967,305838.0
2016-10-06 09:30:00,94.5,95.02,94.46,94.84,53591.0,76.993,77.4167,76.9604,77.27,53591.0
2016-10-06 10:00:00,94.88,95.11,94.85,94.97,37728.0,77.3026,77.49,77.2782,77.376,37728.0
2016-10-06 10:30:00,94.99,95.2,94.97,95.05,30587.0,77.3923,77.5634,77.376,77.4411,30587.0
2016-10-06 11:00:00,95.04,95.13,94.94,95.0,23186.0,77.433,77.5063,77.3515,77.4004,23186.0
2016-10-06 11:30:00,94.99,95.11,94.69,95.05,36362.0,77.3923,77.49,77.1478,77.4411,36362.0
2016-10-06 12:00:00,95.06,95.15,95.02,95.15,19730.0,77.4493,77.5226,77.4167,77.5226,19730.0
2016-10-06 12:30:00,95.15,95.48,95.09,95.46,31929.0,77.5226,77.7915,77.4737,77.7752,31929.0
2016-10-06 13:00:00,95.47,95.56,95.37,95.41,21875.0,77.7833,77.8567,77.7019,77.7344,21875.0
2016-10-06 13:30:00,95.44,95.57,95.35,95.52,18956.0,77.7589,77.8648,77.6856,77.8241,18956.0
2016-10-06 14:00:00,95.52,95.53,95.22,95.31,23940.0,77.8241,77.8322,77.5796,77.653,23940.0
2016-10-06 14:30:00,95.3,95.3,95.11,95.17,30194.0,77.6448,77.6448,77.49,77.5389,30194.0
2016-10-06 15:00:00,95.18,95.22,95.0,95.08,40349.0,77.5471,77.5796,77.4004,77.4656,40349.0
2016-10-06 15:30:00,95.07,95.13,94.93,95.07,288993.0,77.4574,77.5063,77.3434,77.4574,288993.0
2016-10-07 09:30:00,95.36,95.52,94.68,94.81,48847.0,77.6937,77.8241,77.1397,77.2456,48847.0
2016-10-07 10:00:00,94.76,94.9,94.67,94.77,39821.0,77.2049,77.3189,77.1315,77.213,39821.0
2016-10-07 10:30:00,94.77,94.81,94.45,94.45,35365.0,77.213,77.2456,76.9523,76.9523,35365.0
2016-10-07 11:00:00,94.47,94.59,94.39,94.54,37673.0,76.9686,77.0664,76.9034,77.0256,37673.0
2016-10-07 11:30:00,94.55,94.57,94.28,94.49,39583.0,77.0338,77.0501,76.8138,76.9849,39583.0
2016-10-07 12:00:00,94.49,94.7,94.42,94.69,29413.0,76.9849,77.156,76.9279,77.1478,29413.0
2016-10-07 12:30:00,94.69,95.02,94.66,94.86,63042.0,77.1478,77.4167,77.1234,77.2863,63042.0
2016-10-07 13:00:00,94.89,94.89,94.66,94.84,27530.0,77.3108,77.3108,77.1234,77.27,27530.0
2016-10-07 13:30:00,94.89,95.38,94.86,95.23,31349.0,77.3108,77.71,77.2863,77.5878,31349.0
2016-10-07 14:00:00,95.28,95.41,95.27,95.32,35111.0,77.6285,77.7344,77.6204,77.6611,35111.0
2016-10-07 14:30:00,95.32,95.39,95.26,95.34,32712.0,77.6611,77.7182,77.6122,77.6774,32712.0
2016-10-07 15:00:00,95.35,95.35,95.14,95.26,46231.0,77.6856,77.6856,77.5145,77.6122,46231.0
2016-10-07 15:30:00,95.25,95.41,95.19,95.21,178949.0,77.6041,77.7344,77.5552,77.5715,178949.0
2016-10-10 09:30:00,95.21,96.54,95.21,96.39,51807.0,77.5715,78.6551,77.5715,78.5329,51807.0
2016-10-10 10:00:00,96.41,96.5,96.05,96.06,73799.0,78.5492,78.6225,78.2559,78.264,73799.0
2016-10-10 10:30:00,96.08,96.08,95.86,95.88,22279.0,78.2803,78.2803,78.1011,78.1174,22279.0
2016-10-10 11:00:00,95.89,96.23,95.72,95.88,41895.0,78.1255,78.4025,77.987,78.1174,41895.0
2016-10-10 11:30:00,95.82,95.84,95.66,95.67,26710.0,78.0685,78.0848,77.9381,77.9463,26710.0
2016-10-10 12:00:00,95.66,95.75,95.52,95.6,20691.0,77.9381,78.0115,77.8241,77.8892,20691.0
2016-10-10 12:30:00,95.62,95.62,95.36,95.4,21729.0,77.9055,77.9055,77.6937,77.7263,21729.0
2016-10-10 13:00:00,95.42,95.66,95.4,95.63,19034.0,77.7426,77.9381,77.7263,77.9137,19034.0
2016-10-10 13:30:00,95.64,95.7,95.43,95.5,21189.0,77.9218,77.9707,77.7507,77.8078,21189.0
2016-10-10 14:00:00,95.52,95.62,95.44,95.54,31934.0,77.8241,77.9055,77.7589,77.8404,31934.0
2016-10-10 14:30:00,95.56,95.73,95.54,95.55,44595.0,77.8567,77.9952,77.8404,77.8485,44595.0
2016-10-10 15:00:00,95.58,95.71,95.58,95.62,47061.0,77.873,77.9789,77.873,77.9055,47061.0
2016-10-10 15:30:00,95.62,95.71,95.56,95.62,146376.0,77.9055,77.9789,77.8567,77.9055,146376.0
2016-10-11 09:30:00,95.74,95.9,95.02,95.05,57340.0,78.0033,78.1337,77.4167,77.4411,57340.0
2016-10-11 10:00:00,95.02,95.17,94.71,94.79,43454.0,77.4167,77.5389,77.1641,77.2293,43454.0
2016-10-11 10:30:00,94.8,95.09,94.8,94.93,35312.0,77.2375,77.4737,77.2375,77.3434,35312.0
2016-10-11 11:00:00,94.95,95.0,94.71,94.73,24135.0,77.3597,77.4004,77.1641,77.1804,24135.0
2016-10-11 11:30:00,94.75,94.82,94.65,94.79,21963.0,77.1967,77.2538,77.1152,77.2293,21963.0
2016-10-11 12:00:00,94.85,94.97,94.82,94.9,20206.0,77.2782,77.376,77.2538,77.3189,20206.0
2016-10-11 12:30:00,94.91,94.97,94.73,94.75,22417.0,77.3271,77.376,77.1804,77.1967,22417.0
2016-10-11 13:00:00,94.74,94.77,94.45,94.53,49311.0,77.1886,77.213,76.9523,77.0175,49311.0
2016-10-11 13:30:00,94.51,94.57,94.34,94.41,36856.0,77.0012,77.0501,76.8627,76.9197,36856.0
2016-10-11 14:00:00,94.43,94.55,94.35,94.42,25844.0,76.936,77.0338,76.8708,76.9279,25844.0
2016-10-11 14:30:00,94.42,94.62,94.39,94.57,29597.0,76.9279,77.0908,76.9034,77.0501,29597.0
2016-10-11 15:00:00,94.57,94.6,94.49,94.54,36841.0,77.0501,77.0745,76.9849,77.0256,36841.0
2016-10-11 15:30:00,94.54,94.75,94.52,94.62,109816.0,77.0256,77.1967,77.0093,77.0908,109816.0
2016-10-12 09:30:00,94.69,94.94,94.61,94.72,40707.0,77.1478,77.3515,77.0827,77.1723,40707.0
2016-10-12 10:00:00,94.69,94.87,94.65,94.77,41253.0,77.1478,77.2945,77.1152,77.213,41253.0
2016-10-12 10:30:00,94.8,94.92,94.6,94.72,27398.0,77.2375,77.3352,77.0745,77.1723,27398.0
2016-10-12 11:00:00,94.76,94.86,94.71,94.74,24273.0,77.2049,77.2863,77.1641,77.1886,24273.0
2016-10-12 11:30:00,94.79,94.89,94.73,94.76,28584.0,77.2293,77.3108,77.1804,77.2049,28584.0
2016-10-12 12:00:00,94.78,95.04,94.76,95.0,24466.0,77.2212,77.433,77.2049,77.4004,24466.0
2016-10-12 12:30:00,95.01,95.14,94.99,95.04,27309.0,77.4086,77.5145,77.3923,77.433,27309.0
2016-10-12 13:00:00,95.06,95.06,94.96,95.0,20927.0,77.4493,77.4493,77.3678,77.4004,20927.0
2016-10-12 13:30:00,95.0,95.01,94.93,95.0,25674.0,77.4004,77.4086,77.3434,77.4004,25674.0
2016-10-12 14:00:00,94.99,95.1,94.86,95.0,37916.0,77.3923,77.4819,77.2863,77.4004,37916.0
2016-10-12 14:30:00,95.0,95.17,94.98,95.11,34065.0,77.4004,77.5389,77.3841,77.49,34065.0
2016-10-12 15:00:00,95.1,95.23,95.05,95.13,47780.0,77.4819,77.5878,77.4411,77.5063,47780.0
2016-10-12 15:30:00,95.13,95.16,94.9,94.95,137224.0,77.5063,77.5308,77.3189,77.3597,137224.0
2016-10-13 09:30:00,94.64,94.81,94.2,94.21,55163.0,77.1071,77.2456,76.7486,76.7568,55163.0
2016-10-13 10:00:00,94.21,94.54,94.21,94.52,31461.0,76.7568,77.0256,76.7568,77.0093,31461.0
2016-10-13 10:30:00,94.53,94.78,94.51,94.78,36436.0,77.0175,77.2212,77.0012,77.2212,36436.0
2016-10-13 11:00:00,94.77,95.06,94.67,94.68,46541.0,77.213,77.4493,77.1315,77.1397,46541.0
2016-10-13 11:30:00,94.67,94.74,94.6,94.64,30884.0,77.1315,77.1886,77.0745,77.1071,30884.0
2016-10-13 12:00:00,94.64,94.77,94.58,94.67,19087.0,77.1071,77.213,77.0582,77.1315,19087.0
2016-10-13 12:30:00,94.68,94.9,94.66,94.79,19720.0,77.1397,77.3189,77.1234,77.2293,19720.0
2016-10-13 13:00:00,94.8,94.93,94.76,94.93,22843.0,77.2375,77.3434,77.2049,77.3434,22843.0
2016-10-13 13:30:00,94.91,95.22,94.82,95.21,33537.0,77.3271,77.5796,77.2538,77.5715,33537.0
2016-10-13 14:00:00,95.2,95.34,95.07,95.23,41787.0,77.5634,77.6774,77.4574,77.5878,41787.0
2016-10-13 14:30:00,95.23,95.54,95.21,95.4,51621.0,77.5878,77.8404,77.5715,77.7263,51621.0
2016-10-13 15:00:00,95.4,95.72,95.4,95.7,141388.0,77.7263,77.987,77.7263,77.9707,141388.0
2016-10-13 15:30:00,95.71,95.91,95.52,95.63,265271.0,77.9789,78.1418,77.8241,77.9137,265271.0
2016-10-14 09:30:00,95.95,97.18,95.94,96.88,172088.0,78.1744,79.1765,78.1663,78.9321,172088.0
2016-10-14 10:00:00,96.83,96.87,96.25,96.37,143282.0,78.8914,78.924,78.4188,78.5166,143282.0
2016-10-14 10:30:00,96.39,96.54,96.3,96.4,86731.0,78.5329,78.6551,78.4596,78.541,86731.0
2016-10-14 11:00:00,96.4,96.4,96.13,96.21,69049.0,78.541,78.541,78.3211,78.3862,69049.0
2016-10-14 11:30:00,96.2,96.43,96.14,96.24,80058.0,78.3781,78.5655,78.3292,78.4107,80058.0
2016-10-14 12:00:00,96.23,96.58,96.22,96.55,63504.0,78.4025,78.6877,78.3944,78.6633,63504.0
2016-10-14 12:30:00,96.56,96.75,96.36,96.38,60709.0,78.6714,78.8262,78.5085,78.5247,60709.0
2016-10-14 13:00:00,96.38,96.55,96.36,96.55,42381.0,78.5247,78.6633,78.5085,78.6633,42381.0
2016-10-14 13:30:00,96.55,96.77,96.49,96.54,69037.0,78.6633,78.8425,78.6144,78.6551,69037.0
2016-10-14 14:00:00,96.54,96.83,96.52,96.71,83689.0,78.6551,78.8914,78.6388,78.7936,83689.0
2016-10-14 14:30:00,96.72,96.74,96.42,96.43,62146.0,78.8018,78.8181,78.5573,78.5655,62146.0
2016-10-14 15:00:00,96.43,96.54,96.4,96.49,76702.0,78.5655,78.6551,78.541,78.6144,76702.0
2016-10-14 15:30:00,96.49,96.59,96.39,96.4,251877.0,78.6144,78.6958,78.5329,78.541,251877.0
2016-10-17 09:30:00,96.4,96.69,96.06,96.3,56762.0,78.541,78.7773,78.264,78.4596,56762.0
2016-10-17 10:00:00,96.28,96.29,96.02,96.26,47056.0,78.4433,78.4514,78.2314,78.427,47056.0
2016-10-17 10:30:00,96.26,96.27,95.98,96.11,42347.0,78.427,78.4351,78.1989,78.3048,42347.0
2016-10-17 11:00:00,96.12,96.56,96.1,96.4,40555.0,78.3129,78.6714,78.2966,78.541,40555.0
2016-10-17 11:30:00,96.38,96.58,96.33,96.55,21536.0,78.5247,78.6877,78.484,78.6633,21536.0
2016-10-17 12:00:00,96.53,96.55,96.29,96.29,19003.0,78.647,78.6633,78.4514,78.4514,19003.0
2016-10-17 12:30:00,96.24,96.54,96.24,96.47,19139.0,78.4107,78.6551,78.4107,78.5981,19139.0
2016-10-17 13:00:00,96.47,96.54,96.32,96.35,25472.0,78.5981,78.6551,78.4759,78.5003,25472.0
2016-10-17 13:30:00,96.34,96.44,96.26,96.41,23202.0,78.4922,78.5736,78.427,78.5492,23202.0
2016-10-17 14:00:00,96.42,96.51,96.33,96.48,32247.0,78.5573,78.6307,78.484,78.6062,32247.0
2016-10-17 14:30:00,96.46,96.55,96.36,96.53,29900.0,78.5899,78.6633,78.5085,78.647,29900.0
2016-10-17 15:00:00,96.51,96.71,96.41,96.71,41102.0,78.6307,78.7936,78.5492,78.7936,41102.0
2016-10-17 15:30:00,96.66,96.76,96.6,96.74,167998.0,78.7529,78.8343,78.704,78.8181,167998.0
2016-10-18 09:30:00,97.24,97.4,96.81,96.81,72035.0,79.2254,79.3558,78.8751,78.8751,72035.0
2016-10-18 10:00:00,96.81,96.88,96.57,96.7,36634.0,78.8751,78.9321,78.6795,78.7855,36634.0
2016-10-18 10:30:00,96.73,96.73,96.4,96.5,32580.0,78.8099,78.8099,78.541,78.6225,32580.0
2016-10-18 11:00:00,96.52,96.72,96.52,96.71,34141.0,78.6388,78.8018,78.6388,78.7936,34141.0
2016-10-18 11:30:00,96.71,96.86,96.7,96.78,25779.0,78.7936,78.9158,78.7855,78.8506,25779.0
2016-10-18 12:00:00,96.78,96.8,96.62,96.62,22172.0,78.8506,78.8669,78.7203,78.7203,22172.0
2016-10-18 12:30:00,96.64,96.73,96.49,96.53,24555.0,78.7366,78.8099,78.6144,78.647,24555.0
2016-10-18 13:00:00,96.54,96.61,96.49,96.51,20620.0,78.6551,78.7121,78.6144,78.6307,20620.0
2016-10-18 13:30:00,96.51,96.53,96.43,96.48,26867.0,78.6307,78.647,78.5655,78.6062,26867.0
2016-10-18 14:00:00,96.48,96.57,96.33,96.56,37927.0,78.6062,78.6795,78.484,78.6714,37927.0
2016-10-18 14:30:00,96.57,96.61,96.5,96.52,42974.0,78.6795,78.7121,78.6225,78.6388,42974.0
2016-10-18 15:00:00,96.53,96.55,96.31,96.39,57970.0,78.647,78.6633,78.4677,78.5329,57970.0
2016-10-18 15:30:00,96.4,96.46,96.24,96.28,157067.0,78.541,78.5899,78.4107,78.4433,157067.0
2016-10-19 09:30:00,96.2,96.32,95.42,95.42,33019.0,78.3781,78.4759,77.7426,77.7426,33019.0
2016-10-19 10:00:00,95.43,95.59,95.08,95.5,28388.0,77.7507,77.8811,77.4656,77.8078,28388.0
2016-10-19 10:30:00,95.5,95.53,95.32,95.4,25956.0,77.8078,77.8322,77.6611,77.7263,25956.0
2016-10-19 11:00:00,95.4,95.51,95.33,95.39,56811.0,77.7263,77.8159,77.6693,77.7182,56811.0
2016-10-19 11:30:00,95.39,95.53,95.3,95.42,38229.0,77.7182,77.8322,77.6448,77.7426,38229.0
2016-10-19 12:00:00,95.45,95.45,95.32,95.39,43351.0,77.767,77.767,77.6611,77.7182,43351.0
2016-10-19 12:30:00,95.39,95.72,95.38,95.64,37120.0,77.7182,77.987,77.71,77.9218,37120.0
2016-10-19 13:00:00,95.64,95.68,95.4,95.5,26314.0,77.9218,77.9544,77.7263,77.8078,26314.0
2016-10-19 13:30:00,95.48,95.68,95.41,95.62,27170.0,77.7915,77.9544,77.7344,77.9055,27170.0
2016-10-19 14:00:00,95.62,95.68,95.56,95.6,27355.0,77.9055,77.9544,77.8567,77.8892,27355.0
2016-10-19 14:30:00,95.6,95.68,95.52,95.57,24057.0,77.8892,77.9544,77.8241,77.8648,24057.0
2016-10-19 15:00:00,95.6,95.67,95.52,95.54,45612.0,77.8892,77.9463,77.8241,77.8404,45612.0
2016-10-19 15:30:00,95.55,95.66,95.51,95.62,117896.0,77.8485,77.9381,77.8159,77.9055,117896.0
2016-10-20 09:30:00,95.69,95.75,95.27,95.63,42664.0,77.9626,78.0115,77.6204,77.9137,42664.0
2016-10-20 10:00:00,95.68,95.8,95.4,95.4,40790.0,77.9544,78.0522,77.7263,77.7263,40790.0
2016-10-20 10:30:00,95.39,95.4,95.18,95.25,30002.0,77.7182,77.7263,77.5471,77.6041,30002.0
2016-10-20 11:00:00,95.3,95.53,95.26,95.41,54330.0,77.6448,77.8322,77.6122,77.7344,54330.0
2016-10-20 11:30:00,95.41,95.48,95.26,95.41,22647.0,77.7344,77.7915,77.6122,77.7344,22647.0
2016-10-20 12:00:00,95.42,95.56,95.23,95.31,31044.0,77.7426,77.8567,77.5878,77.653,31044.0
2016-10-20 12:30:00,95.34,95.6,95.27,95.48,39926.0,77.6774,77.8892,77.6204,77.7915,39926.0
2016-10-20 13:00:00,95.44,95.47,95.15,95.24,25760.0,77.7589,77.7833,77.5226,77.5959,25760.0
2016-10-20 13:30:00,95.24,95.29,95.05,95.14,18500.0,77.5959,77.6367,77.4411,77.5145,18500.0
2016-10-20 14:00:00,95.19,95.28,95.08,95.17,29868.0,77.5552,77.6285,77.4656,77.5389,29868.0
2016-10-20 14:30:00,95.17,95.28,95.1,95.15,26053.0,77.5389,77.6285,77.4819,77.5226,26053.0
2016-10-20 15:00:00,95.15,95.19,95.04,95.04,56448.0,77.5226,77.5552,77.433,77.433,56448.0
2016-10-20 15:30:00,95.04,95.22,95.01,95.09,170100.0,77.433,77.5796,77.4086,77.4737,170100.0
2016-10-21 09:30:00,95.02,95.02,94.03,94.32,132941.0,77.4167,77.4167,76.6101,76.8464,132941.0
2016-10-21 10:00:00,94.31,94.83,94.31,94.75,76132.0,76.8382,77.2619,76.8382,77.1967,76132.0
2016-10-21 10:30:00,94.78,94.88,94.52,94.66,47307.0,77.2212,77.3026,77.0093,77.1234,47307.0
2016-10-21 11:00:00,94.65,94.73,94.57,94.71,44897.0,77.1152,77.1804,77.0501,77.1641,44897.0
2016-10-21 11:30:00,94.71,94.78,94.57,94.62,58295.0,77.1641,77.2212,77.0501,77.0908,58295.0
2016-10-21 12:00:00,94.64,95.13,94.58,95.13,102951.0,77.1071,77.5063,77.0582,77.5063,102951.0
2016-10-21 12:30:00,95.09,95.2,94.91,95.0,37016.0,77.4737,77.5634,77.3271,77.4004,37016.0
2016-10-21 13:00:00,95.01,95.17,94.99,95.07,24934.0,77.4086,77.5389,77.3923,77.4574,24934.0
2016-10-21 13:30:00,95.05,95.15,94.98,95.02,26628.0,77.4411,77.5226,77.3841,77.4167,26628.0
2016-10-21 14:00:00,95.05,95.1,94.99,95.05,34650.0,77.4411,77.4819,77.3923,77.4411,34650.0
2016-10-21 14:30:00,95.05,95.24,95.04,95.21,39377.0,77.4411,77.5959,77.433,77.5715,39377.0
2016-10-21 15:00:00,95.22,95.33,95.12,95.18,51664.0,77.5796,77.6693,77.4982,77.5471,51664.0
2016-10-21 15:30:00,95.18,95.39,95.12,95.36,174807.0,77.5471,77.7182,77.4982,77.6937,174807.0
2016-10-24 09:30:00,95.71,96.0,95.61,95.76,72912.0,77.9789,78.2151,77.8974,78.0196,72912.0
2016-10-24 10:00:00,95.7,95.7,95.17,95.25,21716.0,77.9707,77.9707,77.5389,77.6041,21716.0
2016-10-24 10:30:00,95.22,95.34,95.03,95.18,24742.0,77.5796,77.6774,77.4248,77.5471,24742.0
2016-10-24 11:00:00,95.16,95.19,94.98,94.99,31733.0,77.5308,77.5552,77.3841,77.3923,31733.0
2016-10-24 11:30:00,95.01,95.18,95.01,95.16,19537.0,77.4086,77.5471,77.4086,77.5308,19537.0
2016-10-24 12:00:00,95.17,95.23,95.1,95.1,42470.0,77.5389,77.5878,77.4819,77.4819,42470.0
2016-10-24 12:30:00,95.09,95.26,95.06,95.2,16781.0,77.4737,77.6122,77.4493,77.5634,16781.0
2016-10-24 13:00:00,95.2,95.32,95.2,95.28,13571.0,77.5634,77.6611,77.5634,77.6285,13571.0
2016-10-24 13:30:00,95.27,95.35,95.15,95.25,20216.0,77.6204,77.6856,77.5226,77.6041,20216.0
2016-10-24 14:00:00,95.27,95.4,95.23,95.37,40804.0,77.6204,77.7263,77.5878,77.7019,40804.0
2016-10-24 14:30:00,95.37,95.39,95.26,95.28,27581.0,77.7019,77.7182,77.6122,77.6285,27581.0
2016-10-24 15:00:00,95.28,95.37,95.26,95.31,31130.0,77.6285,77.7019,77.6122,77.653,31130.0
2016-10-24 15:30:00,95.31,95.37,95.22,95.25,140414.0,77.653,77.7019,77.5796,77.6041,140414.0
2016-10-25 09:30:00,95.5,95.5,94.98,94.99,35844.0,77.8078,77.8078,77.3841,77.3923,35844.0
2016-10-25 10:00:00,95.01,95.17,94.99,94.99,25436.0,77.4086,77.5389,77.3923,77.3923,25436.0
2016-10-25 10:30:00,95.0,95.31,94.99,95.22,23276.0,77.4004,77.653,77.3923,77.5796,23276.0
2016-10-25 11:00:00,95.24,95.36,95.24,95.36,25334.0,77.5959,77.6937,77.5959,77.6937,25334.0
2016-10-25 11:30:00,95.35,95.47,95.3,95.36,23885.0,77.6856,77.7833,77.6448,77.6937,23885.0
2016-10-25 12:00:00,95.34,95.55,95.33,95.5,21138.0,77.6774,77.8485,77.6693,77.8078,21138.0
2016-10-25 12:30:00,95.49,95.69,95.49,95.64,30637.0,77.7996,77.9626,77.7996,77.9218,30637.0
2016-10-25 13:00:00,95.61,95.86,95.56,95.73,50511.0,77.8974,78.1011,77.8567,77.9952,50511.0
2016-10-25 13:30:00,95.71,95.82,95.58,95.67,37304.0,77.9789,78.0685,77.873,77.9463,37304.0
2016-10-25 14:00:00,95.67,95.86,95.63,95.81,22632.0,77.9463,78.1011,77.9137,78.0603,22632.0
2016-10-25 14:30:00,95.81,95.81,95.65,95.73,37848.0,78.0603,78.0603,77.93,77.9952,37848.0
2016-10-25 15:00:00,95.73,95.81,95.7,95.81,47616.0,77.9952,78.0603,77.9707,78.0603,47616.0
2016-10-25 15:30:00,95.79,95.86,95.66,95.82,151040.0,78.0441,78.1011,77.9381,78.0685,151040.0
2016-10-26 09:30:00,95.9,96.16,95.4,95.48,41012.0,78.1337,78.3455,77.7263,77.7915,41012.0
2016-10-26 10:00:00,95.5,95.74,95.42,95.69,31507.0,77.8078,78.0033,77.7426,77.9626,31507.0
2016-10-26 10:30:00,95.69,96.04,95.66,96.04,30847.0,77.9626,78.2477,77.9381,78.2477,30847.0
2016-10-26 11:00:00,96.0,96.0,95.7,95.93,41711.0,78.2151,78.2151,77.9707,78.1581,41711.0
2016-10-26 11:30:00,95.96,96.1,95.86,96.01,23536.0,78.1826,78.2966,78.1011,78.2233,23536.0
2016-10-26 12:00:00,96.01,96.47,95.99,96.39,41385.0,78.2233,78.5981,78.207,78.5329,41385.0
2016-10-26 12:30:00,96.36,96.38,96.21,96.29,22952.0,78.5085,78.5247,78.3862,78.4514,22952.0
2016-10-26 13:00:00,96.32,96.4,96.26,96.37,23731.0,78.4759,78.541,78.427,78.5166,23731.0
2016-10-26 13:30:00,96.35,96.4,96.24,96.36,25624.0,78.5003,78.541,78.4107,78.5085,25624.0
2016-10-26 14:00:00,96.36,96.42,96.27,96.34,53052.0,78.5085,78.5573,78.4351,78.4922,53052.0
2016-10-26 14:30:00,96.33,96.52,96.33,96.44,33544.0,78.484,78.6388,78.484,78.5736,33544.0
2016-10-26 15:00:00,96.43,96.51,96.31,96.5,31814.0,78.5655,78.6307,78.4677,78.6225,31814.0
2016-10-26 15:30:00,96.5,96.5,96.11,96.16,140579.0,78.6225,78.6225,78.3048,78.3455,140579.0
2016-10-27 09:30:00,96.7,96.95,96.09,96.75,128565.0,78.7855,78.9891,78.2885,78.8262,128565.0
2016-10-27 10:00:00,96.77,96.9,96.3,96.37,105085.0,78.8425,78.9484,78.4596,78.5166,105085.0
2016-10-27 10:30:00,96.38,96.9,96.17,96.21,123047.0,78.5247,78.9484,78.3537,78.3862,123047.0
2016-10-27 11:00:00,96.22,96.54,96.15,96.37,59675.0,78.3944,78.6551,78.3374,78.5166,59675.0
2016-10-27 11:30:00,96.35,96.43,96.08,96.39,73047.0,78.5003,78.5655,78.2803,78.5329,73047.0
2016-10-27 12:00:00,96.36,96.57,96.23,96.25,61125.0,78.5085,78.6795,78.4025,78.4188,61125.0
2016-10-27 12:30:00,96.24,96.54,96.01,96.51,57012.0,78.4107,78.6551,78.2233,78.6307,57012.0
2016-10-27 13:00:00,96.47,96.77,96.39,96.41,117548.0,78.5981,78.8425,78.5329,78.5492,117548.0
2016-10-27 13:30:00,96.4,97.56,96.33,97.2,339603.0,78.541,79.4861,78.484,79.1928,339603.0
2016-10-27 14:00:00,97.26,97.27,96.58,96.62,72443.0,79.2417,79.2499,78.6877,78.7203,72443.0
2016-10-27 14:30:00,96.58,96.8,96.09,96.22,74033.0,78.6877,78.8669,78.2885,78.3944,74033.0
2016-10-27 15:00:00,96.22,96.41,95.91,96.04,106984.0,78.3944,78.5492,78.1418,78.2477,106984.0
2016-10-27 15:30:00,96.04,96.25,95.34,95.48,461436.0,78.2477,78.4188,77.6774,77.7915,461436.0
2016-10-28 09:30:00,97.68,101.93,97.68,100.48,1009452.0,79.5839,83.0466,79.5839,81.8652,1009452.0
2016-10-28 10:00:00,100.52,101.6,100.15,100.24,262847.0,81.8978,82.7777,81.5963,81.6696,262847.0
2016-10-28 10:30:00,100.27,101.25,100.24,100.97,130370.0,81.6941,82.4925,81.6696,82.2644,130370.0
2016-10-28 11:00:00,100.97,101.33,100.91,101.22,117800.0,82.2644,82.5577,82.2155,82.4681,117800.0
2016-10-28 11:30:00,101.24,101.41,101.11,101.18,90790.0,82.4844,82.6229,82.3785,82.4355,90790.0
2016-10-28 12:00:00,101.14,101.84,101.14,101.84,231690.0,82.4029,82.9732,82.4029,82.9732,231690.0
2016-10-28 12:30:00,101.84,102.3,101.65,102.03,154485.0,82.9732,83.348,82.8184,83.128,154485.0
2016-10-28 13:00:00,102.0,102.01,101.42,101.7,140334.0,83.1036,83.1117,82.631,82.8592,140334.0
2016-10-28 13:30:00,101.69,102.17,101.42,102.09,197217.0,82.851,83.2421,82.631,83.1769,197217.0
2016-10-28 14:00:00,102.08,102.83,102.05,102.45,242291.0,83.1688,83.7798,83.1443,83.4702,242291.0
2016-10-28 14:30:00,102.45,102.93,102.38,102.93,304113.0,83.4702,83.8613,83.4132,83.8613,304113.0
2016-10-28 15:00:00,102.89,103.28,102.83,103.16,323916.0,83.8287,84.1465,83.7798,84.0487,323916.0
2016-10-28 15:30:00,103.15,103.36,102.09,102.42,590325.0,84.0405,84.2116,83.1769,83.4458,590325.0
2016-10-31 09:30:00,102.44,102.5,101.46,102.18,108356.0,83.4621,83.511,82.6636,83.2502,108356.0
2016-10-31 10:00:00,102.18,102.56,101.9,102.56,90841.0,83.2502,83.5598,83.0221,83.5598,90841.0
2016-10-31 10:30:00,102.57,102.78,102.36,102.66,149638.0,83.568,83.7391,83.3969,83.6413,149638.0
2016-10-31 11:00:00,102.66,102.66,102.33,102.62,80871.0,83.6413,83.6413,83.3725,83.6087,80871.0
2016-10-31 11:30:00,102.63,103.04,102.61,102.93,73884.0,83.6169,83.9509,83.6006,83.8613,73884.0
2016-10-31 12:00:00,102.92,102.96,102.47,102.67,57205.0,83.8532,83.8857,83.4865,83.6495,57205.0
2016-10-31 12:30:00,102.69,102.85,102.66,102.74,50786.0,83.6658,83.7961,83.6413,83.7065,50786.0
2016-10-31 13:00:00,102.73,102.78,102.62,102.7,51950.0,83.6984,83.7391,83.6087,83.6739,51950.0
2016-10-31 13:30:00,102.69,102.69,102.22,102.42,82662.0,83.6658,83.6658,83.2828,83.4458,82662.0
2016-10-31 14:00:00,102.43,102.47,102.16,102.25,129759.0,83.4539,83.4865,83.234,83.3073,129759.0
2016-10-31 14:30:00,102.22,102.24,102.0,102.11,74450.0,83.2828,83.2991,83.1036,83.1932,74450.0
2016-10-31 15:00:00,102.12,102.4,102.1,102.4,92939.0,83.2014,83.4295,83.1851,83.4295,92939.0
2016-10-31 15:30:00,102.39,102.54,102.31,102.46,295051.0,83.4213,83.5436,83.3562,83.4784,295051.0
2016-11-01 09:30:00,102.6,102.6,101.58,101.94,49214.0,83.5924,83.5924,82.7614,83.0547,49214.0
2016-11-01 10:00:00,101.99,102.27,101.78,101.8,39559.0,83.0954,83.3236,82.9243,82.9406,39559.0
2016-11-01 10:30:00,101.79,101.88,101.63,101.69,45348.0,82.9325,83.0058,82.8021,82.851,45348.0
2016-11-01 11:00:00,101.68,101.68,101.45,101.61,46755.0,82.8429,82.8429,82.6555,82.7858,46755.0
2016-11-01 11:30:00,101.6,101.87,101.51,101.72,98889.0,82.7777,82.9977,82.7044,82.8755,98889.0
2016-11-01 12:00:00,101.72,101.73,101.59,101.6,40374.0,82.8755,82.8836,82.7695,82.7777,40374.0
2016-11-01 12:30:00,101.6,101.78,101.57,101.71,31269.0,82.7777,82.9243,82.7533,82.8673,31269.0
2016-11-01 13:00:00,101.71,101.76,101.58,101.76,30531.0,82.8673,82.9081,82.7614,82.9081,30531.0
2016-11-01 13:30:00,101.79,101.99,101.77,101.96,68685.0,82.9325,83.0954,82.9162,83.071,68685.0
2016-11-01 14:00:00,101.97,102.18,101.77,102.13,67231.0,83.0792,83.2502,82.9162,83.2095,67231.0
2016-11-01 14:30:00,102.15,102.15,101.9,101.93,49132.0,83.2258,83.2258,83.0221,83.0466,49132.0
2016-11-01 15:00:00,101.9,102.18,101.89,102.08,67949.0,83.0221,83.2502,83.014,83.1688,67949.0
2016-11-01 15:30:00,102.08,102.16,101.9,101.99,158227.0,83.1688,83.234,83.0221,83.0954,158227.0
2016-11-02 09:30:00,101.9,102.44,101.79,101.95,80085.0,83.0221,83.4621,82.9325,83.0629,80085.0
2016-11-02 10:00:00,101.95,102.16,101.68,101.87,31246.0,83.0629,83.234,82.8429,82.9977,31246.0
2016-11-02 10:30:00,101.92,101.93,101.5,101.62,37078.0,83.0384,83.0466,82.6962,82.794,37078.0
2016-11-02 11:00:00,101.67,101.72,101.24,101.29,53655.0,82.8347,82.8755,82.4844,82.5251,53655.0
2016-11-02 11:30:00,101.31,101.48,101.16,101.45,50362.0,82.5414,82.6799,82.4192,82.6555,50362.0
2016-11-02 12:00:00,101.48,101.98,101.48,101.86,61188.0,82.6799,83.0873,82.6799,82.9895,61188.0
2016-11-02 12:30:00,101.88,102.33,101.84,102.09,82458.0,83.0058,83.3725,82.9732,83.1769,82458.0
2016-11-02 13:00:00,102.11,102.27,102.05,102.2,38723.0,83.1932,83.3236,83.1443,83.2665,38723.0
2016-11-02 13:30:00,102.19,102.28,102.11,102.16,47210.0,83.2584,83.3317,83.1932,83.234,47210.0
2016-11-02 14:00:00,102.15,102.19,101.79,101.95,57951.0,83.2258,83.2584,82.9325,83.0629,57951.0
2016-11-02 14:30:00,101.98,102.15,101.88,102.0,44017.0,83.0873,83.2258,83.0058,83.1036,44017.0
2016-11-02 15:00:00,101.99,102.2,101.97,102.12,48151.0,83.0954,83.2665,83.0792,83.2014,48151.0
2016-11-02 15:30:00,102.11,102.11,101.86,101.86,185744.0,83.1932,83.1932,82.9895,82.9895,185744.0
2016-11-03 09:30:00,101.72,101.83,101.22,101.44,56304.0,82.8755,82.9651,82.4681,82.6473,56304.0
2016-11-03 10:00:00,101.41,101.52,101.19,101.22,39997.0,82.6229,82.7125,82.4437,82.4681,39997.0
2016-11-03 10:30:00,101.2,101.2,100.8,100.93,28724.0,82.4518,82.4518,82.1259,82.2318,28724.0
2016-11-03 11:00:00,100.95,101.0,100.76,100.86,29508.0,82.2481,82.2889,82.0933,82.1748,29508.0
2016-11-03 11:30:00,100.81,100.84,100.57,100.62,27891.0,82.1341,82.1585,81.9385,81.9792,27891.0
2016-11-03 12:00:00,100.64,100.71,100.41,100.48,32408.0,81.9955,82.0526,81.8082,81.8652,32408.0
2016-11-03 12:30:00,100.51,100.77,100.44,100.76,26062.0,81.8896,82.1015,81.8326,82.0933,26062.0
2016-11-03 13:00:00,100.75,100.82,100.56,100.73,31603.0,82.0852,82.1422,81.9304,82.0689,31603.0
2016-11-03 13:30:00,100.71,100.72,100.4,100.45,28414.0,82.0526,82.0607,81.8,81.8407,28414.0
2016-11-03 14:00:00,100.45,100.78,100.39,100.63,36487.0,81.8407,82.1096,81.7919,81.9874,36487.0
2016-11-03 14:30:00,100.64,100.8,100.61,100.8,47247.0,81.9955,82.1259,81.9711,82.1259,47247.0
2016-11-03 15:00:00,100.79,100.79,100.59,100.68,54986.0,82.1178,82.1178,81.9548,82.0281,54986.0
2016-11-03 15:30:00,100.68,100.75,100.51,100.69,207509.0,82.0281,82.0852,81.8896,82.0363,207509.0
2016-11-04 09:30:00,100.8,101.06,100.5,100.66,49786.0,82.1259,82.3377,81.8815,82.0118,49786.0
2016-11-04 10:00:00,100.67,100.73,99.93,99.98,32351.0,82.02,82.0689,81.4171,81.4578,32351.0
2016-11-04 10:30:00,99.99,100.19,99.84,99.9,41368.0,81.466,81.6289,81.3438,81.3926,41368.0
2016-11-04 11:00:00,99.9,100.56,99.79,100.37,43069.0,81.3926,81.9304,81.303,81.7756,43069.0
2016-11-04 11:30:00,100.35,100.41,100.23,100.4,27727.0,81.7593,81.8082,81.6615,81.8,27727.0
2016-11-04 12:00:00,100.39,100.45,100.26,100.43,23381.0,81.7919,81.8407,81.6859,81.8244,23381.0
2016-11-04 12:30:00,100.4,100.6,100.37,100.41,23979.0,81.8,81.963,81.7756,81.8082,23979.0
2016-11-04 13:00:00,100.39,100.41,100.16,100.31,29846.0,81.7919,81.8082,81.6045,81.7267,29846.0
2016-11-04 13:30:00,100.3,100.37,100.23,100.3,38916.0,81.7185,81.7756,81.6615,81.7185,38916.0
2016-11-04 14:00:00,100.29,100.4,100.18,100.18,50357.0,81.7104,81.8,81.6208,81.6208,50357.0
2016-11-04 14:30:00,100.18,100.31,100.06,100.29,55034.0,81.6208,81.7267,81.523,81.7104,55034.0
2016-11-04 15:00:00,100.3,100.42,100.24,100.31,61301.0,81.7185,81.8163,81.6696,81.7267,61301.0
2016-11-04 15:30:00,100.31,100.38,99.9,100.02,171483.0,81.7267,81.7837,81.3926,81.4904,171483.0
2016-11-07 09:30:00,100.56,101.23,100.45,100.95,46816.0,81.9304,82.4762,81.8407,82.2481,46816.0
2016-11-07 10:00:00,100.91,101.03,100.71,100.77,40290.0,82.2155,82.3133,82.0526,82.1015,40290.0
2016-11-07 10:30:00,100.77,101.01,100.75,100.94,69215.0,82.1015,82.297,82.0852,82.24,69215.0
2016-11-07 11:00:00,100.95,101.02,100.83,100.95,39244.0,82.2481,82.3051,82.1503,82.2481,39244.0
2016-11-07 11:30:00,100.95,101.32,100.95,101.3,22738.0,82.2481,82.5496,82.2481,82.5333,22738.0
2016-11-07 12:00:00,101.32,101.47,101.23,101.42,24671.0,82.5496,82.6718,82.4762,82.631,24671.0
2016-11-07 12:30:00,101.41,101.48,101.22,101.4,17748.0,82.6229,82.6799,82.4681,82.6147,17748.0
2016-11-07 13:00:00,101.41,101.54,101.33,101.54,24112.0,82.6229,82.7288,82.5577,82.7288,24112.0
2016-11-07 13:30:00,101.52,101.64,101.42,101.42,27008.0,82.7125,82.8103,82.631,82.631,27008.0
2016-11-07 14:00:00,101.39,101.57,101.28,101.5,32882.0,82.6066,82.7533,82.517,82.6962,32882.0
2016-11-07 14:30:00,101.49,101.53,101.37,101.41,24170.0,82.6881,82.7207,82.5903,82.6229,24170.0
2016-11-07 15:00:00,101.43,101.55,101.31,101.43,51884.0,82.6392,82.737,82.5414,82.6392,51884.0
2016-11-07 15:30:00,101.43,101.71,101.27,101.62,223358.0,82.6392,82.8673,82.5088,82.794,223358.0
2016-11-08 09:30:00,101.66,102.95,101.43,102.77,59639.0,82.8266,83.8776,82.6392,83.7309,59639.0
2016-11-08 10:00:00,102.78,102.93,102.57,102.58,34862.0,83.7391,83.8613,83.568,83.5761,34862.0
2016-11-08 10:30:00,102.64,102.7,102.25,102.3,34178.0,83.625,83.6739,83.3073,83.348,34178.0
2016-11-08 11:00:00,102.33,102.55,101.97,102.14,52661.0,83.3725,83.5517,83.0792,83.2177,52661.0
2016-11-08 11:30:00,102.15,102.42,102.03,102.25,71645.0,83.2258,83.4458,83.128,83.3073,71645.0
2016-11-08 12:00:00,102.26,102.7,102.26,102.38,34627.0,83.3154,83.6739,83.3154,83.4132,34627.0
2016-11-08 12:30:00,102.38,102.54,102.27,102.43,27188.0,83.4132,83.5436,83.3236,83.4539,27188.0
2016-11-08 13:00:00,102.45,102.61,102.33,102.49,73640.0,83.4702,83.6006,83.3725,83.5028,73640.0
2016-11-08 13:30:00,102.48,102.6,101.73,101.85,143134.0,83.4947,83.5924,82.8836,82.9814,143134.0
2016-11-08 14:00:00,101.79,102.2,101.73,101.84,93690.0,82.9325,83.2665,82.8836,82.9732,93690.0
2016-11-08 14:30:00,101.84,101.93,101.54,101.58,37928.0,82.9732,83.0466,82.7288,82.7614,37928.0
2016-11-08 15:00:00,101.57,101.81,101.54,101.65,67665.0,82.7533,82.9488,82.7288,82.8184,67665.0
2016-11-08 15:30:00,101.66,101.78,101.17,101.2,233240.0,82.8266,82.9243,82.4274,82.4518,233240.0
2016-11-09 09:30:00,99.32,100.21,98.3,99.9,156335.0,80.9201,81.6452,80.0891,81.3926,156335.0
2016-11-09 10:00:00,99.87,100.39,99.75,100.01,74037.0,81.3682,81.7919,81.2704,81.4823,74037.0
2016-11-09 10:30:00,99.91,100.05,99.71,99.83,59197.0,81.4008,81.5148,81.2378,81.3356,59197.0
2016-11-09 11:00:00,99.83,100.1,99.7,100.07,182032.0,81.3356,81.5556,81.2297,81.5311,182032.0
2016-11-09 11:30:00,100.13,100.83,100.02,100.58,41961.0,81.58,82.1503,81.4904,81.9467,41961.0
2016-11-09 12:00:00,100.59,100.92,100.54,100.78,23122.0,81.9548,82.2237,81.9141,82.1096,23122.0
2016-11-09 12:30:00,100.85,101.0,100.59,100.88,26972.0,82.1666,82.2889,81.9548,82.1911,26972.0
2016-11-09 13:00:00,100.89,101.02,100.2,100.3,63629.0,82.1992,82.3051,81.6371,81.7185,63629.0
2016-11-09 13:30:00,100.32,100.62,100.29,100.41,41683.0,81.7348,81.9792,81.7104,81.8082,41683.0
2016-11-09 14:00:00,100.45,100.6,100.25,100.47,46154.0,81.8407,81.963,81.6778,81.857,46154.0
2016-11-09 14:30:00,100.45,101.0,100.45,100.49,54464.0,81.8407,82.2889,81.8407,81.8733,54464.0
2016-11-09 15:00:00,100.53,100.75,100.34,100.57,66203.0,81.9059,82.0852,81.7511,81.9385,66203.0
2016-11-09 15:30:00,100.59,100.62,100.32,100.46,192153.0,81.9548,81.9792,81.7348,81.8489,192153.0
2016-11-10 09:30:00,100.22,100.22,97.95,98.06,95495.0,81.6534,81.6534,79.8039,79.8935,95495.0
2016-11-10 10:00:00,98.1,98.24,97.56,98.24,98709.0,79.9261,80.0402,79.4861,80.0402,98709.0
2016-11-10 10:30:00,98.3,99.0,97.94,98.97,149492.0,80.0891,80.6594,79.7957,80.6349,149492.0
2016-11-10 11:00:00,98.91,98.97,98.26,98.67,79759.0,80.586,80.6349,80.0565,80.3905,79759.0
2016-11-10 11:30:00,98.66,98.84,98.22,98.22,132708.0,80.3824,80.529,80.0239,80.0239,132708.0
2016-11-10 12:00:00,98.2,98.45,97.8,97.88,107654.0,80.0076,80.2113,79.6817,79.7469,107654.0
2016-11-10 12:30:00,97.88,98.15,97.65,97.83,98750.0,79.7469,79.9668,79.5595,79.7061,98750.0
2016-11-10 13:00:00,97.83,98.07,97.7,97.84,73251.0,79.7061,79.9017,79.6002,79.7143,73251.0
2016-11-10 13:30:00,97.84,97.91,97.26,97.26,102722.0,79.7143,79.7713,79.2417,79.2417,102722.0
2016-11-10 14:00:00,97.26,97.54,96.93,97.31,111610.0,79.2417,79.4698,78.9729,79.2825,111610.0
2016-11-10 14:30:00,97.3,97.57,97.23,97.36,107041.0,79.2743,79.4943,79.2173,79.3232,107041.0
2016-11-10 15:00:00,97.34,97.79,97.16,97.31,136710.0,79.3069,79.6735,79.1602,79.2825,136710.0
2016-11-10 15:30:00,97.26,97.35,97.04,97.21,296840.0,79.2417,79.315,79.0625,79.201,296840.0
2016-11-11 09:30:00,97.18,98.35,96.26,97.94,126828.0,79.1765,80.1298,78.427,79.7957,126828.0
2016-11-11 10:00:00,97.95,98.32,97.8,98.01,52687.0,79.8039,80.1053,79.6817,79.8528,52687.0
2016-11-11 10:30:00,98.03,98.28,97.84,98.14,42425.0,79.8691,80.0728,79.7143,79.9587,42425.0
2016-11-11 11:00:00,98.11,98.11,97.47,97.48,34867.0,79.9342,79.9342,79.4128,79.421,34867.0
2016-11-11 11:30:00,97.52,97.53,97.25,97.46,26538.0,79.4536,79.4617,79.2336,79.4047,26538.0
2016-11-11 12:00:00,97.54,97.92,97.38,97.77,27331.0,79.4698,79.7794,79.3395,79.6572,27331.0
2016-11-11 12:30:00,97.78,97.89,97.51,97.52,16499.0,79.6654,79.755,79.4454,79.4536,16499.0
2016-11-11 13:00:00,97.53,97.6,97.26,97.35,19712.0,79.4617,79.5187,79.2417,79.315,19712.0
2016-11-11 13:30:00,97.39,97.5,97.15,97.15,16331.0,79.3476,79.4373,79.1521,79.1521,16331.0
2016-11-11 14:00:00,97.1,97.39,97.1,97.29,23838.0,79.1114,79.3476,79.1114,79.2662,23838.0
2016-11-11 14:30:00,97.34,97.34,97.03,97.07,19739.0,79.3069,79.3069,79.0543,79.0869,19739.0
2016-11-11 15:00:00,97.07,97.2,97.0,97.17,47147.0,79.0869,79.1928,79.0299,79.1684,47147.0
2016-11-11 15:30:00,97.19,97.3,97.06,97.19,110084.0,79.1847,79.2743,79.0788,79.1847,110084.0
2016-11-14 09:30:00,97.12,97.34,96.57,96.73,71007.0,79.1277,79.3069,78.6795,78.8099,71007.0
2016-11-14 10:00:00,96.71,97.17,96.5,97.05,43989.0,78.7936,79.1684,78.6225,79.0706,43989.0
2016-11-14 10:30:00,97.06,97.25,96.99,97.16,41614.0,79.0788,79.2336,79.0217,79.1602,41614.0
2016-11-14 11:00:00,97.18,97.43,97.04,97.27,43749.0,79.1765,79.3802,79.0625,79.2499,43749.0
2016-11-14 11:30:00,97.31,97.75,97.31,97.48,46498.0,79.2825,79.6409,79.2825,79.421,46498.0
2016-11-14 12:00:00,97.43,97.65,97.4,97.65,33232.0,79.3802,79.5595,79.3558,79.5595,33232.0
2016-11-14 12:30:00,97.59,97.81,97.5,97.71,42995.0,79.5106,79.6898,79.4373,79.6084,42995.0
2016-11-14 13:00:00,97.71,97.78,97.49,97.76,73487.0,79.6084,79.6654,79.4291,79.6491,73487.0
2016-11-14 13:30:00,97.74,98.05,97.73,97.88,213287.0,79.6328,79.8854,79.6246,79.7469,213287.0
2016-11-14 14:00:00,97.87,99.04,97.86,98.63,113637.0,79.7387,80.692,79.7306,80.3579,113637.0
2016-11-14 14:30:00,98.61,99.06,98.58,99.03,93601.0,80.3416,80.7083,80.3172,80.6838,93601.0
2016-11-14 15:00:00,99.03,99.11,98.85,99.05,122369.0,80.6838,80.749,80.5372,80.7001,122369.0
2016-11-14 15:30:00,99.06,99.14,98.78,98.91,204756.0,80.7083,80.7734,80.4801,80.586,204756.0
2016-11-15 09:30:00,98.93,99.86,98.93,99.01,74260.0,80.6023,81.36,80.6023,80.6675,74260.0
2016-11-15 10:00:00,99.02,99.25,98.71,99.14,50399.0,80.6757,80.8631,80.4231,80.7734,50399.0
2016-11-15 10:30:00,99.12,99.46,98.9,99.38,53036.0,80.7571,81.0341,80.5779,80.969,53036.0
2016-11-15 11:00:00,99.38,99.5,99.05,99.34,50542.0,80.969,81.0667,80.7001,80.9364,50542.0
2016-11-15 11:30:00,99.34,99.52,99.04,99.37,32270.0,80.9364,81.083,80.692,80.9608,32270.0
2016-11-15 12:00:00,99.32,99.55,99.18,99.34,48769.0,80.9201,81.1075,80.806,80.9364,48769.0
2016-11-15 12:30:00,99.33,99.43,99.1,99.17,28079.0,80.9282,81.0097,80.7408,80.7979,28079.0
2016-11-15 13:00:00,99.15,99.29,99.09,99.1,24502.0,80.7816,80.8956,80.7327,80.7408,24502.0
2016-11-15 13:30:00,99.16,99.37,99.12,99.21,30763.0,80.7897,80.9608,80.7571,80.8305,30763.0
2016-11-15 14:00:00,99.23,99.42,99.17,99.36,43997.0,80.8468,81.0016,80.7979,80.9527,43997.0
2016-11-15 14:30:00,99.36,99.69,99.26,99.31,70402.0,80.9527,81.2215,80.8712,80.9119,70402.0
2016-11-15 15:00:00,99.31,99.42,99.1,99.15,48958.0,80.9119,81.0016,80.7408,80.7816,48958.0
2016-11-15 15:30:00,99.12,99.19,99.01,99.17,116749.0,80.7571,80.8142,80.6675,80.7979,116749.0
2016-11-16 09:30:00,99.2,99.71,99.05,99.23,34163.0,80.8223,81.2378,80.7001,80.8468,34163.0
2016-11-16 10:00:00,99.23,99.86,99.23,99.78,60657.0,80.8468,81.36,80.8468,81.2949,60657.0
2016-11-16 10:30:00,99.79,100.07,99.72,99.93,39344.0,81.303,81.5311,81.246,81.4171,39344.0
2016-11-16 11:00:00,99.88,100.07,99.72,100.01,32644.0,81.3763,81.5311,81.246,81.4823,32644.0
2016-11-16 11:30:00,100.02,100.1,99.62,99.63,129757.0,81.4904,81.5556,81.1645,81.1727,129757.0
2016-11-16 12:00:00,99.63,99.83,99.34,99.37,96578.0,81.1727,81.3356,80.9364,80.9608,96578.0
2016-11-16 12:30:00,99.4,99.51,99.13,99.2,42820.0,80.9853,81.0749,80.7653,80.8223,42820.0
2016-11-16 13:00:00,99.2,99.36,99.14,99.26,27200.0,80.8223,80.9527,80.7734,80.8712,27200.0
2016-11-16 13:30:00,99.28,99.38,99.25,99.34,28429.0,80.8875,80.969,80.8631,80.9364,28429.0
2016-11-16 14:00:00,99.33,99.46,99.22,99.35,32792.0,80.9282,81.0341,80.8386,80.9445,32792.0
2016-11-16 14:30:00,99.3,99.33,99.19,99.3,38553.0,80.9038,80.9282,80.8142,80.9038,38553.0
2016-11-16 15:00:00,99.28,99.4,99.2,99.4,101498.0,80.8875,80.9853,80.8223,80.9853,101498.0
2016-11-16 15:30:00,99.4,99.45,99.23,99.32,111671.0,80.9853,81.026,80.8468,80.9201,111671.0
2016-11-17 09:30:00,99.09,99.55,98.19,98.88,58880.0,80.7327,81.1075,79.9994,80.5616,58880.0
2016-11-17 10:00:00,98.92,100.02,98.91,99.61,86025.0,80.5942,81.4904,80.586,81.1564,86025.0
2016-11-17 10:30:00,99.66,99.75,99.12,99.4,72827.0,81.1971,81.2704,80.7571,80.9853,72827.0
2016-11-17 11:00:00,99.39,99.52,99.0,99.08,46313.0,80.9771,81.083,80.6594,80.7245,46313.0
2016-11-17 11:30:00,99.1,99.61,98.98,99.49,29236.0,80.7408,81.1564,80.6431,81.0586,29236.0
2016-11-17 12:00:00,99.45,99.9,99.41,99.9,39496.0,81.026,81.3926,80.9934,81.3926,39496.0
2016-11-17 12:30:00,99.97,100.01,99.74,99.88,75669.0,81.4497,81.4823,81.2623,81.3763,75669.0
2016-11-17 13:00:00,99.92,100.01,99.78,99.92,47908.0,81.4089,81.4823,81.2949,81.4089,47908.0
2016-11-17 13:30:00,99.93,99.99,99.69,99.85,106981.0,81.4171,81.466,81.2215,81.3519,106981.0
2016-11-17 14:00:00,99.82,99.97,99.53,99.66,63862.0,81.3275,81.4497,81.0912,81.1971,63862.0
2016-11-17 14:30:00,99.6,99.84,99.01,99.34,206262.0,81.1482,81.3438,80.6675,80.9364,206262.0
2016-11-17 15:00:00,99.29,99.34,99.08,99.17,60667.0,80.8956,80.9364,80.7245,80.7979,60667.0
2016-11-17 15:30:00,99.18,99.23,99.03,99.16,167215.0,80.806,80.8468,80.6838,80.7897,167215.0
2016-11-18 09:30:00,98.96,99.61,98.86,99.35,96973.0,80.6268,81.1564,80.5453,80.9445,96973.0
2016-11-18 10:00:00,99.3,99.63,99.06,99.43,123230.0,80.9038,81.1727,80.7083,81.0097,123230.0
2016-11-18 10:30:00,99.41,99.42,98.82,98.87,36099.0,80.9934,81.0016,80.5127,80.5535,36099.0
2016-11-18 11:00:00,98.84,98.92,98.5,98.69,34969.0,80.529,80.5942,80.252,80.4068,34969.0
2016-11-18 11:30:00,98.67,98.72,98.02,98.31,40724.0,80.3905,80.4312,79.8609,80.0972,40724.0
2016-11-18 12:00:00,98.28,98.34,98.07,98.08,27786.0,80.0728,80.1216,79.9017,79.9098,27786.0
2016-11-18 12:30:00,98.1,98.26,97.94,98.04,37237.0,79.9261,80.0565,79.7957,79.8772,37237.0
2016-11-18 13:00:00,98.04,98.11,97.91,97.95,26241.0,79.8772,79.9342,79.7713,79.8039,26241.0
2016-11-18 13:30:00,97.96,98.06,97.93,98.03,28127.0,79.812,79.8935,79.7876,79.8691,28127.0
2016-11-18 14:00:00,98.04,98.05,97.93,97.98,41010.0,79.8772,79.8854,79.7876,79.8283,41010.0
2016-11-18 14:30:00,98.0,98.16,97.98,98.14,33957.0,79.8446,79.975,79.8283,79.9587,33957.0
2016-11-18 15:00:00,98.16,98.59,98.13,98.56,42104.0,79.975,80.3253,79.9505,80.3009,42104.0
2016-11-18 15:30:00,98.57,98.67,98.42,98.55,168731.0,80.309,80.3905,80.1868,80.2927,168731.0
2016-11-21 09:30:00,97.47,97.55,96.69,97.39,126739.0,79.9147,79.9803,79.2752,79.8491,126739.0
2016-11-21 10:00:00,97.43,97.95,97.3,97.79,68279.0,79.8819,80.3082,79.7753,80.177,68279.0
2016-11-21 10:30:00,97.82,97.96,97.63,97.94,49692.0,80.2016,80.3164,80.0459,80.3,49692.0
2016-11-21 11:00:00,97.96,97.97,97.62,97.67,83859.0,80.3164,80.3246,80.0377,80.0787,83859.0
2016-11-21 11:30:00,97.65,97.95,97.63,97.95,52805.0,80.0623,80.3082,80.0459,80.3082,52805.0
2016-11-21 12:00:00,97.88,98.1,97.86,97.89,37801.0,80.2508,80.4312,80.2344,80.259,37801.0
2016-11-21 12:30:00,97.91,98.01,97.82,97.94,32807.0,80.2754,80.3574,80.2016,80.3,32807.0
2016-11-21 13:00:00,97.97,98.27,97.97,98.12,37766.0,80.3246,80.5706,80.3246,80.4476,37766.0
2016-11-21 13:30:00,98.12,98.36,98.07,98.12,43634.0,80.4476,80.6444,80.4066,80.4476,43634.0
2016-11-21 14:00:00,98.09,98.09,97.71,97.84,52582.0,80.423,80.423,80.1115,80.218,52582.0
2016-11-21 14:30:00,97.84,97.92,97.66,97.66,61286.0,80.218,80.2836,80.0705,80.0705,61286.0
2016-11-21 15:00:00,97.65,97.83,97.64,97.7,93876.0,80.0623,80.2098,80.0541,80.1033,93876.0
2016-11-21 15:30:00,97.68,97.84,97.63,97.79,169275.0,80.0869,80.218,80.0459,80.177,169275.0
2016-11-22 09:30:00,98.14,98.28,97.52,97.97,54757.0,80.464,80.5788,79.9557,80.3246,54757.0
2016-11-22 10:00:00,97.93,98.0,97.57,97.69,33494.0,80.2918,80.3492,79.9967,80.0951,33494.0
2016-11-22 10:30:00,97.75,97.93,97.72,97.88,31853.0,80.1442,80.2918,80.1196,80.2508,31853.0
2016-11-22 11:00:00,97.86,98.03,97.68,97.72,35080.0,80.2344,80.3738,80.0869,80.1196,35080.0
2016-11-22 11:30:00,97.76,97.79,97.52,97.69,51190.0,80.1524,80.177,79.9557,80.0951,51190.0
2016-11-22 12:00:00,97.69,98.02,97.65,97.99,89844.0,80.0951,80.3656,80.0623,80.341,89844.0
2016-11-22 12:30:00,98.02,98.1,97.92,97.99,29316.0,80.3656,80.4312,80.2836,80.341,29316.0
2016-11-22 13:00:00,97.99,98.08,97.91,97.92,28197.0,80.341,80.4148,80.2754,80.2836,28197.0
2016-11-22 13:30:00,97.93,98.05,97.89,97.92,44070.0,80.2918,80.3902,80.259,80.2836,44070.0
2016-11-22 14:00:00,97.91,97.94,97.57,97.58,28063.0,80.2754,80.3,79.9967,80.0049,28063.0
2016-11-22 14:30:00,97.57,97.83,97.56,97.74,38452.0,79.9967,80.2098,79.9885,80.136,38452.0
2016-11-22 15:00:00,97.78,97.84,97.74,97.83,55373.0,80.1688,80.218,80.136,80.2098,55373.0
2016-11-22 15:30:00,97.83,97.93,97.69,97.72,166056.0,80.2098,80.2918,80.0951,80.1196,166056.0
2016-11-23 09:30:00,97.44,97.89,97.33,97.67,56608.0,79.8901,80.259,79.7999,80.0787,56608.0
2016-11-23 10:00:00,97.68,97.8,97.44,97.59,36370.0,80.0869,80.1852,79.8901,80.0131,36370.0
2016-11-23 10:30:00,97.6,97.65,97.22,97.27,60780.0,80.0213,80.0623,79.7097,79.7507,60780.0
2016-11-23 11:00:00,97.25,97.27,96.79,96.89,32576.0,79.7343,79.7507,79.3572,79.4391,32576.0
2016-11-23 11:30:00,96.83,96.97,96.73,96.82,38159.0,79.3899,79.5047,79.308,79.3817,38159.0
2016-11-23 12:00:00,96.81,96.82,96.64,96.71,29092.0,79.3736,79.3817,79.2342,79.2916,29092.0
2016-11-23 12:30:00,96.73,96.75,96.59,96.62,31748.0,79.308,79.3244,79.1932,79.2178,31748.0
2016-11-23 13:00:00,96.64,96.68,96.39,96.49,68654.0,79.2342,79.267,79.0292,79.1112,68654.0
2016-11-23 13:30:00,96.48,96.84,96.47,96.82,59275.0,79.103,79.3981,79.0948,79.3817,59275.0
2016-11-23 14:00:00,96.81,97.07,96.75,97.01,45283.0,79.3736,79.5867,79.3244,79.5375,45283.0
2016-11-23 14:30:00,97.02,97.29,96.98,97.16,58840.0,79.5457,79.7671,79.5129,79.6605,58840.0
2016-11-23 15:00:00,97.17,97.3,96.98,96.99,80265.0,79.6687,79.7753,79.5129,79.5211,80265.0
2016-11-23 15:30:00,96.99,97.21,96.92,97.13,207198.0,79.5211,79.7015,79.4637,79.6359,207198.0
2016-11-25 09:30:00,97.68,97.98,97.07,97.35,44995.0,80.0869,80.3328,79.5867,79.8163,44995.0
2016-11-25 10:00:00,97.33,97.38,97.05,97.3,35510.0,79.7999,79.8409,79.5703,79.7753,35510.0
2016-11-25 10:30:00,97.29,97.81,97.25,97.79,44542.0,79.7671,80.1934,79.7343,80.177,44542.0
2016-11-25 11:00:00,97.76,97.82,97.51,97.65,35914.0,80.1524,80.2016,79.9475,80.0623,35914.0
2016-11-25 11:30:00,97.62,97.78,97.47,97.76,57999.0,80.0377,80.1688,79.9147,80.1524,57999.0
2016-11-25 12:00:00,97.74,97.78,97.5,97.63,67405.0,80.136,80.1688,79.9393,80.0459,67405.0
2016-11-25 12:30:00,97.6,97.73,97.43,97.59,90404.0,80.0213,80.1278,79.8819,80.0131,90404.0
2016-11-28 09:30:00,97.65,98.3,97.53,97.69,48664.0,80.0623,80.5952,79.9639,80.0951,48664.0
2016-11-28 10:00:00,97.69,97.8,97.5,97.74,29849.0,80.0951,80.1852,79.9393,80.136,29849.0
2016-11-28 10:30:00,97.74,98.27,97.68,98.25,54281.0,80.136,80.5706,80.0869,80.5542,54281.0
2016-11-28 11:00:00,98.28,98.44,98.04,98.05,37399.0,80.5788,80.71,80.382,80.3902,37399.0
2016-11-28 11:30:00,98.05,98.2,97.96,98.2,34035.0,80.3902,80.5132,80.3164,80.5132,34035.0
2016-11-28 12:00:00,98.21,98.28,98.1,98.18,26855.0,80.5214,80.5788,80.4312,80.4968,26855.0
2016-11-28 12:30:00,98.18,98.48,98.18,98.27,31738.0,80.4968,80.7428,80.4968,80.5706,31738.0
2016-11-28 13:00:00,98.28,98.43,98.05,98.21,61933.0,80.5788,80.7018,80.3902,80.5214,61933.0
2016-11-28 13:30:00,98.21,98.24,97.92,98.05,25581.0,80.5214,80.546,80.2836,80.3902,25581.0
2016-11-28 14:00:00,98.03,98.32,98.01,98.22,37120.0,80.3738,80.6116,80.3574,80.5296,37120.0
2016-11-28 14:30:00,98.22,98.26,97.93,97.99,36818.0,80.5296,80.5624,80.2918,80.341,36818.0
2016-11-28 15:00:00,98.01,98.11,97.65,97.65,70619.0,80.3574,80.4394,80.0623,80.0623,70619.0
2016-11-28 15:30:00,97.66,97.88,97.66,97.85,144186.0,80.0705,80.2508,80.0705,80.2262,144186.0
2016-11-29 09:30:00,97.77,98.0,97.06,97.14,71703.0,80.1606,80.3492,79.5785,79.6441,71703.0
2016-11-29 10:00:00,97.18,97.47,97.16,97.46,51917.0,79.6769,79.9147,79.6605,79.9065,51917.0
2016-11-29 10:30:00,97.43,97.7,97.43,97.7,42701.0,79.8819,80.1033,79.8819,80.1033,42701.0
2016-11-29 11:00:00,97.7,98.05,97.61,98.0,82564.0,80.1033,80.3902,80.0295,80.3492,82564.0
2016-11-29 11:30:00,98.01,98.36,97.99,98.32,48156.0,80.3574,80.6444,80.341,80.6116,48156.0
2016-11-29 12:00:00,98.33,98.65,98.31,98.61,60756.0,80.6198,80.8821,80.6034,80.8494,60756.0
2016-11-29 12:30:00,98.6,98.65,98.4,98.58,37364.0,80.8412,80.8821,80.6772,80.8248,37364.0
2016-11-29 13:00:00,98.56,98.72,98.53,98.58,51788.0,80.8084,80.9395,80.7838,80.8248,51788.0
2016-11-29 13:30:00,98.61,98.66,98.55,98.58,37362.0,80.8494,80.8903,80.8002,80.8248,37362.0
2016-11-29 14:00:00,98.6,98.65,98.39,98.45,39962.0,80.8412,80.8821,80.669,80.7182,39962.0
2016-11-29 14:30:00,98.45,98.61,98.41,98.54,53932.0,80.7182,80.8494,80.6854,80.792,53932.0
2016-11-29 15:00:00,98.54,98.55,98.12,98.17,53592.0,80.792,80.8002,80.4476,80.4886,53592.0
2016-11-29 15:30:00,98.17,98.3,98.08,98.14,128415.0,80.4886,80.5952,80.4148,80.464,128415.0
2016-11-30 09:30:00,97.45,97.92,97.21,97.39,90495.0,79.8983,80.2836,79.7015,79.8491,90495.0
2016-11-30 10:00:00,97.37,97.45,96.53,96.86,40160.0,79.8327,79.8983,79.144,79.4145,40160.0
2016-11-30 10:30:00,96.89,97.21,96.79,97.14,40598.0,79.4391,79.7015,79.3572,79.6441,40598.0
2016-11-30 11:00:00,97.13,97.15,96.79,96.87,27811.0,79.6359,79.6523,79.3572,79.4227,27811.0
2016-11-30 11:30:00,96.94,97.1,96.77,97.02,31039.0,79.4801,79.6113,79.3408,79.5457,31039.0
2016-11-30 12:00:00,97.04,97.35,96.91,97.21,33886.0,79.5621,79.8163,79.4555,79.7015,33886.0
2016-11-30 12:30:00,97.21,97.29,97.15,97.28,22407.0,79.7015,79.7671,79.6523,79.7589,22407.0
2016-11-30 13:00:00,97.28,97.69,97.28,97.69,56847.0,79.7589,80.0951,79.7589,80.0951,56847.0
2016-11-30 13:30:00,97.68,97.83,97.56,97.8,71350.0,80.0869,80.2098,79.9885,80.1852,71350.0
2016-11-30 14:00:00,97.82,97.93,97.72,97.78,86223.0,80.2016,80.2918,80.1196,80.1688,86223.0
2016-11-30 14:30:00,97.78,97.98,97.62,97.83,152060.0,80.1688,80.3328,80.0377,80.2098,152060.0
2016-11-30 15:00:00,97.82,98.0,97.75,97.79,173400.0,80.2016,80.3492,80.1442,80.177,173400.0
2016-11-30 15:30:00,97.79,97.8,96.66,96.7,649089.0,80.177,80.1852,79.2506,79.2834,649089.0
2016-12-01 09:30:00,96.5,97.34,96.02,97.15,85020.0,79.1194,79.8081,78.7258,79.6523,85020.0
2016-12-01 10:00:00,97.15,97.23,96.9,96.94,36584.0,79.6523,79.7179,79.4473,79.4801,36584.0
2016-12-01 10:30:00,96.91,97.33,96.81,96.97,71043.0,79.4555,79.7999,79.3736,79.5047,71043.0
2016-12-01 11:00:00,97.0,97.15,96.61,96.65,47592.0,79.5293,79.6523,79.2096,79.2424,47592.0
2016-12-01 11:30:00,96.7,96.7,96.06,96.38,78202.0,79.2834,79.2834,78.7586,79.021,78202.0
2016-12-01 12:00:00,96.37,96.42,96.03,96.03,34549.0,79.0128,79.0538,78.734,78.734,34549.0
2016-12-01 12:30:00,96.07,96.1,95.79,95.89,35392.0,78.7668,78.7914,78.5373,78.6193,35392.0
2016-12-01 13:00:00,95.94,95.95,95.71,95.74,19293.0,78.6602,78.6684,78.4717,78.4963,19293.0
2016-12-01 13:30:00,95.71,95.91,95.68,95.87,26584.0,78.4717,78.6356,78.4471,78.6029,26584.0
2016-12-01 14:00:00,95.88,96.23,95.85,96.14,55685.0,78.6111,78.898,78.5865,78.8242,55685.0
2016-12-01 14:30:00,96.1,96.38,96.07,96.28,61643.0,78.7914,79.021,78.7668,78.939,61643.0
2016-12-01 15:00:00,96.25,96.3,96.07,96.12,48419.0,78.9144,78.9554,78.7668,78.8078,48419.0
2016-12-01 15:30:00,96.13,96.3,95.89,96.28,165718.0,78.816,78.9554,78.6193,78.939,165718.0
2016-12-02 09:30:00,96.58,97.64,96.58,96.86,85347.0,79.185,80.0541,79.185,79.4145,85347.0
2016-12-02 10:00:00,96.97,97.05,96.68,96.89,41280.0,79.5047,79.5703,79.267,79.4391,41280.0
2016-12-02 10:30:00,96.85,96.97,96.68,96.97,33651.0,79.4063,79.5047,79.267,79.5047,33651.0
2016-12-02 11:00:00,96.97,97.21,96.82,96.92,60506.0,79.5047,79.7015,79.3817,79.4637,60506.0
2016-12-02 11:30:00,96.94,96.98,96.73,96.86,11741.0,79.4801,79.5129,79.308,79.4145,11741.0
2016-12-02 12:00:00,96.85,97.04,96.82,97.0,26405.0,79.4063,79.5621,79.3817,79.5293,26405.0
2016-12-02 12:30:00,97.0,97.04,96.68,96.81,26689.0,79.5293,79.5621,79.267,79.3736,26689.0
2016-12-02 13:00:00,96.88,96.88,96.57,96.57,11483.0,79.4309,79.4309,79.1768,79.1768,11483.0
2016-12-02 13:30:00,96.55,96.81,96.51,96.71,33982.0,79.1604,79.3736,79.1276,79.2916,33982.0
2016-12-02 14:00:00,96.75,96.77,96.2,96.57,63421.0,79.3244,79.3408,78.8734,79.1768,63421.0
2016-12-02 14:30:00,96.57,96.7,96.49,96.64,27787.0,79.1768,79.2834,79.1112,79.2342,27787.0
2016-12-02 15:00:00,96.67,96.92,96.64,96.91,36161.0,79.2588,79.4637,79.2342,79.4555,36161.0
2016-12-02 15:30:00,96.91,97.17,96.88,97.08,163087.0,79.4555,79.6687,79.4309,79.5949,163087.0
2016-12-05 09:30:00,96.95,97.5,96.46,97.46,36131.0,79.4883,79.9393,79.0866,79.9065,36131.0
2016-12-05 10:00:00,97.46,97.66,97.38,97.56,29386.0,79.9065,80.0705,79.8409,79.9885,29386.0
2016-12-05 10:30:00,97.53,97.65,97.26,97.27,27492.0,79.9639,80.0623,79.7425,79.7507,27492.0
2016-12-05 11:00:00,97.24,97.62,97.24,97.59,20309.0,79.7261,80.0377,79.7261,80.0131,20309.0
2016-12-05 11:30:00,97.58,97.88,97.57,97.76,31099.0,80.0049,80.2508,79.9967,80.1524,31099.0
2016-12-05 12:00:00,97.81,97.98,97.76,97.98,39421.0,80.1934,80.3328,80.1524,80.3328,39421.0
2016-12-05 12:30:00,97.96,98.08,97.96,97.99,27256.0,80.3164,80.4148,80.3164,80.341,27256.0
2016-12-05 13:00:00,98.0,98.15,97.9,97.95,27883.0,80.3492,80.4722,80.2672,80.3082,27883.0
2016-12-05 13:30:00,97.94,98.0,97.89,97.9,18439.0,80.3,80.3492,80.259,80.2672,18439.0
2016-12-05 14:00:00,97.9,97.93,97.78,97.9,25327.0,80.2672,80.2918,80.1688,80.2672,25327.0
2016-12-05 14:30:00,97.89,97.91,97.79,97.84,20856.0,80.259,80.2754,80.177,80.218,20856.0
2016-12-05 15:00:00,97.83,97.9,97.67,97.69,39532.0,80.2098,80.2672,80.0787,80.0951,39532.0
2016-12-05 15:30:00,97.69,97.92,97.57,97.88,119923.0,80.0951,80.2836,79.9967,80.2508,119923.0
2016-12-06 09:30:00,98.08,98.7,98.08,98.34,37059.0,80.4148,80.9231,80.4148,80.628,37059.0
2016-12-06 10:00:00,98.25,98.3,97.66,97.79,26795.0,80.5542,80.5952,80.0705,80.177,26795.0
2016-12-06 10:30:00,97.77,98.1,97.51,98.08,35893.0,80.1606,80.4312,79.9475,80.4148,35893.0
2016-12-06 11:00:00,98.04,98.23,97.95,98.21,26551.0,80.382,80.5378,80.3082,80.5214,26551.0
2016-12-06 11:30:00,98.23,98.35,98.11,98.19,48952.0,80.5378,80.6362,80.4394,80.505,48952.0
2016-12-06 12:00:00,98.25,98.34,98.1,98.19,21476.0,80.5542,80.628,80.4312,80.505,21476.0
2016-12-06 12:30:00,98.19,98.24,98.11,98.18,13609.0,80.505,80.546,80.4394,80.4968,13609.0
2016-12-06 13:00:00,98.23,98.54,98.1,98.42,51584.0,80.5378,80.792,80.4312,80.6936,51584.0
2016-12-06 13:30:00,98.41,98.5,98.18,98.4,33368.0,80.6854,80.7592,80.4968,80.6772,33368.0
2016-12-06 14:00:00,98.41,98.58,98.36,98.36,60939.0,80.6854,80.8248,80.6444,80.6444,60939.0
2016-12-06 14:30:00,98.36,98.37,98.16,98.22,26940.0,80.6444,80.6526,80.4804,80.5296,26940.0
2016-12-06 15:00:00,98.2,98.37,98.08,98.15,57945.0,80.5132,80.6526,80.4148,80.4722,57945.0
2016-12-06 15:30:00,98.15,98.5,98.04,98.49,148281.0,80.4722,80.7592,80.382,80.751,148281.0
2016-12-07 09:30:00,98.5,98.85,97.99,98.1,36289.0,80.7592,81.0461,80.341,80.4312,36289.0
2016-12-07 10:00:00,98.01,98.08,97.66,98.02,43803.0,80.3574,80.4148,80.0705,80.3656,43803.0
2016-12-07 10:30:00,97.99,98.39,97.91,98.14,30063.0,80.341,80.669,80.2754,80.464,30063.0
2016-12-07 11:00:00,98.15,98.17,97.92,98.08,27582.0,80.4722,80.4886,80.2836,80.4148,27582.0
2016-12-07 11:30:00,98.12,98.38,98.09,98.35,18138.0,80.4476,80.6608,80.423,80.6362,18138.0
2016-12-07 12:00:00,98.37,98.57,98.24,98.5,23929.0,80.6526,80.8166,80.546,80.7592,23929.0
2016-12-07 12:30:00,98.51,98.93,98.38,98.93,43122.0,80.7674,81.1117,80.6608,81.1117,43122.0
2016-12-07 13:00:00,98.92,98.92,98.52,98.69,23766.0,81.1035,81.1035,80.7756,80.9149,23766.0
2016-12-07 13:30:00,98.67,98.98,98.59,98.94,25792.0,80.8985,81.1527,80.833,81.1199,25792.0
2016-12-07 14:00:00,98.88,98.96,98.8,98.87,20306.0,81.0707,81.1363,81.0051,81.0625,20306.0
2016-12-07 14:30:00,98.88,98.94,98.69,98.88,25610.0,81.0707,81.1199,80.9149,81.0707,25610.0
2016-12-07 15:00:00,98.85,99.18,98.78,99.11,50811.0,81.0461,81.3167,80.9887,81.2593,50811.0
2016-12-07 15:30:00,99.09,99.29,98.93,99.13,158272.0,81.2429,81.4069,81.1117,81.2757,158272.0
2016-12-08 09:30:00,99.08,99.42,98.67,99.42,38411.0,81.2347,81.5135,80.8985,81.5135,38411.0
2016-12-08 10:00:00,99.38,99.48,98.88,99.05,74721.0,81.4807,81.5627,81.0707,81.2101,74721.0
2016-12-08 10:30:00,99.06,99.35,98.87,98.97,40589.0,81.2183,81.4561,81.0625,81.1445,40589.0
2016-12-08 11:00:00,98.97,98.97,98.65,98.71,25538.0,81.1445,81.1445,80.8821,80.9313,25538.0
2016-12-08 11:30:00,98.67,98.78,98.55,98.55,18229.0,80.8985,80.9887,80.8002,80.8002,18229.0
2016-12-08 12:00:00,98.62,98.91,98.54,98.88,28223.0,80.8576,81.0953,80.792,81.0707,28223.0
2016-12-08 12:30:00,98.88,99.01,98.76,98.78,21014.0,81.0707,81.1773,80.9723,80.9887,21014.0
2016-12-08 13:00:00,98.81,98.83,98.6,98.7,27042.0,81.0133,81.0297,80.8412,80.9231,27042.0
2016-12-08 13:30:00,98.69,99.01,98.62,98.7,26184.0,80.9149,81.1773,80.8576,80.9231,26184.0
2016-12-08 14:00:00,98.72,98.79,98.49,98.51,21606.0,80.9395,80.9969,80.751,80.7674,21606.0
2016-12-08 14:30:00,98.55,98.6,98.34,98.41,29654.0,80.8002,80.8412,80.628,80.6854,29654.0
2016-12-08 15:00:00,98.43,98.53,98.32,98.38,61093.0,80.7018,80.7838,80.6116,80.6608,61093.0
2016-12-08 15:30:00,98.37,98.49,98.29,98.41,153590.0,80.6526,80.751,80.587,80.6854,153590.0
2016-12-09 09:30:00,98.43,98.64,98.12,98.34,58754.0,80.7018,80.8739,80.4476,80.628,58754.0
2016-12-09 10:00:00,98.4,98.95,98.33,98.51,81896.0,80.6772,81.1281,80.6198,80.7674,81896.0
2016-12-09 10:30:00,98.53,98.59,98.25,98.37,34900.0,80.7838,80.833,80.5542,80.6526,34900.0
2016-12-09 11:00:00,98.39,98.53,98.3,98.33,60901.0,80.669,80.7838,80.5952,80.6198,60901.0
2016-12-09 11:30:00,98.37,98.44,98.21,98.34,34334.0,80.6526,80.71,80.5214,80.628,34334.0
2016-12-09 12:00:00,98.37,98.48,98.29,98.4,81158.0,80.6526,80.7428,80.587,80.6772,81158.0
2016-12-09 12:30:00,98.38,98.81,98.32,98.8,60128.0,80.6608,81.0133,80.6116,81.0051,60128.0
2016-12-09 13:00:00,98.82,99.58,98.81,99.5,229964.0,81.0215,81.6446,81.0133,81.5791,229964.0
2016-12-09 13:30:00,99.48,100.22,99.48,100.19,116552.0,81.5627,82.1694,81.5627,82.1448,116552.0
2016-12-09 14:00:00,100.16,100.22,99.85,100.06,95912.0,82.1202,82.1694,81.866,82.0382,95912.0
2016-12-09 14:30:00,100.02,100.68,99.95,100.63,127022.0,82.0054,82.5465,81.948,82.5055,127022.0
2016-12-09 15:00:00,100.58,100.69,100.18,100.27,100703.0,82.4645,82.5547,82.1366,82.2104,100703.0
2016-12-09 15:30:00,100.27,100.35,100.14,100.33,310946.0,82.2104,82.276,82.1038,82.2596,310946.0
2016-12-12 09:30:00,100.25,100.71,100.04,100.5,56739.0,82.194,82.5711,82.0218,82.3989,56739.0
2016-12-12 10:00:00,100.44,101.06,100.39,100.74,36036.0,82.3498,82.8581,82.3088,82.5957,36036.0
2016-12-12 10:30:00,100.7,100.83,100.54,100.74,24720.0,82.5629,82.6695,82.4317,82.5957,24720.0
2016-12-12 11:00:00,100.71,101.7,100.7,101.01,84276.0,82.5711,83.3828,82.5629,82.8171,84276.0
2016-12-12 11:30:00,101.04,101.33,100.99,101.02,16297.0,82.8417,83.0795,82.8007,82.8253,16297.0
2016-12-12 12:00:00,101.1,101.14,100.82,100.91,18298.0,82.8909,82.9237,82.6613,82.7351,18298.0
2016-12-12 12:30:00,100.87,101.4,100.87,101.32,29117.0,82.7023,83.1368,82.7023,83.0713,29117.0
2016-12-12 13:00:00,101.32,101.54,101.29,101.45,33536.0,83.0713,83.2516,83.0467,83.1778,33536.0
2016-12-12 13:30:00,101.47,101.52,101.25,101.52,27929.0,83.1942,83.2352,83.0139,83.2352,27929.0
2016-12-12 14:00:00,101.48,101.74,101.32,101.37,36702.0,83.2024,83.4156,83.0713,83.1122,36702.0
2016-12-12 14:30:00,101.39,101.42,100.97,100.98,56650.0,83.1286,83.1532,82.7843,82.7925,56650.0
2016-12-12 15:00:00,100.99,101.07,100.83,101.0,32575.0,82.8007,82.8663,82.6695,82.8089,32575.0
2016-12-12 15:30:00,100.98,101.28,100.93,101.1,154993.0,82.7925,83.0385,82.7515,82.8909,154993.0
2016-12-13 09:30:00,101.18,101.95,101.11,101.95,45000.0,82.9565,83.5878,82.8991,83.5878,45000.0
2016-12-13 10:00:00,101.96,101.96,100.97,100.98,37247.0,83.596,83.596,82.7843,82.7925,37247.0
2016-12-13 10:30:00,100.96,101.3,100.91,101.06,27473.0,82.7761,83.0549,82.7351,82.8581,27473.0
2016-12-13 11:00:00,101.06,101.15,100.73,100.83,24485.0,82.8581,82.9319,82.5875,82.6695,24485.0
2016-12-13 11:30:00,100.83,100.89,100.61,100.79,17598.0,82.6695,82.7187,82.4891,82.6367,17598.0
2016-12-13 12:00:00,100.76,100.78,100.52,100.58,24605.0,82.6121,82.6285,82.4153,82.4645,24605.0
2016-12-13 12:30:00,100.57,100.77,100.56,100.77,14818.0,82.4563,82.6203,82.4481,82.6203,14818.0
2016-12-13 13:00:00,100.69,101.08,100.69,101.06,10506.0,82.5547,82.8745,82.5547,82.8581,10506.0
2016-12-13 13:30:00,101.09,101.24,101.0,101.19,16570.0,82.8827,83.0057,82.8089,82.9647,16570.0
2016-12-13 14:00:00,101.16,101.18,100.72,100.75,24823.0,82.9401,82.9565,82.5793,82.6039,24823.0
2016-12-13 14:30:00,100.73,101.06,100.73,100.9,16808.0,82.5875,82.8581,82.5875,82.7269,16808.0
2016-12-13 15:00:00,100.95,101.19,100.87,101.19,23586.0,82.7679,82.9647,82.7023,82.9647,23586.0
2016-12-13 15:30:00,101.19,101.2,100.84,100.89,113569.0,82.9647,82.9729,82.6777,82.7187,113569.0
2016-12-14 09:30:00,101.12,101.47,100.64,101.36,30228.0,82.9073,83.1942,82.5137,83.104,30228.0
2016-12-14 10:00:00,101.35,101.42,100.06,100.21,40218.0,83.0959,83.1532,82.0382,82.1612,40218.0
2016-12-14 10:30:00,100.29,100.53,100.2,100.53,19375.0,82.2268,82.4235,82.153,82.4235,19375.0
2016-12-14 11:00:00,100.52,100.66,100.39,100.64,12855.0,82.4153,82.5301,82.3088,82.5137,12855.0
2016-12-14 11:30:00,100.61,100.85,100.6,100.63,7419.0,82.4891,82.6859,82.4809,82.5055,7419.0
2016-12-14 12:00:00,100.62,100.9,100.62,100.9,21731.0,82.4973,82.7269,82.4973,82.7269,21731.0
2016-12-14 12:30:00,100.86,100.97,100.78,100.92,13845.0,82.6941,82.7843,82.6285,82.7433,13845.0
2016-12-14 13:00:00,100.87,100.99,100.65,100.96,40578.0,82.7023,82.8007,82.5219,82.7761,40578.0
2016-12-14 13:30:00,100.97,101.09,100.9,100.91,24838.0,82.7843,82.8827,82.7269,82.7351,24838.0
2016-12-14 14:00:00,100.91,100.96,99.88,99.93,28270.0,82.7351,82.7761,81.8906,81.9316,28270.0
2016-12-14 14:30:00,100.01,100.42,99.98,100.01,24456.0,81.9972,82.3334,81.9726,81.9972,24456.0
2016-12-14 15:00:00,100.01,100.16,99.6,99.77,51706.0,81.9972,82.1202,81.661,81.8004,51706.0
2016-12-14 15:30:00,99.76,100.35,99.7,99.98,157949.0,81.7922,82.276,81.743,81.9726,157949.0
2016-12-15 09:30:00,100.1,100.24,98.85,99.21,105536.0,82.071,82.1858,81.0461,81.3413,105536.0
2016-12-15 10:00:00,99.22,100.07,99.22,99.67,60323.0,81.3495,82.0464,81.3495,81.7184,60323.0
2016-12-15 10:30:00,99.68,100.57,99.67,100.44,49543.0,81.7266,82.4563,81.7184,82.3498,49543.0
2016-12-15 11:00:00,100.47,100.7,99.71,99.81,145840.0,82.3743,82.5629,81.7512,81.8332,145840.0
2016-12-15 11:30:00,99.77,99.96,99.35,99.92,88429.0,81.8004,81.9562,81.4561,81.9234,88429.0
2016-12-15 12:00:00,99.96,99.99,99.64,99.93,47478.0,81.9562,81.9808,81.6938,81.9316,47478.0
2016-12-15 12:30:00,99.91,100.38,99.86,100.32,119639.0,81.9152,82.3006,81.8742,82.2514,119639.0
2016-12-15 13:00:00,100.38,100.57,100.36,100.55,19477.0,82.3006,82.4563,82.2842,82.4399,19477.0
2016-12-15 13:30:00,100.56,100.56,100.32,100.39,17593.0,82.4481,82.4481,82.2514,82.3088,17593.0
2016-12-15 14:00:00,100.4,101.06,100.33,100.96,76067.0,82.317,82.8581,82.2596,82.7761,76067.0
2016-12-15 14:30:00,100.94,101.01,100.77,100.85,32555.0,82.7597,82.8171,82.6203,82.6859,32555.0
2016-12-15 15:00:00,100.8,100.92,100.65,100.67,41993.0,82.6449,82.7433,82.5219,82.5383,41993.0
2016-12-15 15:30:00,100.69,100.9,100.6,100.72,130982.0,82.5547,82.7269,82.4809,82.5793,130982.0
2016-12-16 09:30:00,100.91,101.62,100.52,100.57,126809.0,82.7351,83.3172,82.4153,82.4563,126809.0
2016-12-16 10:00:00,100.63,100.68,100.29,100.29,25588.0,82.5055,82.5465,82.2268,82.2268,25588.0
2016-12-16 10:30:00,100.3,100.41,100.11,100.28,13433.0,82.235,82.3252,82.0792,82.2186,13433.0
2016-12-16 11:00:00,100.3,100.95,100.18,100.95,28926.0,82.235,82.7679,82.1366,82.7679,28926.0
2016-12-16 11:30:00,100.95,101.18,100.9,101.03,12927.0,82.7679,82.9565,82.7269,82.8335,12927.0
2016-12-16 12:00:00,101.09,101.2,100.94,100.95,29538.0,82.8827,82.9729,82.7597,82.7679,29538.0
2016-12-16 12:30:00,100.95,101.09,100.89,100.9,11329.0,82.7679,82.8827,82.7187,82.7269,11329.0
2016-12-16 13:00:00,100.89,101.01,100.89,100.94,20445.0,82.7187,82.8171,82.7187,82.7597,20445.0
2016-12-16 13:30:00,100.97,101.01,100.87,100.9,10474.0,82.7843,82.8171,82.7023,82.7269,10474.0
2016-12-16 14:00:00,100.9,101.1,100.88,101.1,28872.0,82.7269,82.8909,82.7105,82.8909,28872.0
2016-12-16 14:30:00,101.08,101.2,101.01,101.02,18282.0,82.8745,82.9729,82.8171,82.8253,18282.0
2016-12-16 15:00:00,101.08,101.09,100.9,100.97,46372.0,82.8745,82.8827,82.7269,82.7843,46372.0
2016-12-16 15:30:00,101.0,101.22,100.87,101.14,97726.0,82.8089,82.9893,82.7023,82.9237,97726.0
2016-12-19 09:30:00,101.3,101.52,100.62,101.34,44434.0,83.0549,83.2352,82.4973,83.0877,44434.0
2016-12-19 10:00:00,101.17,101.29,101.0,101.08,19395.0,82.9483,83.0467,82.8089,82.8745,19395.0
2016-12-19 10:30:00,101.0,101.34,100.96,101.13,25562.0,82.8089,83.0877,82.7761,82.9155,25562.0
2016-12-19 11:00:00,101.17,101.33,101.01,101.27,23105.0,82.9483,83.0795,82.8171,83.0303,23105.0
2016-12-19 11:30:00,101.27,101.37,101.13,101.37,14199.0,83.0303,83.1122,82.9155,83.1122,14199.0
2016-12-19 12:00:00,101.32,101.42,101.26,101.32,13007.0,83.0713,83.1532,83.0221,83.0713,13007.0
2016-12-19 12:30:00,101.32,101.42,101.25,101.37,10533.0,83.0713,83.1532,83.0139,83.1122,10533.0
2016-12-19 13:00:00,101.33,101.5,101.26,101.49,11324.0,83.0795,83.2188,83.0221,83.2106,11324.0
2016-12-19 13:30:00,101.48,101.54,101.29,101.3,20733.0,83.2024,83.2516,83.0467,83.0549,20733.0
2016-12-19 14:00:00,101.32,101.46,101.28,101.31,22550.0,83.0713,83.186,83.0385,83.0631,22550.0
2016-12-19 14:30:00,101.29,101.4,101.21,101.31,20946.0,83.0467,83.1368,82.9811,83.0631,20946.0
2016-12-19 15:00:00,101.29,101.3,101.12,101.16,26006.0,83.0467,83.0549,82.9073,82.9401,26006.0
2016-12-19 15:30:00,101.19,101.5,101.14,101.46,106437.0,82.9647,83.2188,82.9237,83.186,106437.0
2016-12-20 09:30:00,100.69,102.11,100.65,102.0,106279.0,82.5547,83.719,82.5219,83.6288,106279.0
2016-12-20 10:00:00,102.0,102.16,101.84,101.92,57010.0,83.6288,83.76,83.4976,83.5632,57010.0
2016-12-20 10:30:00,101.94,102.46,101.93,102.18,43015.0,83.5796,84.0059,83.5714,83.7764,43015.0
2016-12-20 11:00:00,102.15,102.49,102.08,102.41,35340.0,83.7518,84.0305,83.6944,83.9649,35340.0
2016-12-20 11:30:00,102.38,102.43,102.11,102.2,31065.0,83.9403,83.9813,83.719,83.7928,31065.0
2016-12-20 12:00:00,102.22,102.39,102.18,102.31,22361.0,83.8092,83.9485,83.7764,83.8829,22361.0
2016-12-20 12:30:00,102.3,102.42,102.13,102.22,44607.0,83.8747,83.9731,83.7354,83.8092,44607.0
2016-12-20 13:00:00,102.14,102.24,102.07,102.16,19246.0,83.7436,83.8256,83.6862,83.76,19246.0
2016-12-20 13:30:00,102.18,102.63,102.17,102.63,52252.0,83.7764,84.1453,83.7682,84.1453,52252.0
2016-12-20 14:00:00,102.63,102.76,102.59,102.74,42756.0,84.1453,84.2519,84.1125,84.2355,42756.0
2016-12-20 14:30:00,102.75,102.8,102.53,102.65,62798.0,84.2437,84.2847,84.0633,84.1617,62798.0
2016-12-20 15:00:00,102.67,102.7,102.42,102.5,50451.0,84.1781,84.2027,83.9731,84.0387,50451.0
2016-12-20 15:30:00,102.5,102.74,102.45,102.61,171231.0,84.0387,84.2355,83.9977,84.1289,171231.0
2016-12-21 09:30:00,102.97,104.03,102.8,103.6,99170.0,84.4241,85.2932,84.2847,84.9406,99170.0
2016-12-21 10:00:00,103.58,103.73,103.46,103.55,44643.0,84.9242,85.0472,84.8258,84.8996,44643.0
2016-12-21 10:30:00,103.47,103.64,103.02,103.09,32977.0,84.834,84.9734,84.4651,84.5225,32977.0
2016-12-21 11:00:00,103.08,103.19,102.86,102.93,41705.0,84.5143,84.6044,84.3339,84.3913,41705.0
2016-12-21 11:30:00,102.92,103.0,102.79,102.89,19850.0,84.3831,84.4487,84.2765,84.3585,19850.0
2016-12-21 12:00:00,102.89,103.03,102.86,102.97,22183.0,84.3585,84.4733,84.3339,84.4241,22183.0
2016-12-21 12:30:00,102.91,102.95,102.64,102.9,74326.0,84.3749,84.4077,84.1535,84.3667,74326.0
2016-12-21 13:00:00,102.92,103.02,102.72,102.87,47067.0,84.3831,84.4651,84.2191,84.3421,47067.0
2016-12-21 13:30:00,102.88,103.31,102.88,103.06,51222.0,84.3503,84.7028,84.3503,84.4979,51222.0
2016-12-21 14:00:00,102.96,103.04,102.86,102.96,27756.0,84.4159,84.4815,84.3339,84.4159,27756.0
2016-12-21 14:30:00,102.95,103.28,102.94,103.16,48046.0,84.4077,84.6782,84.3995,84.5799,48046.0
2016-12-21 15:00:00,103.15,103.21,103.02,103.2,68496.0,84.5717,84.6208,84.4651,84.6126,68496.0
2016-12-21 15:30:00,103.2,103.3,103.1,103.16,212749.0,84.6126,84.6946,84.5307,84.5799,212749.0
2016-12-22 09:30:00,103.74,105.27,103.4,104.03,318657.0,85.0554,86.3098,84.7766,85.2932,318657.0
2016-12-22 10:00:00,104.0,105.02,103.87,104.73,105886.0,85.2686,86.1048,85.162,85.8671,105886.0
2016-12-22 10:30:00,104.72,104.82,104.19,104.54,84735.0,85.8589,85.9409,85.4243,85.7113,84735.0
2016-12-22 11:00:00,104.53,104.7,104.12,104.44,59810.0,85.7031,85.8425,85.3669,85.6293,59810.0
2016-12-22 11:30:00,104.41,104.43,103.83,104.02,88002.0,85.6047,85.6211,85.1292,85.285,88002.0
2016-12-22 12:00:00,103.93,104.08,103.84,103.86,41548.0,85.2112,85.3342,85.1374,85.1538,41548.0
2016-12-22 12:30:00,103.85,104.42,103.85,104.28,52339.0,85.1456,85.6129,85.1456,85.4981,52339.0
2016-12-22 13:00:00,104.29,104.29,103.95,104.03,27837.0,85.5063,85.5063,85.2276,85.2932,27837.0
2016-12-22 13:30:00,104.04,104.41,104.01,104.36,39460.0,85.3014,85.6047,85.2768,85.5637,39460.0
2016-12-22 14:00:00,104.36,104.36,104.12,104.18,35753.0,85.5637,85.5637,85.3669,85.4161,35753.0
2016-12-22 14:30:00,104.18,104.54,104.17,104.45,56250.0,85.4161,85.7113,85.4079,85.6375,56250.0
2016-12-22 15:00:00,104.45,104.51,104.27,104.47,62506.0,85.6375,85.6867,85.4899,85.6539,62506.0
2016-12-22 15:30:00,104.46,104.52,104.23,104.45,150351.0,85.6457,85.6949,85.4571,85.6375,150351.0
2016-12-23 09:30:00,104.41,104.5,104.11,104.34,27060.0,85.6047,85.6785,85.3587,85.5473,27060.0
2016-12-23 10:00:00,104.33,104.38,103.86,103.86,28564.0,85.5391,85.5801,85.1538,85.1538,28564.0
2016-12-23 10:30:00,103.86,103.97,103.73,103.86,24163.0,85.1538,85.244,85.0472,85.1538,24163.0
2016-12-23 11:00:00,103.9,103.99,103.65,103.71,16780.0,85.1866,85.2604,84.9816,85.0308,16780.0
2016-12-23 11:30:00,103.71,103.81,103.6,103.76,15416.0,85.0308,85.1128,84.9406,85.0718,15416.0
2016-12-23 12:00:00,103.75,103.78,103.58,103.72,18721.0,85.0636,85.0882,84.9242,85.039,18721.0
2016-12-23 12:30:00,103.69,103.73,103.38,103.38,15369.0,85.0144,85.0472,84.7602,84.7602,15369.0
2016-12-23 13:00:00,103.41,103.54,103.31,103.32,20228.0,84.7848,84.8914,84.7028,84.711,20228.0
2016-12-23 13:30:00,103.37,103.5,103.34,103.43,13567.0,84.752,84.8586,84.7274,84.8012,13567.0
2016-12-23 14:00:00,103.46,103.86,103.32,103.78,26780.0,84.8258,85.1538,84.711,85.0882,26780.0
2016-12-23 14:30:00,103.76,103.85,103.73,103.82,22425.0,85.0718,85.1456,85.0472,85.121,22425.0
2016-12-23 15:00:00,103.83,103.87,103.55,103.72,68448.0,85.1292,85.162,84.8996,85.039,68448.0
2016-12-23 15:30:00,103.76,103.76,103.5,103.6,136030.0,85.0718,85.0718,84.8586,84.9406,136030.0
2016-12-27 09:30:00,103.57,104.04,103.5,103.87,23504.0,84.916,85.3014,84.8586,85.162,23504.0
2016-12-27 10:00:00,103.92,103.97,103.6,103.6,16285.0,85.203,85.244,84.9406,84.9406,16285.0
2016-12-27 10:30:00,103.6,103.86,103.6,103.76,12604.0,84.9406,85.1538,84.9406,85.0718,12604.0
2016-12-27 11:00:00,103.77,103.82,103.61,103.72,19429.0,85.08,85.121,84.9488,85.039,19429.0
2016-12-27 11:30:00,103.7,103.76,103.55,103.55,15146.0,85.0226,85.0718,84.8996,84.8996,15146.0
2016-12-27 12:00:00,103.54,103.73,103.53,103.69,22251.0,84.8914,85.0472,84.8832,85.0144,22251.0
2016-12-27 12:30:00,103.71,103.82,103.71,103.81,6498.0,85.0308,85.121,85.0308,85.1128,6498.0
2016-12-27 13:00:00,103.77,103.85,103.68,103.82,8395.0,85.08,85.1456,85.0062,85.121,8395.0
2016-12-27 13:30:00,103.79,103.96,103.78,103.82,19406.0,85.0964,85.2358,85.0882,85.121,19406.0
2016-12-27 14:00:00,103.81,103.85,103.75,103.8,15013.0,85.1128,85.1456,85.0636,85.1046,15013.0
2016-12-27 14:30:00,103.79,103.83,103.71,103.77,20764.0,85.0964,85.1292,85.0308,85.08,20764.0
2016-12-27 15:00:00,103.8,103.94,103.79,103.94,13444.0,85.1046,85.2194,85.0964,85.2194,13444.0
2016-12-27 15:30:00,103.93,103.95,103.75,103.78,57095.0,85.2112,85.2276,85.0636,85.0882,57095.0
2016-12-28 09:30:00,103.7,103.7,102.89,102.96,56660.0,85.0226,85.0226,84.3585,84.4159,56660.0
2016-12-28 10:00:00,102.96,103.38,102.94,103.29,23033.0,84.4159,84.7602,84.3995,84.6864,23033.0
2016-12-28 10:30:00,103.26,103.65,103.18,103.48,32248.0,84.6618,84.9816,84.5962,84.8422,32248.0
2016-12-28 11:00:00,103.49,103.54,103.23,103.37,27308.0,84.8504,84.8914,84.6372,84.752,27308.0
2016-12-28 11:30:00,103.36,103.64,103.33,103.47,13828.0,84.7438,84.9734,84.7192,84.834,13828.0
2016-12-28 12:00:00,103.38,103.39,103.2,103.24,14248.0,84.7602,84.7684,84.6126,84.6454,14248.0
2016-12-28 12:30:00,103.21,103.21,103.05,103.21,13387.0,84.6208,84.6208,84.4897,84.6208,13387.0
2016-12-28 13:00:00,103.2,103.42,103.2,103.41,11943.0,84.6126,84.793,84.6126,84.7848,11943.0
2016-12-28 13:30:00,103.42,103.42,103.26,103.36,11195.0,84.793,84.793,84.6618,84.7438,11195.0
2016-12-28 14:00:00,103.38,103.44,103.29,103.41,12362.0,84.7602,84.8094,84.6864,84.7848,12362.0
2016-12-28 14:30:00,103.41,103.42,103.31,103.33,13808.0,84.7848,84.793,84.7028,84.7192,13808.0
2016-12-28 15:00:00,103.33,103.35,103.15,103.15,16294.0,84.7192,84.7356,84.5717,84.5717,16294.0
2016-12-28 15:30:00,103.14,103.27,103.09,103.15,68048.0,84.5635,84.67,84.5225,84.5717,68048.0
2016-12-29 09:30:00,103.07,103.74,103.07,103.17,34419.0,84.5061,85.0554,84.5061,84.5881,34419.0
2016-12-29 10:00:00,103.15,103.6,103.06,103.56,44003.0,84.5717,84.9406,84.4979,84.9078,44003.0
2016-12-29 10:30:00,103.52,103.78,103.48,103.69,15382.0,84.875,85.0882,84.8422,85.0144,15382.0
2016-12-29 11:00:00,103.73,103.73,103.41,103.65,32391.0,85.0472,85.0472,84.7848,84.9816,32391.0
2016-12-29 11:30:00,103.68,103.86,103.56,103.74,22205.0,85.0062,85.1538,84.9078,85.0554,22205.0
2016-12-29 12:00:00,103.78,103.9,103.62,103.85,11622.0,85.0882,85.1866,84.957,85.1456,11622.0
2016-12-29 12:30:00,103.85,103.86,103.73,103.77,9954.0,85.1456,85.1538,85.0472,85.08,9954.0
2016-12-29 13:00:00,103.78,103.87,103.71,103.74,13761.0,85.0882,85.162,85.0308,85.0554,13761.0
2016-12-29 13:30:00,103.73,103.85,103.71,103.81,15609.0,85.0472,85.1456,85.0308,85.1128,15609.0
2016-12-29 14:00:00,103.78,103.91,103.72,103.87,29299.0,85.0882,85.1948,85.039,85.162,29299.0
2016-12-29 14:30:00,103.88,104.06,103.78,104.05,32800.0,85.1702,85.3178,85.0882,85.3096,32800.0
2016-12-29 15:00:00,104.05,104.2,104.0,104.0,39905.0,85.3096,85.4325,85.2686,85.2686,39905.0
2016-12-29 15:30:00,104.01,104.03,103.92,103.97,126135.0,85.2768,85.2932,85.203,85.244,126135.0
2016-12-30 09:30:00,103.58,103.85,103.07,103.32,50990.0,84.9242,85.1456,84.5061,84.711,50990.0
2016-12-30 10:00:00,103.26,103.52,103.16,103.36,21929.0,84.6618,84.875,84.5799,84.7438,21929.0
2016-12-30 10:30:00,103.39,103.39,102.51,102.71,47514.0,84.7684,84.7684,84.0469,84.2109,47514.0
2016-12-30 11:00:00,102.74,103.14,102.54,103.08,45727.0,84.2355,84.5635,84.0715,84.5143,45727.0
2016-12-30 11:30:00,103.05,103.14,102.9,102.95,16619.0,84.4897,84.5635,84.3667,84.4077,16619.0
2016-12-30 12:00:00,102.94,103.21,102.81,103.17,21872.0,84.3995,84.6208,84.2929,84.5881,21872.0
2016-12-30 12:30:00,103.18,103.2,102.99,103.13,13355.0,84.5962,84.6126,84.4405,84.5553,13355.0
2016-12-30 13:00:00,103.14,103.42,103.1,103.36,31179.0,84.5635,84.793,84.5307,84.7438,31179.0
2016-12-30 13:30:00,103.36,103.37,103.08,103.13,18209.0,84.7438,84.752,84.5143,84.5553,18209.0
2016-12-30 14:00:00,103.13,103.67,103.13,103.59,41581.0,84.5553,84.998,84.5553,84.9324,41581.0
2016-12-30 14:30:00,103.58,103.6,103.25,103.41,39069.0,84.9242,84.9406,84.6536,84.7848,39069.0
2016-12-30 15:00:00,103.43,103.43,103.18,103.21,27208.0,84.8012,84.8012,84.5962,84.6208,27208.0
2016-12-30 15:30:00,103.23,103.46,103.06,103.44,116600.0,84.6372,84.8258,84.4979,84.8094,116600.0
2017-01-03 09:30:00,103.82,104.03,103.26,103.92,52782.0,85.121,85.2932,84.6618,85.203,52782.0
2017-01-03 10:00:00,103.81,104.4,103.71,104.13,37791.0,85.1128,85.5965,85.0308,85.3751,37791.0
2017-01-03 10:30:00,104.13,104.25,103.87,103.88,46239.0,85.3751,85.4735,85.162,85.1702,46239.0
2017-01-03 11:00:00,103.88,103.88,103.45,103.87,42471.0,85.1702,85.1702,84.8176,85.162,42471.0
2017-01-03 11:30:00,103.88,103.97,103.72,103.84,18073.0,85.1702,85.244,85.039,85.1374,18073.0
2017-01-03 12:00:00,103.83,103.83,103.56,103.58,15342.0,85.1292,85.1292,84.9078,84.9242,15342.0
2017-01-03 12:30:00,103.55,103.77,103.5,103.75,14062.0,84.8996,85.08,84.8586,85.0636,14062.0
2017-01-03 13:00:00,103.75,103.95,103.59,103.92,29167.0,85.0636,85.2276,84.9324,85.203,29167.0
2017-01-03 13:30:00,103.9,104.09,103.68,103.68,46498.0,85.1866,85.3423,85.0062,85.0062,46498.0
2017-01-03 14:00:00,103.71,103.88,103.71,103.73,17940.0,85.0308,85.1702,85.0308,85.0472,17940.0
2017-01-03 14:30:00,103.7,103.84,103.64,103.84,19962.0,85.0226,85.1374,84.9734,85.1374,19962.0
2017-01-03 15:00:00,103.84,103.96,103.67,103.68,28516.0,85.1374,85.2358,84.998,85.0062,28516.0
2017-01-03 15:30:00,103.68,103.99,103.62,103.93,85316.0,85.0062,85.2604,84.957,85.2112,85316.0
2017-01-04 09:30:00,104.15,104.7,103.84,104.7,79924.0,85.3915,85.8425,85.1374,85.8425,79924.0
2017-01-04 10:00:00,104.67,104.69,104.28,104.3,21992.0,85.8179,85.8343,85.4981,85.5145,21992.0
2017-01-04 10:30:00,104.31,104.47,104.15,104.4,72828.0,85.5227,85.6539,85.3915,85.5965,72828.0
2017-01-04 11:00:00,104.4,104.62,104.3,104.31,35200.0,85.5965,85.7769,85.5145,85.5227,35200.0
2017-01-04 11:30:00,104.3,104.3,103.85,103.88,31589.0,85.5145,85.5145,85.1456,85.1702,31589.0
2017-01-04 12:00:00,103.92,104.2,103.87,104.2,29659.0,85.203,85.4325,85.162,85.4325,29659.0
2017-01-04 12:30:00,104.19,104.49,104.08,104.39,36109.0,85.4243,85.6703,85.3342,85.5883,36109.0
2017-01-04 13:00:00,104.42,104.51,104.2,104.23,18878.0,85.6129,85.6867,85.4325,85.4571,18878.0
2017-01-04 13:30:00,104.23,104.28,104.05,104.28,17067.0,85.4571,85.4981,85.3096,85.4981,17067.0
2017-01-04 14:00:00,104.23,104.51,104.23,104.3,25510.0,85.4571,85.6867,85.4571,85.5145,25510.0
2017-01-04 14:30:00,104.27,104.37,104.16,104.28,119399.0,85.4899,85.5719,85.3997,85.4981,119399.0
2017-01-04 15:00:00,104.27,104.33,104.14,104.24,29307.0,85.4899,85.5391,85.3833,85.4653,29307.0
2017-01-04 15:30:00,104.25,104.35,104.07,104.12,125461.0,85.4735,85.5555,85.326,85.3669,125461.0
2017-01-05 09:30:00,103.12,104.1,103.01,103.73,89215.0,84.5471,85.3505,84.4569,85.0472,89215.0
2017-01-05 10:00:00,103.76,103.95,103.25,103.27,29313.0,85.0718,85.2276,84.6536,84.67,29313.0
2017-01-05 10:30:00,103.28,103.67,103.26,103.57,23398.0,84.6782,84.998,84.6618,84.916,23398.0
2017-01-05 11:00:00,103.62,103.85,103.51,103.82,32709.0,84.957,85.1456,84.8668,85.121,32709.0
2017-01-05 11:30:00,103.91,103.91,103.55,103.58,108571.0,85.1948,85.1948,84.8996,84.9242,108571.0
2017-01-05 12:00:00,103.6,104.02,103.52,104.0,110232.0,84.9406,85.285,84.875,85.2686,110232.0
2017-01-05 12:30:00,103.98,104.26,103.88,104.06,78459.0,85.2522,85.4817,85.1702,85.3178,78459.0
2017-01-05 13:00:00,104.08,104.08,103.3,103.32,151643.0,85.3342,85.3342,84.6946,84.711,151643.0
2017-01-05 13:30:00,103.33,103.57,103.28,103.47,30910.0,84.7192,84.916,84.6782,84.834,30910.0
2017-01-05 14:00:00,103.47,103.52,103.33,103.36,32175.0,84.834,84.875,84.7192,84.7438,32175.0
2017-01-05 14:30:00,103.34,103.36,103.19,103.24,35597.0,84.7274,84.7438,84.6044,84.6454,35597.0
2017-01-05 15:00:00,103.24,103.26,103.09,103.1,38368.0,84.6454,84.6618,84.5225,84.5307,38368.0
2017-01-05 15:30:00,103.1,103.48,103.09,103.46,196863.0,84.5307,84.8422,84.5225,84.8258,196863.0
2017-01-06 09:30:00,104.45,105.23,103.71,104.32,158121.0,85.6375,86.277,85.0308,85.5309,158121.0
2017-01-06 10:00:00,104.3,104.82,104.29,104.8,52695.0,85.5145,85.9409,85.5063,85.9245,52695.0
2017-01-06 10:30:00,104.79,104.97,104.66,104.74,53652.0,85.9163,86.0639,85.8097,85.8753,53652.0
2017-01-06 11:00:00,104.74,104.8,104.47,104.52,48259.0,85.8753,85.9245,85.6539,85.6949,48259.0
2017-01-06 11:30:00,104.49,104.71,104.37,104.63,25071.0,85.6703,85.8507,85.5719,85.7851,25071.0
2017-01-06 12:00:00,104.52,104.79,104.49,104.72,23264.0,85.6949,85.9163,85.6703,85.8589,23264.0
2017-01-06 12:30:00,104.72,104.77,104.55,104.62,16304.0,85.8589,85.8999,85.7195,85.7769,16304.0
2017-01-06 13:00:00,104.62,104.74,104.39,104.41,22892.0,85.7769,85.8753,85.5883,85.6047,22892.0
2017-01-06 13:30:00,104.43,104.45,104.29,104.31,23779.0,85.6211,85.6375,85.5063,85.5227,23779.0
2017-01-06 14:00:00,104.3,104.41,104.18,104.35,32141.0,85.5145,85.6047,85.4161,85.5555,32141.0
2017-01-06 14:30:00,104.35,104.44,104.34,104.35,29213.0,85.5555,85.6293,85.5473,85.5555,29213.0
2017-01-06 15:00:00,104.34,104.57,104.32,104.52,35366.0,85.5473,85.7359,85.5309,85.6949,35366.0
2017-01-06 15:30:00,104.53,104.64,104.42,104.51,124612.0,85.7031,85.7933,85.6129,85.6867,124612.0
2017-01-09 09:30:00,104.51,104.73,103.6,103.7,60027.0,85.6867,85.8671,84.9406,85.0226,60027.0
2017-01-09 10:00:00,103.7,103.87,103.54,103.73,21281.0,85.0226,85.162,84.8914,85.0472,21281.0
2017-01-09 10:30:00,103.73,103.81,103.6,103.81,19277.0,85.0472,85.1128,84.9406,85.1128,19277.0
2017-01-09 11:00:00,103.83,104.07,103.81,103.91,29169.0,85.1292,85.326,85.1128,85.1948,29169.0
2017-01-09 11:30:00,103.91,104.13,103.82,104.13,29634.0,85.1948,85.3751,85.121,85.3751,29634.0
2017-01-09 12:00:00,104.09,104.14,104.0,104.04,14721.0,85.3423,85.3833,85.2686,85.3014,14721.0
2017-01-09 12:30:00,104.02,104.02,103.9,103.98,22858.0,85.285,85.285,85.1866,85.2522,22858.0
2017-01-09 13:00:00,104.0,104.02,103.84,103.89,29112.0,85.2686,85.285,85.1374,85.1784,29112.0
2017-01-09 13:30:00,103.89,103.89,103.74,103.74,20410.0,85.1784,85.1784,85.0554,85.0554,20410.0
2017-01-09 14:00:00,103.75,103.97,103.74,103.95,34815.0,85.0636,85.244,85.0554,85.2276,34815.0
2017-01-09 14:30:00,103.99,104.0,103.91,103.97,21165.0,85.2604,85.2686,85.1948,85.244,21165.0
2017-01-09 15:00:00,103.96,103.99,103.8,103.88,23213.0,85.2358,85.2604,85.1046,85.1702,23213.0
2017-01-09 15:30:00,103.88,104.01,103.84,103.91,80434.0,85.1702,85.2768,85.1374,85.1948,80434.0
2017-01-10 09:30:00,104.38,105.07,104.24,104.75,122437.0,85.5801,86.1458,85.4653,85.8835,122437.0
2017-01-10 10:00:00,104.77,105.14,104.41,104.43,57947.0,85.8999,86.2032,85.6047,85.6211,57947.0
2017-01-10 10:30:00,104.41,104.42,103.85,104.29,41516.0,85.6047,85.6129,85.1456,85.5063,41516.0
2017-01-10 11:00:00,104.28,104.65,104.2,104.51,42903.0,85.4981,85.8015,85.4325,85.6867,42903.0
2017-01-10 11:30:00,104.5,104.52,104.34,104.41,26456.0,85.6785,85.6949,85.5473,85.6047,26456.0
2017-01-10 12:00:00,104.44,104.58,104.38,104.47,41377.0,85.6293,85.7441,85.5801,85.6539,41377.0
2017-01-10 12:30:00,104.49,104.65,104.47,104.6,25125.0,85.6703,85.8015,85.6539,85.7605,25125.0
2017-01-10 13:00:00,104.64,104.91,104.64,104.76,28677.0,85.7933,86.0147,85.7933,85.8917,28677.0
2017-01-10 13:30:00,104.77,104.96,104.56,104.59,45753.0,85.8999,86.0557,85.7277,85.7523,45753.0
2017-01-10 14:00:00,104.58,104.65,104.38,104.43,44203.0,85.7441,85.8015,85.5801,85.6211,44203.0
2017-01-10 14:30:00,104.45,104.79,104.44,104.58,124621.0,85.6375,85.9163,85.6293,85.7441,124621.0
2017-01-10 15:00:00,104.57,104.81,104.52,104.79,74860.0,85.7359,85.9327,85.6949,85.9163,74860.0
2017-01-10 15:30:00,104.78,104.92,104.78,104.86,203480.0,85.9081,86.0229,85.9081,85.9737,203480.0
2017-01-11 09:30:00,104.48,105.13,104.41,104.66,85049.0,85.6621,86.195,85.6047,85.8097,85049.0
2017-01-11 10:00:00,104.6,104.8,104.6,104.77,25164.0,85.7605,85.9245,85.7605,85.8999,25164.0
2017-01-11 10:30:00,104.76,105.0,104.52,104.75,38648.0,85.8917,86.0884,85.6949,85.8835,38648.0
2017-01-11 11:00:00,104.74,105.05,104.58,104.88,40606.0,85.8753,86.1294,85.7441,85.9901,40606.0
2017-01-11 11:30:00,104.88,105.35,104.8,105.35,36172.0,85.9901,86.3754,85.9245,86.3754,36172.0
2017-01-11 12:00:00,105.32,105.5,105.28,105.49,43332.0,86.3508,86.4984,86.318,86.4902,43332.0
2017-01-11 12:30:00,105.49,105.59,105.23,105.3,43474.0,86.4902,86.5722,86.277,86.3344,43474.0
2017-01-11 13:00:00,105.31,105.44,105.23,105.29,97111.0,86.3426,86.4492,86.277,86.3262,97111.0
2017-01-11 13:30:00,105.23,105.37,105.14,105.18,56121.0,86.277,86.3918,86.2032,86.236,56121.0
2017-01-11 14:00:00,105.17,105.17,104.93,104.99,61812.0,86.2278,86.2278,86.0311,86.0803,61812.0
2017-01-11 14:30:00,105.0,105.13,104.86,105.01,49682.0,86.0884,86.195,85.9737,86.0966,49682.0
2017-01-11 15:00:00,105.01,105.04,104.8,104.82,45727.0,86.0966,86.1212,85.9245,85.9409,45727.0
2017-01-11 15:30:00,104.83,105.02,104.78,104.93,127073.0,85.9491,86.1048,85.9081,86.0311,127073.0
2017-01-12 09:30:00,104.74,105.48,104.59,105.11,56985.0,85.8753,86.482,85.7523,86.1786,56985.0
2017-01-12 10:00:00,105.1,105.16,104.65,105.06,54658.0,86.1704,86.2196,85.8015,86.1376,54658.0
2017-01-12 10:30:00,105.1,105.1,104.72,105.0,40209.0,86.1704,86.1704,85.8589,86.0884,40209.0
2017-01-12 11:00:00,104.95,105.02,104.73,104.78,42530.0,86.0475,86.1048,85.8671,85.9081,42530.0
2017-01-12 11:30:00,104.78,104.91,104.71,104.8,26102.0,85.9081,86.0147,85.8507,85.9245,26102.0
2017-01-12 12:00:00,104.77,104.8,104.5,104.5,21283.0,85.8999,85.9245,85.6785,85.6785,21283.0
2017-01-12 12:30:00,104.52,104.6,104.39,104.56,42658.0,85.6949,85.7605,85.5883,85.7277,42658.0
2017-01-12 13:00:00,104.52,104.64,104.31,104.64,32323.0,85.6949,85.7933,85.5227,85.7933,32323.0
2017-01-12 13:30:00,104.66,104.81,104.56,104.58,34326.0,85.8097,85.9327,85.7277,85.7441,34326.0
2017-01-12 14:00:00,104.61,104.68,104.45,104.57,30540.0,85.7687,85.8261,85.6375,85.7359,30540.0
2017-01-12 14:30:00,104.57,104.82,104.56,104.75,40390.0,85.7359,85.9409,85.7277,85.8835,40390.0
2017-01-12 15:00:00,104.74,104.79,104.6,104.62,22696.0,85.8753,85.9163,85.7605,85.7769,22696.0
2017-01-12 15:30:00,104.63,104.79,104.63,104.68,117246.0,85.7851,85.9163,85.7851,85.8261,117246.0
2017-01-13 09:30:00,104.59,105.23,104.35,104.87,53334.0,85.7523,86.277,85.5555,85.9819,53334.0
2017-01-13 10:00:00,104.91,104.91,104.41,104.77,45643.0,86.0147,86.0147,85.6047,85.8999,45643.0
2017-01-13 10:30:00,104.83,105.24,104.68,105.07,44187.0,85.9491,86.2852,85.8261,86.1458,44187.0
2017-01-13 11:00:00,105.06,105.06,104.7,104.7,21916.0,86.1376,86.1376,85.8425,85.8425,21916.0
2017-01-13 11:30:00,104.72,104.84,104.7,104.73,21315.0,85.8589,85.9573,85.8425,85.8671,21315.0
2017-01-13 12:00:00,104.77,104.87,104.63,104.81,31123.0,85.8999,85.9819,85.7851,85.9327,31123.0
2017-01-13 12:30:00,104.8,104.87,104.79,104.8,24084.0,85.9245,85.9819,85.9163,85.9245,24084.0
2017-01-13 13:00:00,104.8,104.87,104.72,104.86,36950.0,85.9245,85.9819,85.8589,85.9737,36950.0
2017-01-13 13:30:00,104.86,104.86,104.73,104.8,22188.0,85.9737,85.9737,85.8671,85.9245,22188.0
2017-01-13 14:00:00,104.83,104.84,104.73,104.75,16760.0,85.9491,85.9573,85.8671,85.8835,16760.0
2017-01-13 14:30:00,104.75,104.88,104.75,104.8,38179.0,85.8835,85.9901,85.8835,85.9245,38179.0
2017-01-13 15:00:00,104.81,104.87,104.72,104.84,24293.0,85.9327,85.9819,85.8589,85.9573,24293.0
2017-01-13 15:30:00,104.84,104.9,104.76,104.82,121161.0,85.9573,86.0065,85.8917,85.9409,121161.0
2017-01-17 09:30:00,104.82,105.0,104.42,104.51,97162.0,85.9409,86.0884,85.6129,85.6867,97162.0
2017-01-17 10:00:00,104.56,105.37,104.5,105.3,132302.0,85.7277,86.3918,85.6785,86.3344,132302.0
2017-01-17 10:30:00,105.29,105.41,105.2,105.24,23850.0,86.3262,86.4246,86.2524,86.2852,23850.0
2017-01-17 11:00:00,105.3,105.3,104.94,104.99,19970.0,86.3344,86.3344,86.0393,86.0803,19970.0
2017-01-17 11:30:00,105.01,105.07,104.88,104.9,16071.0,86.0966,86.1458,85.9901,86.0065,16071.0
2017-01-17 12:00:00,104.89,105.05,104.88,105.05,23886.0,85.9983,86.1294,85.9901,86.1294,23886.0
2017-01-17 12:30:00,105.04,105.05,104.78,104.84,117068.0,86.1212,86.1294,85.9081,85.9573,117068.0
2017-01-17 13:00:00,104.86,105.25,104.78,105.15,57628.0,85.9737,86.2934,85.9081,86.2114,57628.0
2017-01-17 13:30:00,105.13,105.22,105.03,105.09,30825.0,86.195,86.2688,86.113,86.1622,30825.0
2017-01-17 14:00:00,105.09,105.18,104.91,104.96,23592.0,86.1622,86.236,86.0147,86.0557,23592.0
2017-01-17 14:30:00,104.96,105.09,104.96,104.99,21067.0,86.0557,86.1622,86.0557,86.0803,21067.0
2017-01-17 15:00:00,104.98,105.03,104.91,105.02,31548.0,86.0721,86.113,86.0147,86.1048,31548.0
2017-01-17 15:30:00,105.02,105.24,105.02,105.17,122166.0,86.1048,86.2852,86.1048,86.2278,122166.0
2017-01-18 09:30:00,105.23,105.62,104.97,105.35,41274.0,86.277,86.5968,86.0639,86.3754,41274.0
2017-01-18 10:00:00,105.4,105.89,105.3,105.87,211179.0,86.4164,86.8182,86.3344,86.8018,211179.0
2017-01-18 10:30:00,105.9,106.28,105.81,105.97,94156.0,86.8264,87.1379,86.7526,86.8837,94156.0
2017-01-18 11:00:00,105.95,106.09,105.88,105.89,41942.0,86.8673,86.9821,86.81,86.8182,41942.0
2017-01-18 11:30:00,105.9,105.99,105.55,105.7,32974.0,86.8264,86.9001,86.5394,86.6624,32974.0
2017-01-18 12:00:00,105.7,105.7,105.44,105.49,51181.0,86.6624,86.6624,86.4492,86.4902,51181.0
2017-01-18 12:30:00,105.52,105.57,105.34,105.36,23618.0,86.5148,86.5558,86.3672,86.3836,23618.0
2017-01-18 13:00:00,105.36,105.49,105.35,105.47,47201.0,86.3836,86.4902,86.3754,86.4738,47201.0
2017-01-18 13:30:00,105.47,105.66,105.45,105.63,47743.0,86.4738,86.6296,86.4574,86.605,47743.0
2017-01-18 14:00:00,105.63,105.7,105.6,105.65,37428.0,86.605,86.6624,86.5804,86.6214,37428.0
2017-01-18 14:30:00,105.67,105.67,105.57,105.67,30171.0,86.6378,86.6378,86.5558,86.6378,30171.0
2017-01-18 15:00:00,105.67,105.67,105.52,105.59,40039.0,86.6378,86.6378,86.5148,86.5722,40039.0
2017-01-18 15:30:00,105.6,105.74,105.59,105.68,159695.0,86.5804,86.6952,86.5722,86.646,159695.0
2017-01-19 09:30:00,105.64,105.7,105.3,105.56,23874.0,86.6132,86.6624,86.3344,86.5476,23874.0
2017-01-19 10:00:00,105.52,105.69,105.39,105.39,14227.0,86.5148,86.6542,86.4082,86.4082,14227.0
2017-01-19 10:30:00,105.41,105.65,105.41,105.61,11588.0,86.4246,86.6214,86.4246,86.5886,11588.0
2017-01-19 11:00:00,105.6,105.63,105.39,105.39,18992.0,86.5804,86.605,86.4082,86.4082,18992.0
2017-01-19 11:30:00,105.4,105.45,105.32,105.35,10809.0,86.4164,86.4574,86.3508,86.3754,10809.0
2017-01-19 12:00:00,105.39,105.53,105.38,105.4,12980.0,86.4082,86.523,86.4,86.4164,12980.0
2017-01-19 12:30:00,105.48,105.48,105.35,105.39,6694.0,86.482,86.482,86.3754,86.4082,6694.0
2017-01-19 13:00:00,105.45,105.45,105.25,105.25,10400.0,86.4574,86.4574,86.2934,86.2934,10400.0
2017-01-19 13:30:00,105.22,105.3,105.15,105.23,25711.0,86.2688,86.3344,86.2114,86.277,25711.0
2017-01-19 14:00:00,105.2,105.2,104.91,105.0,29387.0,86.2524,86.2524,86.0147,86.0884,29387.0
2017-01-19 14:30:00,104.97,105.01,104.92,104.96,23150.0,86.0639,86.0966,86.0229,86.0557,23150.0
2017-01-19 15:00:00,104.97,105.1,104.85,105.06,25706.0,86.0639,86.1704,85.9655,86.1376,25706.0
2017-01-19 15:30:00,105.05,105.28,105.0,105.19,108238.0,86.1294,86.318,86.0884,86.2442,108238.0
2017-01-20 09:30:00,105.79,106.2,105.62,105.65,90947.0,86.7362,87.0723,86.5968,86.6214,90947.0
2017-01-20 10:00:00,105.65,105.95,105.62,105.82,30624.0,86.6214,86.8673,86.5968,86.7608,30624.0
2017-01-20 10:30:00,105.82,105.84,105.35,105.42,13971.0,86.7608,86.7772,86.3754,86.4328,13971.0
2017-01-20 11:00:00,105.45,105.56,105.35,105.44,12754.0,86.4574,86.5476,86.3754,86.4492,12754.0
2017-01-20 11:30:00,105.44,105.62,105.39,105.59,16399.0,86.4492,86.5968,86.4082,86.5722,16399.0
2017-01-20 12:00:00,105.62,105.62,105.1,105.1,16950.0,86.5968,86.5968,86.1704,86.1704,16950.0
2017-01-20 12:30:00,105.1,105.33,104.97,105.32,17894.0,86.1704,86.359,86.0639,86.3508,17894.0
2017-01-20 13:00:00,105.32,105.59,105.3,105.51,39561.0,86.3508,86.5722,86.3344,86.5066,39561.0
2017-01-20 13:30:00,105.5,105.5,105.44,105.48,7386.0,86.4984,86.4984,86.4492,86.482,7386.0
2017-01-20 14:00:00,105.48,105.5,105.4,105.46,21116.0,86.482,86.4984,86.4164,86.4656,21116.0
2017-01-20 14:30:00,105.46,105.52,105.42,105.49,18647.0,86.4656,86.5148,86.4328,86.4902,18647.0
2017-01-20 15:00:00,105.49,105.63,105.42,105.44,30694.0,86.4902,86.605,86.4328,86.4492,30694.0
2017-01-20 15:30:00,105.45,105.76,105.42,105.57,134496.0,86.4574,86.7116,86.4328,86.5558,134496.0
2017-01-23 09:30:00,105.56,105.64,105.04,105.41,18751.0,86.5476,86.6132,86.1212,86.4246,18751.0
2017-01-23 10:00:00,105.41,105.44,105.2,105.25,21405.0,86.4246,86.4492,86.2524,86.2934,21405.0
2017-01-23 10:30:00,105.24,105.24,105.13,105.13,15582.0,86.2852,86.2852,86.195,86.195,15582.0
2017-01-23 11:00:00,105.15,105.29,105.14,105.27,17700.0,86.2114,86.3262,86.2032,86.3098,17700.0
2017-01-23 11:30:00,105.3,105.32,105.17,105.27,17011.0,86.3344,86.3508,86.2278,86.3098,17011.0
2017-01-23 12:00:00,105.28,105.51,105.24,105.46,12513.0,86.318,86.5066,86.2852,86.4656,12513.0
2017-01-23 12:30:00,105.5,105.58,105.36,105.43,13205.0,86.4984,86.564,86.3836,86.441,13205.0
2017-01-23 13:00:00,105.43,105.45,105.31,105.31,26777.0,86.441,86.4574,86.3426,86.3426,26777.0
2017-01-23 13:30:00,105.33,105.41,105.12,105.13,13063.0,86.359,86.4246,86.1868,86.195,13063.0
2017-01-23 14:00:00,105.13,105.18,105.04,105.07,19137.0,86.195,86.236,86.1212,86.1458,19137.0
2017-01-23 14:30:00,105.07,105.08,104.98,105.01,27380.0,86.1458,86.154,86.0721,86.0966,27380.0
2017-01-23 15:00:00,105.01,105.12,104.97,105.07,26044.0,86.0966,86.1868,86.0639,86.1458,26044.0
2017-01-23 15:30:00,105.09,105.37,105.06,105.3,62990.0,86.1622,86.3918,86.1376,86.3344,62990.0
2017-01-24 09:30:00,105.44,106.0,105.13,105.73,46956.0,86.4492,86.9083,86.195,86.687,46956.0
2017-01-24 10:00:00,105.7,106.25,105.7,106.13,41654.0,86.6624,87.1133,86.6624,87.0149,41654.0
2017-01-24 10:30:00,106.12,106.17,105.96,106.02,19203.0,87.0067,87.0477,86.8755,86.9247,19203.0
2017-01-24 11:00:00,106.07,106.17,105.96,106.11,20779.0,86.9657,87.0477,86.8755,86.9985,20779.0
2017-01-24 11:30:00,106.14,106.35,106.08,106.19,21090.0,87.0231,87.1953,86.9739,87.0641,21090.0
2017-01-24 12:00:00,106.22,106.27,106.13,106.26,11111.0,87.0887,87.1297,87.0149,87.1215,11111.0
2017-01-24 12:30:00,106.27,106.32,106.2,106.28,13282.0,87.1297,87.1707,87.0723,87.1379,13282.0
2017-01-24 13:00:00,106.31,106.41,106.27,106.34,18667.0,87.1625,87.2445,87.1297,87.1871,18667.0
2017-01-24 13:30:00,106.35,107.04,106.3,106.89,196426.0,87.1953,87.761,87.1543,87.638,196426.0
2017-01-24 14:00:00,106.89,107.13,106.87,106.94,47293.0,87.638,87.8348,87.6216,87.679,47293.0
2017-01-24 14:30:00,106.94,107.25,106.84,106.84,60155.0,87.679,87.9332,87.597,87.597,60155.0
2017-01-24 15:00:00,106.86,106.91,106.68,106.76,44597.0,87.6134,87.6544,87.4659,87.5315,44597.0
2017-01-24 15:30:00,106.73,106.75,106.45,106.52,131752.0,87.5069,87.5233,87.2773,87.3347,131752.0
2017-01-25 09:30:00,106.6,106.6,106.17,106.6,37459.0,87.4003,87.4003,87.0477,87.4003,37459.0
2017-01-25 10:00:00,106.6,106.8,106.52,106.54,26878.0,87.4003,87.5643,87.3347,87.3511,26878.0
2017-01-25 10:30:00,106.54,106.56,106.28,106.34,34018.0,87.3511,87.3675,87.1379,87.1871,34018.0
2017-01-25 11:00:00,106.37,106.5,106.3,106.39,24462.0,87.2117,87.3183,87.1543,87.2281,24462.0
2017-01-25 11:30:00,106.36,106.37,106.12,106.12,18532.0,87.2035,87.2117,87.0067,87.0067,18532.0
2017-01-25 12:00:00,106.12,106.21,106.0,106.14,20502.0,87.0067,87.0805,86.9083,87.0231,20502.0
2017-01-25 12:30:00,106.14,106.2,106.09,106.19,22028.0,87.0231,87.0723,86.9821,87.0641,22028.0
2017-01-25 13:00:00,106.2,106.29,106.13,106.23,20489.0,87.0723,87.1461,87.0149,87.0969,20489.0
2017-01-25 13:30:00,106.25,106.46,106.22,106.4,16992.0,87.1133,87.2855,87.0887,87.2363,16992.0
2017-01-25 14:00:00,106.39,106.42,106.28,106.41,37605.0,87.2281,87.2527,87.1379,87.2445,37605.0
2017-01-25 14:30:00,106.4,106.4,106.2,106.29,25830.0,87.2363,87.2363,87.0723,87.1461,25830.0
2017-01-25 15:00:00,106.28,106.3,106.13,106.27,37368.0,87.1379,87.1543,87.0149,87.1297,37368.0
2017-01-25 15:30:00,106.27,106.46,106.21,106.3,153873.0,87.1297,87.2855,87.0805,87.1543,153873.0
2017-01-26 09:30:00,105.97,106.2,105.62,106.03,42859.0,86.8837,87.0723,86.5968,86.9329,42859.0
2017-01-26 10:00:00,106.09,106.15,105.84,105.84,37251.0,86.9821,87.0313,86.7772,86.7772,37251.0
2017-01-26 10:30:00,105.84,106.03,105.75,105.99,31854.0,86.7772,86.9329,86.7034,86.9001,31854.0
2017-01-26 11:00:00,105.92,106.2,105.86,105.86,45101.0,86.8427,87.0723,86.7936,86.7936,45101.0
2017-01-26 11:30:00,105.9,106.04,105.86,105.92,30891.0,86.8264,86.9411,86.7936,86.8427,30891.0
2017-01-26 12:00:00,105.95,106.08,105.84,105.84,41909.0,86.8673,86.9739,86.7772,86.7772,41909.0
2017-01-26 12:30:00,105.81,105.84,105.69,105.72,36141.0,86.7526,86.7772,86.6542,86.6788,36141.0
2017-01-26 13:00:00,105.71,105.81,105.66,105.8,65963.0,86.6706,86.7526,86.6296,86.7444,65963.0
2017-01-26 13:30:00,105.79,106.07,105.77,106.04,45761.0,86.7362,86.9657,86.7198,86.9411,45761.0
2017-01-26 14:00:00,106.06,106.06,105.91,105.95,27176.0,86.9575,86.9575,86.8345,86.8673,27176.0
2017-01-26 14:30:00,105.95,106.09,105.8,105.91,36040.0,86.8673,86.9821,86.7444,86.8345,36040.0
2017-01-26 15:00:00,105.92,105.96,105.83,105.88,35841.0,86.8427,86.8755,86.769,86.81,35841.0
2017-01-26 15:30:00,105.89,105.93,105.56,105.67,145984.0,86.8182,86.8509,86.5476,86.6378,145984.0
2017-01-27 09:30:00,105.98,106.02,104.85,105.0,103803.0,86.8919,86.9247,85.9655,86.0884,103803.0
2017-01-27 10:00:00,104.99,105.11,104.6,104.78,59249.0,86.0803,86.1786,85.7605,85.9081,59249.0
2017-01-27 10:30:00,104.78,105.25,104.75,105.17,42589.0,85.9081,86.2934,85.8835,86.2278,42589.0
2017-01-27 11:00:00,105.09,105.24,105.01,105.07,30784.0,86.1622,86.2852,86.0966,86.1458,30784.0
2017-01-27 11:30:00,105.07,105.35,105.03,105.31,28851.0,86.1458,86.3754,86.113,86.3426,28851.0
2017-01-27 12:00:00,105.31,105.41,105.19,105.23,30726.0,86.3426,86.4246,86.2442,86.277,30726.0
2017-01-27 12:30:00,105.23,105.23,105.0,105.04,38735.0,86.277,86.277,86.0884,86.1212,38735.0
2017-01-27 13:00:00,105.05,105.3,104.92,105.1,33122.0,86.1294,86.3344,86.0229,86.1704,33122.0
2017-01-27 13:30:00,105.13,105.25,105.06,105.17,53287.0,86.195,86.2934,86.1376,86.2278,53287.0
2017-01-27 14:00:00,105.16,105.32,105.12,105.29,40434.0,86.2196,86.3508,86.1868,86.3262,40434.0
2017-01-27 14:30:00,105.3,105.41,105.17,105.37,86035.0,86.3344,86.4246,86.2278,86.3918,86035.0
2017-01-27 15:00:00,105.4,105.79,105.38,105.66,84001.0,86.4164,86.7362,86.4,86.6296,84001.0
2017-01-27 15:30:00,105.66,105.71,105.44,105.47,202780.0,86.6296,86.6706,86.4492,86.4738,202780.0
2017-01-30 09:30:00,105.79,106.09,105.34,105.44,115704.0,86.7362,86.9821,86.3672,86.4492,115704.0
2017-01-30 10:00:00,105.44,105.83,105.29,105.63,47040.0,86.4492,86.769,86.3262,86.605,47040.0
2017-01-30 10:30:00,105.63,105.72,105.48,105.57,40385.0,86.605,86.6788,86.482,86.5558,40385.0
2017-01-30 11:00:00,105.53,105.59,105.05,105.21,31513.0,86.523,86.5722,86.1294,86.2606,31513.0
2017-01-30 11:30:00,105.22,105.39,105.13,105.23,18098.0,86.2688,86.4082,86.195,86.277,18098.0
2017-01-30 12:00:00,105.22,105.33,105.1,105.25,14607.0,86.2688,86.359,86.1704,86.2934,14607.0
2017-01-30 12:30:00,105.21,105.24,105.01,105.2,17768.0,86.2606,86.2852,86.0966,86.2524,17768.0
2017-01-30 13:00:00,105.18,105.37,105.04,105.11,52114.0,86.236,86.3918,86.1212,86.1786,52114.0
2017-01-30 13:30:00,105.05,105.16,104.95,104.97,60913.0,86.1294,86.2196,86.0475,86.0639,60913.0
2017-01-30 14:00:00,104.97,105.05,104.97,104.98,44021.0,86.0639,86.1294,86.0639,86.0721,44021.0
2017-01-30 14:30:00,104.98,105.05,104.82,104.93,37455.0,86.0721,86.1294,85.9409,86.0311,37455.0
2017-01-30 15:00:00,104.93,104.96,104.65,104.74,86442.0,86.0311,86.0557,85.8015,85.8753,86442.0
2017-01-30 15:30:00,104.74,105.21,104.55,105.02,522383.0,85.8753,86.2606,85.7195,86.1048,522383.0
2017-01-31 09:30:00,105.79,106.3,105.16,105.59,130886.0,86.7362,87.1543,86.2196,86.5722,130886.0
2017-01-31 10:00:00,105.59,105.74,105.1,105.1,163612.0,86.5722,86.6952,86.1704,86.1704,163612.0
2017-01-31 10:30:00,105.13,105.4,105.05,105.27,106341.0,86.195,86.4164,86.1294,86.3098,106341.0
2017-01-31 11:00:00,105.25,105.75,105.1,105.46,167762.0,86.2934,86.7034,86.1704,86.4656,167762.0
2017-01-31 11:30:00,105.48,105.62,105.32,105.47,75735.0,86.482,86.5968,86.3508,86.4738,75735.0
2017-01-31 12:00:00,105.5,105.66,105.45,105.62,43565.0,86.4984,86.6296,86.4574,86.5968,43565.0
2017-01-31 12:30:00,105.64,105.82,105.62,105.78,33382.0,86.6132,86.7608,86.5968,86.728,33382.0
2017-01-31 13:00:00,105.78,105.78,105.54,105.67,33727.0,86.728,86.728,86.5312,86.6378,33727.0
2017-01-31 13:30:00,105.7,105.76,105.5,105.61,78756.0,86.6624,86.7116,86.4984,86.5886,78756.0
2017-01-31 14:00:00,105.6,105.76,105.52,105.56,53758.0,86.5804,86.7116,86.5148,86.5476,53758.0
2017-01-31 14:30:00,105.57,105.59,105.23,105.23,100615.0,86.5558,86.5722,86.277,86.277,100615.0
2017-01-31 15:00:00,105.22,105.43,105.12,105.29,130241.0,86.2688,86.441,86.1868,86.3262,130241.0
2017-01-31 15:30:00,105.27,105.46,105.24,105.44,300814.0,86.3098,86.4656,86.2852,86.4492,300814.0
2017-02-01 09:30:00,105.29,105.94,105.0,105.78,82836.0,86.3262,86.8591,86.0884,86.728,82836.0
2017-02-01 10:00:00,105.79,105.79,105.28,105.36,43933.0,86.7362,86.7362,86.318,86.3836,43933.0
2017-02-01 10:30:00,105.35,105.35,105.04,105.11,82103.0,86.3754,86.3754,86.1212,86.1786,82103.0
2017-02-01 11:00:00,105.11,105.32,105.1,105.16,72140.0,86.1786,86.3508,86.1704,86.2196,72140.0
2017-02-01 11:30:00,105.17,105.31,105.08,105.26,37937.0,86.2278,86.3426,86.154,86.3016,37937.0
2017-02-01 12:00:00,105.29,105.36,104.93,105.0,84727.0,86.3262,86.3836,86.0311,86.0884,84727.0
2017-02-01 12:30:00,105.01,105.05,104.84,104.95,28975.0,86.0966,86.1294,85.9573,86.0475,28975.0
2017-02-01 13:00:00,104.92,104.97,104.81,104.83,24061.0,86.0229,86.0639,85.9327,85.9491,24061.0
2017-02-01 13:30:00,104.85,104.91,104.62,104.67,38562.0,85.9655,86.0147,85.7769,85.8179,38562.0
2017-02-01 14:00:00,104.61,105.02,104.51,104.94,83360.0,85.7687,86.1048,85.6867,86.0393,83360.0
2017-02-01 14:30:00,104.95,105.14,104.75,105.09,105907.0,86.0475,86.2032,85.8835,86.1622,105907.0
2017-02-01 15:00:00,105.07,105.28,105.06,105.24,59857.0,86.1458,86.318,86.1376,86.2852,59857.0
2017-02-01 15:30:00,105.24,105.26,104.97,105.01,189233.0,86.2852,86.3016,86.0639,86.0966,189233.0
2017-02-02 09:30:00,105.46,105.47,104.92,105.35,110322.0,86.4656,86.4738,86.0229,86.3754,110322.0
2017-02-02 10:00:00,105.41,105.67,105.08,105.55,86224.0,86.4246,86.6378,86.154,86.5394,86224.0
2017-02-02 10:30:00,105.54,105.61,105.22,105.38,61808.0,86.5312,86.5886,86.2688,86.4,61808.0
2017-02-02 11:00:00,105.37,105.82,105.36,105.73,72618.0,86.3918,86.7608,86.3836,86.687,72618.0
2017-02-02 11:30:00,105.73,105.75,105.3,105.4,67770.0,86.687,86.7034,86.3344,86.4164,67770.0
2017-02-02 12:00:00,105.42,105.69,105.4,105.61,70697.0,86.4328,86.6542,86.4164,86.5886,70697.0
2017-02-02 12:30:00,105.58,105.65,105.38,105.54,61997.0,86.564,86.6214,86.4,86.5312,61997.0
2017-02-02 13:00:00,105.57,105.58,105.37,105.37,47947.0,86.5558,86.564,86.3918,86.3918,47947.0
2017-02-02 13:30:00,105.36,105.75,105.3,105.69,80708.0,86.3836,86.7034,86.3344,86.6542,80708.0
2017-02-02 14:00:00,105.67,106.07,105.66,105.83,72042.0,86.6378,86.9657,86.6296,86.769,72042.0
2017-02-02 14:30:00,105.86,105.91,105.65,105.89,80495.0,86.7936,86.8345,86.6214,86.8182,80495.0
2017-02-02 15:00:00,105.88,105.95,105.77,105.94,116433.0,86.81,86.8673,86.7198,86.8591,116433.0
2017-02-02 15:30:00,105.94,106.06,105.5,105.59,289600.0,86.8591,86.9575,86.4984,86.5722,289600.0
2017-02-03 09:30:00,103.6,105.59,101.61,104.83,584637.0,84.9406,86.5722,83.309,85.9491,584637.0
2017-02-03 10:00:00,105.08,105.15,104.5,104.98,239953.0,86.154,86.2114,85.6785,86.0721,239953.0
2017-02-03 10:30:00,104.95,105.54,104.5,105.25,223474.0,86.0475,86.5312,85.6785,86.2934,223474.0
2017-02-03 11:00:00,105.24,106.14,105.0,106.0,147038.0,86.2852,87.0231,86.0884,86.9083,147038.0
2017-02-03 11:30:00,106.0,107.07,105.94,106.42,190249.0,86.9083,87.7856,86.8591,87.2527,190249.0
2017-02-03 12:00:00,106.39,106.57,105.99,106.5,99934.0,87.2281,87.3757,86.9001,87.3183,99934.0
2017-02-03 12:30:00,106.48,106.98,106.43,106.92,65148.0,87.3019,87.7118,87.2609,87.6626,65148.0
2017-02-03 13:00:00,106.95,106.98,106.74,106.83,62282.0,87.6872,87.7118,87.5151,87.5888,62282.0
2017-02-03 13:30:00,106.83,106.93,106.55,106.79,66446.0,87.5888,87.6708,87.3593,87.5561,66446.0
2017-02-03 14:00:00,106.79,106.8,106.46,106.8,86575.0,87.5561,87.5643,87.2855,87.5643,86575.0
2017-02-03 14:30:00,106.8,106.87,106.61,106.8,62601.0,87.5643,87.6216,87.4085,87.5643,62601.0
2017-02-03 15:00:00,106.8,106.99,106.71,106.86,185523.0,87.5643,87.72,87.4905,87.6134,185523.0
2017-02-03 15:30:00,106.85,107.44,106.79,106.98,350252.0,87.6052,88.089,87.5561,87.7118,350252.0
2017-02-06 09:30:00,107.0,107.63,106.43,107.56,101542.0,87.7282,88.2448,87.2609,88.1874,101542.0
2017-02-06 10:00:00,107.53,107.58,107.21,107.56,48032.0,88.1628,88.2038,87.9004,88.1874,48032.0
2017-02-06 10:30:00,107.56,107.63,107.02,107.02,35882.0,88.1874,88.2448,87.7446,87.7446,35882.0
2017-02-06 11:00:00,107.02,107.24,107.0,107.19,54378.0,87.7446,87.925,87.7282,87.884,54378.0
2017-02-06 11:30:00,107.19,107.41,107.06,107.37,39546.0,87.884,88.0644,87.7774,88.0316,39546.0
2017-02-06 12:00:00,107.36,107.7,107.32,107.59,37651.0,88.0234,88.3022,87.9906,88.212,37651.0
2017-02-06 12:30:00,107.59,107.64,107.39,107.47,33347.0,88.212,88.253,88.048,88.1136,33347.0
2017-02-06 13:00:00,107.45,107.52,107.26,107.34,31470.0,88.0972,88.1546,87.9414,88.007,31470.0
2017-02-06 13:30:00,107.34,107.34,107.16,107.22,25972.0,88.007,88.007,87.8594,87.9086,25972.0
2017-02-06 14:00:00,107.23,107.25,107.04,107.13,40444.0,87.9168,87.9332,87.761,87.8348,40444.0
2017-02-06 14:30:00,107.12,107.27,107.09,107.24,50169.0,87.8266,87.9496,87.802,87.925,50169.0
2017-02-06 15:00:00,107.24,107.32,107.06,107.08,62021.0,87.925,87.9906,87.7774,87.7938,62021.0
2017-02-06 15:30:00,107.08,107.49,107.04,107.41,225974.0,87.7938,88.13,87.761,88.0644,225974.0
2017-02-07 09:30:00,107.57,108.0,107.15,108.0,158842.0,88.1956,88.5481,87.8512,88.5481,158842.0
2017-02-07 10:00:00,107.95,108.06,107.55,107.56,71567.0,88.5071,88.5973,88.1792,88.1874,71567.0
2017-02-07 10:30:00,107.56,107.79,107.34,107.47,88128.0,88.1874,88.3759,88.007,88.1136,88128.0
2017-02-07 11:00:00,107.47,107.47,107.09,107.13,74621.0,88.1136,88.1136,87.802,87.8348,74621.0
2017-02-07 11:30:00,107.13,107.3,107.08,107.14,77411.0,87.8348,87.9742,87.7938,87.843,77411.0
2017-02-07 12:00:00,107.15,107.2,107.06,107.14,54674.0,87.8512,87.8922,87.7774,87.843,54674.0
2017-02-07 12:30:00,107.14,107.33,107.14,107.18,43573.0,87.843,87.9988,87.843,87.8758,43573.0
2017-02-07 13:00:00,107.17,107.61,107.14,107.54,112964.0,87.8676,88.2284,87.843,88.171,112964.0
2017-02-07 13:30:00,107.55,107.87,107.55,107.64,76944.0,88.1792,88.4415,88.1792,88.253,76944.0
2017-02-07 14:00:00,107.62,107.62,107.45,107.5,62326.0,88.2366,88.2366,88.0972,88.1382,62326.0
2017-02-07 14:30:00,107.5,107.58,107.41,107.53,56338.0,88.1382,88.2038,88.0644,88.1628,56338.0
2017-02-07 15:00:00,107.54,107.57,107.43,107.44,69145.0,88.171,88.1956,88.0808,88.089,69145.0
2017-02-07 15:30:00,107.45,107.45,107.11,107.17,289085.0,88.0972,88.0972,87.8184,87.8676,289085.0
2017-02-08 09:30:00,107.0,107.35,106.76,107.23,70055.0,87.7282,88.0152,87.5315,87.9168,70055.0
2017-02-08 10:00:00,107.23,107.5,107.06,107.23,43827.0,87.9168,88.1382,87.7774,87.9168,43827.0
2017-02-08 10:30:00,107.25,107.27,106.98,106.98,56778.0,87.9332,87.9496,87.7118,87.7118,56778.0
2017-02-08 11:00:00,106.97,107.09,106.86,106.99,50608.0,87.7036,87.802,87.6134,87.72,50608.0
2017-02-08 11:30:00,106.98,107.01,106.76,106.82,30257.0,87.7118,87.7364,87.5315,87.5806,30257.0
2017-02-08 12:00:00,106.85,107.03,106.79,106.79,78838.0,87.6052,87.7528,87.5561,87.5561,78838.0
2017-02-08 12:30:00,106.78,107.17,106.71,107.06,43637.0,87.5479,87.8676,87.4905,87.7774,43637.0
2017-02-08 13:00:00,107.08,107.27,107.07,107.07,20609.0,87.7938,87.9496,87.7856,87.7856,20609.0
2017-02-08 13:30:00,107.1,107.14,106.96,107.02,21344.0,87.8102,87.843,87.6954,87.7446,21344.0
2017-02-08 14:00:00,107.0,107.05,106.94,106.96,31655.0,87.7282,87.7692,87.679,87.6954,31655.0
2017-02-08 14:30:00,106.96,107.03,106.84,107.0,27272.0,87.6954,87.7528,87.597,87.7282,27272.0
2017-02-08 15:00:00,107.01,107.1,106.9,107.09,52710.0,87.7364,87.8102,87.6462,87.802,52710.0
2017-02-08 15:30:00,107.1,107.11,106.91,106.96,89962.0,87.8102,87.8184,87.6544,87.6954,89962.0
2017-02-09 09:30:00,107.23,108.55,107.23,108.33,100325.0,87.9168,88.9991,87.9168,88.8187,100325.0
2017-02-09 10:00:00,108.35,108.53,108.15,108.15,68405.0,88.8351,88.9827,88.6711,88.6711,68405.0
2017-02-09 10:30:00,108.19,108.26,107.96,108.09,53633.0,88.7039,88.7613,88.5153,88.6219,53633.0
2017-02-09 11:00:00,108.06,108.61,107.91,108.16,113083.0,88.5973,89.0483,88.4743,88.6793,113083.0
2017-02-09 11:30:00,108.16,108.16,107.57,107.71,89330.0,88.6793,88.6793,88.1956,88.3104,89330.0
2017-02-09 12:00:00,107.72,107.79,107.25,107.26,83695.0,88.3185,88.3759,87.9332,87.9414,83695.0
2017-02-09 12:30:00,107.26,107.66,107.26,107.49,67933.0,87.9414,88.2694,87.9414,88.13,67933.0
2017-02-09 13:00:00,107.51,107.64,107.41,107.55,22141.0,88.1464,88.253,88.0644,88.1792,22141.0
2017-02-09 13:30:00,107.52,107.54,107.35,107.46,26543.0,88.1546,88.171,88.0152,88.1054,26543.0
2017-02-09 14:00:00,107.49,109.58,107.39,108.44,357106.0,88.13,89.8435,88.048,88.9089,357106.0
2017-02-09 14:30:00,108.46,108.62,107.87,108.21,306166.0,88.9253,89.0565,88.4415,88.7203,306166.0
2017-02-09 15:00:00,108.27,108.43,108.15,108.21,82946.0,88.7695,88.9007,88.6711,88.7203,82946.0
2017-02-09 15:30:00,108.22,108.29,108.06,108.1,241829.0,88.7285,88.7859,88.5973,88.6301,241829.0
2017-02-10 09:30:00,108.24,108.5,107.75,108.07,47956.0,88.7449,88.9581,88.3431,88.6055,47956.0
2017-02-10 10:00:00,108.07,108.37,107.94,107.94,61786.0,88.6055,88.8515,88.4989,88.4989,61786.0
2017-02-10 10:30:00,107.95,107.96,107.7,107.86,35808.0,88.5071,88.5153,88.3022,88.4333,35808.0
2017-02-10 11:00:00,107.86,108.0,107.77,107.9,37178.0,88.4333,88.5481,88.3595,88.4661,37178.0
2017-02-10 11:30:00,107.9,107.9,107.44,107.53,49079.0,88.4661,88.4661,88.089,88.1628,49079.0
2017-02-10 12:00:00,107.54,108.21,107.53,108.07,100697.0,88.171,88.7203,88.1628,88.6055,100697.0
2017-02-10 12:30:00,108.05,108.56,108.05,108.41,81023.0,88.5891,89.0073,88.5891,88.8843,81023.0
2017-02-10 13:00:00,108.43,108.61,108.29,108.33,47739.0,88.9007,89.0483,88.7859,88.8187,47739.0
2017-02-10 13:30:00,108.33,108.34,108.16,108.2,23816.0,88.8187,88.8269,88.6793,88.7121,23816.0
2017-02-10 14:00:00,108.2,108.3,108.12,108.15,29317.0,88.7121,88.7941,88.6465,88.6711,29317.0
2017-02-10 14:30:00,108.11,108.14,107.87,107.88,20228.0,88.6383,88.6629,88.4415,88.4497,20228.0
2017-02-10 15:00:00,107.88,107.96,107.77,107.87,46240.0,88.4497,88.5153,88.3595,88.4415,46240.0
2017-02-10 15:30:00,107.87,107.92,107.6,107.63,199618.0,88.4415,88.4825,88.2202,88.2448,199618.0
2017-02-13 09:30:00,107.5,108.06,107.32,107.99,59149.0,88.1382,88.5973,87.9906,88.5399,59149.0
2017-02-13 10:00:00,108.02,108.12,107.8,107.99,44604.0,88.5645,88.6465,88.3841,88.5399,44604.0
2017-02-13 10:30:00,108.06,108.11,107.94,107.97,30193.0,88.5973,88.6383,88.4989,88.5235,30193.0
2017-02-13 11:00:00,107.95,108.12,107.89,108.09,31074.0,88.5071,88.6465,88.4579,88.6219,31074.0
2017-02-13 11:30:00,108.08,108.23,108.04,108.13,27906.0,88.6137,88.7367,88.5809,88.6547,27906.0
2017-02-13 12:00:00,108.13,108.16,108.02,108.05,18858.0,88.6547,88.6793,88.5645,88.5891,18858.0
2017-02-13 12:30:00,108.06,108.2,108.02,108.07,25654.0,88.5973,88.7121,88.5645,88.6055,25654.0
2017-02-13 13:00:00,108.06,108.11,107.98,108.07,21666.0,88.5973,88.6383,88.5317,88.6055,21666.0
2017-02-13 13:30:00,108.08,108.16,108.02,108.13,20076.0,88.6137,88.6793,88.5645,88.6547,20076.0
2017-02-13 14:00:00,108.15,108.4,108.14,108.39,31623.0,88.6711,88.8761,88.6629,88.8679,31623.0
2017-02-13 14:30:00,108.35,108.38,108.23,108.24,24215.0,88.8351,88.8597,88.7367,88.7449,24215.0
2017-02-13 15:00:00,108.25,108.35,108.24,108.32,26286.0,88.7531,88.8351,88.7449,88.8105,26286.0
2017-02-13 15:30:00,108.33,108.39,108.17,108.21,114492.0,88.8187,88.8679,88.6875,88.7203,114492.0
2017-02-14 09:30:00,107.99,108.39,107.78,108.14,55973.0,88.5399,88.8679,88.3677,88.6629,55973.0
2017-02-14 10:00:00,108.11,108.11,107.79,107.98,35597.0,88.6383,88.6383,88.3759,88.5317,35597.0
2017-02-14 10:30:00,107.96,107.96,107.44,107.53,45373.0,88.5153,88.5153,88.089,88.1628,45373.0
2017-02-14 11:00:00,107.56,107.69,107.45,107.58,35250.0,88.1874,88.294,88.0972,88.2038,35250.0
2017-02-14 11:30:00,107.58,107.95,107.58,107.89,44352.0,88.2038,88.5071,88.2038,88.4579,44352.0
2017-02-14 12:00:00,107.9,107.91,107.77,107.85,22080.0,88.4661,88.4743,88.3595,88.4251,22080.0
2017-02-14 12:30:00,107.86,107.99,107.81,107.94,31708.0,88.4333,88.5399,88.3923,88.4989,31708.0
2017-02-14 13:00:00,107.93,108.1,107.86,108.05,17455.0,88.4907,88.6301,88.4333,88.5891,17455.0
2017-02-14 13:30:00,108.07,108.32,108.07,108.29,21495.0,88.6055,88.8105,88.6055,88.7859,21495.0
2017-02-14 14:00:00,108.27,108.4,108.26,108.37,13751.0,88.7695,88.8761,88.7613,88.8515,13751.0
2017-02-14 14:30:00,108.34,108.37,108.25,108.27,22178.0,88.8269,88.8515,88.7531,88.7695,22178.0
2017-02-14 15:00:00,108.27,108.31,108.17,108.23,29916.0,88.7695,88.8023,88.6875,88.7367,29916.0
2017-02-14 15:30:00,108.23,108.39,108.16,108.35,139878.0,88.7367,88.8679,88.6793,88.8351,139878.0
2017-02-15 09:30:00,108.01,108.39,107.68,108.24,59753.0,88.5563,88.8679,88.2858,88.7449,59753.0
2017-02-15 10:00:00,108.19,108.41,108.14,108.28,51138.0,88.7039,88.8843,88.6629,88.7777,51138.0
2017-02-15 10:30:00,108.26,108.49,108.15,108.41,39830.0,88.7613,88.9499,88.6711,88.8843,39830.0
2017-02-15 11:00:00,108.42,108.7,108.42,108.58,37329.0,88.8925,89.122,88.8925,89.0237,37329.0
2017-02-15 11:30:00,108.59,108.66,108.56,108.58,26962.0,89.0319,89.0892,89.0073,89.0237,26962.0
2017-02-15 12:00:00,108.58,108.69,108.54,108.54,21127.0,89.0237,89.1138,88.9909,88.9909,21127.0
2017-02-15 12:30:00,108.55,108.55,108.31,108.37,48866.0,88.9991,88.9991,88.8023,88.8515,48866.0
2017-02-15 13:00:00,108.37,108.63,108.36,108.57,97595.0,88.8515,89.0646,88.8433,89.0155,97595.0
2017-02-15 13:30:00,108.56,108.62,108.52,108.6,28318.0,89.0073,89.0565,88.9745,89.0401,28318.0
2017-02-15 14:00:00,108.61,108.61,108.39,108.49,29792.0,89.0483,89.0483,88.8679,88.9499,29792.0
2017-02-15 14:30:00,108.48,108.9,108.47,108.87,103228.0,88.9417,89.286,88.9335,89.2614,103228.0
2017-02-15 15:00:00,108.88,109.08,108.78,109.07,86540.0,89.2696,89.4336,89.1876,89.4254,86540.0
2017-02-15 15:30:00,109.06,109.06,108.75,108.8,207459.0,89.4172,89.4172,89.163,89.204,207459.0
2017-02-16 09:30:00,109.23,109.57,108.49,108.86,76733.0,89.5566,89.8353,88.9499,89.2532,76733.0
2017-02-16 10:00:00,108.86,108.86,108.09,108.09,101553.0,89.2532,89.2532,88.6219,88.6219,101553.0
2017-02-16 10:30:00,108.09,108.56,108.0,108.08,121873.0,88.6219,89.0073,88.5481,88.6137,121873.0
2017-02-16 11:00:00,108.12,108.25,107.91,107.98,75239.0,88.6465,88.7531,88.4743,88.5317,75239.0
2017-02-16 11:30:00,107.95,108.23,107.76,108.04,78973.0,88.5071,88.7367,88.3513,88.5809,78973.0
2017-02-16 12:00:00,108.07,108.15,107.94,107.95,28258.0,88.6055,88.6711,88.4989,88.5071,28258.0
2017-02-16 12:30:00,107.94,107.95,107.75,107.87,60332.0,88.4989,88.5071,88.3431,88.4415,60332.0
2017-02-16 13:00:00,107.87,108.08,107.71,108.03,69183.0,88.4415,88.6137,88.3104,88.5727,69183.0
2017-02-16 13:30:00,108.04,108.08,107.89,107.9,43651.0,88.5809,88.6137,88.4579,88.4661,43651.0
2017-02-16 14:00:00,107.92,107.95,107.63,107.69,59979.0,88.4825,88.5071,88.2448,88.294,59979.0
2017-02-16 14:30:00,107.7,107.84,107.68,107.79,52069.0,88.3022,88.4169,88.2858,88.3759,52069.0
2017-02-16 15:00:00,107.8,107.84,107.36,107.37,100696.0,88.3841,88.4169,88.0234,88.0316,100696.0
2017-02-16 15:30:00,107.37,107.68,107.36,107.61,324717.0,88.0316,88.2858,88.0234,88.2284,324717.0
2017-02-17 09:30:00,106.83,107.64,106.51,107.3,210396.0,87.5888,88.253,87.3265,87.9742,210396.0
2017-02-17 10:00:00,107.35,107.55,106.9,107.11,131208.0,88.0152,88.1792,87.6462,87.8184,131208.0
2017-02-17 10:30:00,107.13,107.72,106.95,107.35,174387.0,87.8348,88.3185,87.6872,88.0152,174387.0
2017-02-17 11:00:00,107.34,107.76,106.91,107.76,102883.0,88.007,88.3513,87.6544,88.3513,102883.0
2017-02-17 11:30:00,107.72,107.74,107.18,107.3,76264.0,88.3185,88.3349,87.8758,87.9742,76264.0
2017-02-17 12:00:00,107.3,107.39,107.15,107.22,84792.0,87.9742,88.048,87.8512,87.9086,84792.0
2017-02-17 12:30:00,107.26,107.46,107.01,107.17,56395.0,87.9414,88.1054,87.7364,87.8676,56395.0
2017-02-17 13:00:00,107.18,107.35,107.17,107.29,29782.0,87.8758,88.0152,87.8676,87.966,29782.0
2017-02-17 13:30:00,107.29,107.31,107.11,107.13,89815.0,87.966,87.9824,87.8184,87.8348,89815.0
2017-02-17 14:00:00,107.14,107.42,107.09,107.39,126444.0,87.843,88.0726,87.802,88.048,126444.0
2017-02-17 14:30:00,107.38,107.38,107.13,107.15,69556.0,88.0398,88.0398,87.8348,87.8512,69556.0
2017-02-17 15:00:00,107.16,107.43,107.15,107.34,79372.0,87.8594,88.0808,87.8512,88.007,79372.0
2017-02-17 15:30:00,107.39,107.39,107.01,107.18,265718.0,88.048,88.048,87.7364,87.8758,265718.0
2017-02-21 09:30:00,107.5,108.5,107.12,108.5,113057.0,88.1382,88.9581,87.8266,88.9581,113057.0
2017-02-21 10:00:00,108.51,108.87,108.4,108.51,79449.0,88.9663,89.2614,88.8761,88.9663,79449.0
2017-02-21 10:30:00,108.53,108.64,108.26,108.5,76499.0,88.9827,89.0728,88.7613,88.9581,76499.0
2017-02-21 11:00:00,108.49,108.51,108.05,108.11,62598.0,88.9499,88.9663,88.5891,88.6383,62598.0
2017-02-21 11:30:00,108.11,108.11,107.79,107.79,57455.0,88.6383,88.6383,88.3759,88.3759,57455.0
2017-02-21 12:00:00,107.81,108.12,107.69,108.08,62812.0,88.3923,88.6465,88.294,88.6137,62812.0
2017-02-21 12:30:00,108.13,108.2,108.01,108.07,31539.0,88.6547,88.7121,88.5563,88.6055,31539.0
2017-02-21 13:00:00,108.12,108.25,107.99,108.22,53004.0,88.6465,88.7531,88.5399,88.7285,53004.0
2017-02-21 13:30:00,108.26,108.26,108.1,108.21,31914.0,88.7613,88.7613,88.6301,88.7203,31914.0
2017-02-21 14:00:00,108.23,108.37,108.23,108.36,50667.0,88.7367,88.8515,88.7367,88.8433,50667.0
2017-02-21 14:30:00,108.35,108.45,108.25,108.29,68557.0,88.8351,88.9171,88.7531,88.7859,68557.0
2017-02-21 15:00:00,108.3,108.58,108.3,108.51,96850.0,88.7941,89.0237,88.7941,88.9663,96850.0
2017-02-21 15:30:00,108.53,108.78,108.45,108.47,301458.0,88.9827,89.1876,88.9171,88.9335,301458.0
2017-02-22 09:30:00,107.79,108.02,107.63,107.9,33745.0,88.8819,89.0715,88.7499,88.9726,33745.0
2017-02-22 10:00:00,107.98,108.16,107.9,107.94,36287.0,89.0386,89.187,88.9726,89.0056,36287.0
2017-02-22 10:30:00,107.93,108.1,107.77,107.78,31293.0,88.9973,89.1375,88.8654,88.8736,31293.0
2017-02-22 11:00:00,107.78,107.91,107.66,107.74,46155.0,88.8736,88.9808,88.7747,88.8407,46155.0
2017-02-22 11:30:00,107.73,107.73,107.58,107.6,29373.0,88.8324,88.8324,88.7087,88.7252,29373.0
2017-02-22 12:00:00,107.59,107.78,107.58,107.78,41153.0,88.717,88.8736,88.7087,88.8736,41153.0
2017-02-22 12:30:00,107.78,107.92,107.67,107.9,33982.0,88.8736,88.9891,88.7829,88.9726,33982.0
2017-02-22 13:00:00,107.88,107.97,107.82,107.91,28844.0,88.9561,89.0303,88.9066,88.9808,28844.0
2017-02-22 13:30:00,107.91,107.96,107.84,107.84,24597.0,88.9808,89.0221,88.9231,88.9231,24597.0
2017-02-22 14:00:00,107.89,107.98,107.8,107.95,43543.0,88.9643,89.0386,88.8901,89.0138,43543.0
2017-02-22 14:30:00,107.94,108.01,107.82,107.93,47558.0,89.0056,89.0633,88.9066,88.9973,47558.0
2017-02-22 15:00:00,107.94,108.12,107.88,108.06,66139.0,89.0056,89.154,88.9561,89.1045,66139.0
2017-02-22 15:30:00,108.05,108.06,107.87,107.92,186832.0,89.0963,89.1045,88.9478,88.9891,186832.0
2017-02-23 09:30:00,108.09,108.45,107.97,108.42,54706.0,89.1293,89.4261,89.0303,89.4014,54706.0
2017-02-23 10:00:00,108.47,108.6,108.37,108.4,41465.0,89.4426,89.5498,89.3601,89.3849,41465.0
2017-02-23 10:30:00,108.37,108.55,108.34,108.36,29994.0,89.3601,89.5086,89.3354,89.3519,29994.0
2017-02-23 11:00:00,108.34,108.56,108.13,108.5,56592.0,89.3354,89.5168,89.1622,89.4673,56592.0
2017-02-23 11:30:00,108.48,108.93,108.47,108.9,38692.0,89.4508,89.8219,89.4426,89.7972,38692.0
2017-02-23 12:00:00,108.92,109.2,108.92,109.18,51781.0,89.8137,90.0445,89.8137,90.0281,51781.0
2017-02-23 12:30:00,109.19,109.21,108.95,108.99,30450.0,90.0363,90.0528,89.8384,89.8714,30450.0
2017-02-23 13:00:00,109.01,109.31,109.0,109.23,43647.0,89.8879,90.1353,89.8796,90.0693,43647.0
2017-02-23 13:30:00,109.22,109.25,109.0,109.25,36741.0,90.061,90.0858,89.8796,90.0858,36741.0
2017-02-23 14:00:00,109.23,109.28,108.91,108.96,51013.0,90.0693,90.1105,89.8054,89.8466,51013.0
2017-02-23 14:30:00,108.96,109.13,108.94,109.07,37485.0,89.8466,89.9868,89.8302,89.9374,37485.0
2017-02-23 15:00:00,109.06,109.09,108.92,108.95,44705.0,89.9291,89.9538,89.8137,89.8384,44705.0
2017-02-23 15:30:00,108.95,108.97,108.56,108.65,150901.0,89.8384,89.8549,89.5168,89.591,150901.0
2017-02-24 09:30:00,108.7,108.79,108.35,108.42,88240.0,89.6323,89.7065,89.3437,89.4014,88240.0
2017-02-24 10:00:00,108.42,108.67,108.18,108.42,72861.0,89.4014,89.6075,89.2035,89.4014,72861.0
2017-02-24 10:30:00,108.47,108.64,108.29,108.5,88081.0,89.4426,89.5828,89.2942,89.4673,88081.0
2017-02-24 11:00:00,108.46,108.63,108.4,108.42,43049.0,89.4344,89.5745,89.3849,89.4014,43049.0
2017-02-24 11:30:00,108.43,108.58,108.36,108.58,45028.0,89.4096,89.5333,89.3519,89.5333,45028.0
2017-02-24 12:00:00,108.57,108.63,108.43,108.54,37517.0,89.5251,89.5745,89.4096,89.5003,37517.0
2017-02-24 12:30:00,108.53,108.62,108.41,108.62,33564.0,89.4921,89.5663,89.3931,89.5663,33564.0
2017-02-24 13:00:00,108.6,108.68,108.52,108.61,40265.0,89.5498,89.6158,89.4838,89.558,40265.0
2017-02-24 13:30:00,108.63,108.66,108.41,108.62,35789.0,89.5745,89.5993,89.3931,89.5663,35789.0
2017-02-24 14:00:00,108.64,108.64,108.47,108.5,27194.0,89.5828,89.5828,89.4426,89.4673,27194.0
2017-02-24 14:30:00,108.52,108.66,108.42,108.58,31648.0,89.4838,89.5993,89.4014,89.5333,31648.0
2017-02-24 15:00:00,108.59,108.8,108.52,108.78,55505.0,89.5416,89.7147,89.4838,89.6982,55505.0
2017-02-24 15:30:00,108.78,108.99,108.66,108.83,113146.0,89.6982,89.8714,89.5993,89.7395,113146.0
2017-02-27 09:30:00,108.69,109.0,108.55,108.79,48169.0,89.624,89.8796,89.5086,89.7065,48169.0
2017-02-27 10:00:00,108.86,108.86,108.35,108.42,33336.0,89.7642,89.7642,89.3437,89.4014,33336.0
2017-02-27 10:30:00,108.41,108.41,108.08,108.09,27108.0,89.3931,89.3931,89.121,89.1293,27108.0
2017-02-27 11:00:00,108.1,108.39,108.1,108.28,24781.0,89.1375,89.3766,89.1375,89.2859,24781.0
2017-02-27 11:30:00,108.28,108.29,107.81,107.82,41944.0,89.2859,89.2942,88.8984,88.9066,41944.0
2017-02-27 12:00:00,107.84,108.16,107.8,108.15,25963.0,88.9231,89.187,88.8901,89.1787,25963.0
2017-02-27 12:30:00,108.15,108.22,107.92,107.92,29084.0,89.1787,89.2365,88.9891,88.9891,29084.0
2017-02-27 13:00:00,107.91,107.97,107.74,107.76,33291.0,88.9808,89.0303,88.8407,88.8571,33291.0
2017-02-27 13:30:00,107.76,108.03,107.76,107.98,32955.0,88.8571,89.0798,88.8571,89.0386,32955.0
2017-02-27 14:00:00,107.99,108.06,107.89,107.99,28521.0,89.0468,89.1045,88.9643,89.0468,28521.0
2017-02-27 14:30:00,107.98,108.02,107.88,107.9,32757.0,89.0386,89.0715,88.9561,88.9726,32757.0
2017-02-27 15:00:00,107.9,107.98,107.86,107.94,36219.0,88.9726,89.0386,88.9396,89.0056,36219.0
2017-02-27 15:30:00,107.95,107.95,107.73,107.8,131136.0,89.0138,89.0138,88.8324,88.8901,131136.0
2017-02-28 09:30:00,108.18,108.94,108.12,108.51,125089.0,89.2035,89.8302,89.154,89.4756,125089.0
2017-02-28 10:00:00,108.51,108.64,108.46,108.56,57343.0,89.4756,89.5828,89.4344,89.5168,57343.0
2017-02-28 10:30:00,108.58,108.68,108.37,108.43,68443.0,89.5333,89.6158,89.3601,89.4096,68443.0
2017-02-28 11:00:00,108.45,108.54,108.26,108.42,64958.0,89.4261,89.5003,89.2694,89.4014,64958.0
2017-02-28 11:30:00,108.42,108.59,108.3,108.57,50510.0,89.4014,89.5416,89.3024,89.5251,50510.0
2017-02-28 12:00:00,108.58,108.68,108.46,108.57,61797.0,89.5333,89.6158,89.4344,89.5251,61797.0
2017-02-28 12:30:00,108.56,108.9,108.54,108.9,47500.0,89.5168,89.7972,89.5003,89.7972,47500.0
2017-02-28 13:00:00,108.9,108.94,108.81,108.84,42578.0,89.7972,89.8302,89.723,89.7477,42578.0
2017-02-28 13:30:00,108.86,109.03,108.83,109.01,81600.0,89.7642,89.9044,89.7395,89.8879,81600.0
2017-02-28 14:00:00,109.01,109.09,108.57,108.61,74006.0,89.8879,89.9538,89.5251,89.558,74006.0
2017-02-28 14:30:00,108.6,108.73,108.46,108.56,94468.0,89.5498,89.657,89.4344,89.5168,94468.0
2017-02-28 15:00:00,108.57,108.6,108.37,108.4,55928.0,89.5251,89.5498,89.3601,89.3849,55928.0
2017-02-28 15:30:00,108.41,108.47,108.19,108.34,259319.0,89.3931,89.4426,89.2117,89.3354,259319.0
2017-03-01 09:30:00,108.6,109.03,107.82,108.99,167624.0,89.5498,89.9044,88.9066,89.8714,167624.0
2017-03-01 10:00:00,109.01,109.56,108.36,108.47,213518.0,89.8879,90.3414,89.3519,89.4426,213518.0
2017-03-01 10:30:00,108.48,109.06,108.13,108.95,167871.0,89.4508,89.9291,89.1622,89.8384,167871.0
2017-03-01 11:00:00,108.97,109.33,108.82,109.31,113574.0,89.8549,90.1517,89.7312,90.1353,113574.0
2017-03-01 11:30:00,109.29,109.63,109.22,109.44,69872.0,90.1188,90.3991,90.061,90.2424,69872.0
2017-03-01 12:00:00,109.46,109.73,109.46,109.7,59040.0,90.2589,90.4816,90.2589,90.4568,59040.0
2017-03-01 12:30:00,109.7,109.9,109.65,109.86,54935.0,90.4568,90.6218,90.4156,90.5888,54935.0
2017-03-01 13:00:00,109.87,109.9,109.45,109.51,52817.0,90.597,90.6218,90.2507,90.3002,52817.0
2017-03-01 13:30:00,109.51,109.64,109.31,109.59,42058.0,90.3002,90.4074,90.1353,90.3661,42058.0
2017-03-01 14:00:00,109.57,109.66,109.34,109.55,88579.0,90.3496,90.4239,90.16,90.3332,88579.0
2017-03-01 14:30:00,109.56,109.74,109.48,109.72,71415.0,90.3414,90.4898,90.2754,90.4733,71415.0
2017-03-01 15:00:00,109.71,109.9,109.6,109.63,137560.0,90.4651,90.6218,90.3744,90.3991,137560.0
2017-03-01 15:30:00,109.63,109.74,109.32,109.4,175894.0,90.3991,90.4898,90.1435,90.2095,175894.0
2017-03-02 09:30:00,109.58,109.66,109.02,109.02,51269.0,90.3579,90.4239,89.8961,89.8961,51269.0
2017-03-02 10:00:00,108.99,109.22,108.81,108.94,53292.0,89.8714,90.061,89.723,89.8302,53292.0
2017-03-02 10:30:00,108.96,109.24,108.95,108.98,32188.0,89.8466,90.0775,89.8384,89.8631,32188.0
2017-03-02 11:00:00,108.98,109.25,108.89,109.22,45724.0,89.8631,90.0858,89.7889,90.061,45724.0
2017-03-02 11:30:00,109.23,109.26,108.98,109.09,76972.0,90.0693,90.094,89.8631,89.9538,76972.0
2017-03-02 12:00:00,109.09,109.12,108.9,109.04,119804.0,89.9538,89.9786,89.7972,89.9126,119804.0
2017-03-02 12:30:00,109.03,109.18,108.96,109.12,77055.0,89.9044,90.0281,89.8466,89.9786,77055.0
2017-03-02 13:00:00,109.12,109.12,108.87,108.87,30224.0,89.9786,89.9786,89.7724,89.7724,30224.0
2017-03-02 13:30:00,108.86,108.94,108.77,108.78,30680.0,89.7642,89.8302,89.69,89.6982,30680.0
2017-03-02 14:00:00,108.77,109.08,108.58,109.06,69817.0,89.69,89.9456,89.5333,89.9291,69817.0
2017-03-02 14:30:00,109.05,109.12,109.03,109.05,27551.0,89.9209,89.9786,89.9044,89.9209,27551.0
2017-03-02 15:00:00,109.04,109.29,109.0,109.18,62074.0,89.9126,90.1188,89.8796,90.0281,62074.0
2017-03-02 15:30:00,109.17,109.18,108.89,109.1,144406.0,90.0198,90.0281,89.7889,89.9621,144406.0
2017-03-03 09:30:00,108.79,109.11,108.55,109.0,39599.0,89.7065,89.9703,89.5086,89.8796,39599.0
2017-03-03 10:00:00,108.94,109.06,108.45,108.5,40723.0,89.8302,89.9291,89.4261,89.4673,40723.0
2017-03-03 10:30:00,108.53,108.63,108.25,108.49,45136.0,89.4921,89.5745,89.2612,89.4591,45136.0
2017-03-03 11:00:00,108.44,108.51,108.36,108.4,29474.0,89.4179,89.4756,89.3519,89.3849,29474.0
2017-03-03 11:30:00,108.41,108.46,108.29,108.38,18645.0,89.3931,89.4344,89.2942,89.3684,18645.0
2017-03-03 12:00:00,108.36,108.42,108.27,108.28,32940.0,89.3519,89.4014,89.2777,89.2859,32940.0
2017-03-03 12:30:00,108.28,108.28,108.09,108.24,101354.0,89.2859,89.2859,89.1293,89.2529,101354.0
2017-03-03 13:00:00,108.23,108.43,108.18,108.4,36050.0,89.2447,89.4096,89.2035,89.3849,36050.0
2017-03-03 13:30:00,108.38,108.52,108.37,108.48,21595.0,89.3684,89.4838,89.3601,89.4508,21595.0
2017-03-03 14:00:00,108.5,108.62,108.45,108.58,35540.0,89.4673,89.5663,89.4261,89.5333,35540.0
2017-03-03 14:30:00,108.56,108.78,108.53,108.77,36427.0,89.5168,89.6982,89.4921,89.69,36427.0
2017-03-03 15:00:00,108.76,108.78,108.47,108.5,87786.0,89.6817,89.6982,89.4426,89.4673,87786.0
2017-03-03 15:30:00,108.49,108.66,108.44,108.62,172403.0,89.4591,89.5993,89.4179,89.5663,172403.0
2017-03-06 09:30:00,107.97,108.6,107.97,108.46,46757.0,89.0303,89.5498,89.0303,89.4344,46757.0
2017-03-06 10:00:00,108.44,108.46,108.17,108.25,38225.0,89.4179,89.4344,89.1952,89.2612,38225.0
2017-03-06 10:30:00,108.21,108.27,108.0,108.12,34505.0,89.2282,89.2777,89.055,89.154,34505.0
2017-03-06 11:00:00,108.09,108.16,107.89,108.08,52761.0,89.1293,89.187,88.9643,89.121,52761.0
2017-03-06 11:30:00,108.11,108.2,107.91,108.05,29937.0,89.1457,89.22,88.9808,89.0963,29937.0
2017-03-06 12:00:00,108.05,108.3,108.04,108.27,20005.0,89.0963,89.3024,89.088,89.2777,20005.0
2017-03-06 12:30:00,108.29,108.4,108.24,108.37,18852.0,89.2942,89.3849,89.2529,89.3601,18852.0
2017-03-06 13:00:00,108.36,108.6,108.32,108.5,33473.0,89.3519,89.5498,89.3189,89.4673,33473.0
2017-03-06 13:30:00,108.52,108.54,108.46,108.48,25781.0,89.4838,89.5003,89.4344,89.4508,25781.0
2017-03-06 14:00:00,108.48,108.5,108.37,108.43,30001.0,89.4508,89.4673,89.3601,89.4096,30001.0
2017-03-06 14:30:00,108.41,108.53,108.41,108.5,25335.0,89.3931,89.4921,89.3931,89.4673,25335.0
2017-03-06 15:00:00,108.51,108.65,108.42,108.59,59646.0,89.4756,89.591,89.4014,89.5416,59646.0
2017-03-06 15:30:00,108.59,108.71,108.53,108.6,124583.0,89.5416,89.6405,89.4921,89.5498,124583.0
2017-03-07 09:30:00,108.67,108.88,108.47,108.64,26897.0,89.6075,89.7807,89.4426,89.5828,26897.0
2017-03-07 10:00:00,108.66,108.82,108.52,108.73,26872.0,89.5993,89.7312,89.4838,89.657,26872.0
2017-03-07 10:30:00,108.73,108.76,108.51,108.6,44268.0,89.657,89.6817,89.4756,89.5498,44268.0
2017-03-07 11:00:00,108.62,108.81,108.52,108.54,38691.0,89.5663,89.723,89.4838,89.5003,38691.0
2017-03-07 11:30:00,108.53,108.69,108.5,108.54,32633.0,89.4921,89.624,89.4673,89.5003,32633.0
2017-03-07 12:00:00,108.55,108.72,108.53,108.59,36270.0,89.5086,89.6487,89.4921,89.5416,36270.0
2017-03-07 12:30:00,108.59,108.83,108.57,108.74,20384.0,89.5416,89.7395,89.5251,89.6652,20384.0
2017-03-07 13:00:00,108.74,108.81,108.65,108.72,26673.0,89.6652,89.723,89.591,89.6487,26673.0
2017-03-07 13:30:00,108.73,108.73,108.53,108.58,31257.0,89.657,89.657,89.4921,89.5333,31257.0
2017-03-07 14:00:00,108.57,108.64,108.46,108.49,28543.0,89.5251,89.5828,89.4344,89.4591,28543.0
2017-03-07 14:30:00,108.49,108.55,108.39,108.53,27814.0,89.4591,89.5086,89.3766,89.4921,27814.0
2017-03-07 15:00:00,108.54,108.62,108.37,108.37,49353.0,89.5003,89.5663,89.3601,89.3601,49353.0
2017-03-07 15:30:00,108.4,108.42,108.08,108.15,170610.0,89.3849,89.4014,89.121,89.1787,170610.0
2017-03-08 09:30:00,108.01,108.23,107.47,107.94,65357.0,89.0633,89.2447,88.618,89.0056,65357.0
2017-03-08 10:00:00,107.92,107.99,107.5,107.53,72122.0,88.9891,89.0468,88.6428,88.6675,72122.0
2017-03-08 10:30:00,107.55,107.74,107.32,107.54,121294.0,88.684,88.8407,88.4943,88.6757,121294.0
2017-03-08 11:00:00,107.53,108.45,107.49,107.8,395919.0,88.6675,89.4261,88.6345,88.8901,395919.0
2017-03-08 11:30:00,107.79,108.37,107.74,108.07,106661.0,88.8819,89.3601,88.8407,89.1128,106661.0
2017-03-08 12:00:00,108.06,108.31,107.98,108.31,35774.0,89.1045,89.3107,89.0386,89.3107,35774.0
2017-03-08 12:30:00,108.31,108.55,108.25,108.53,54286.0,89.3107,89.5086,89.2612,89.4921,54286.0
2017-03-08 13:00:00,108.52,108.55,108.27,108.47,50385.0,89.4838,89.5086,89.2777,89.4426,50385.0
2017-03-08 13:30:00,108.45,108.75,108.43,108.52,73542.0,89.4261,89.6735,89.4096,89.4838,73542.0
2017-03-08 14:00:00,108.52,108.54,108.18,108.29,34989.0,89.4838,89.5003,89.2035,89.2942,34989.0
2017-03-08 14:30:00,108.27,108.48,108.19,108.3,63100.0,89.2777,89.4508,89.2117,89.3024,63100.0
2017-03-08 15:00:00,108.3,108.54,108.3,108.49,62081.0,89.3024,89.5003,89.3024,89.4591,62081.0
2017-03-08 15:30:00,108.48,108.61,108.38,108.58,217682.0,89.4508,89.558,89.3684,89.5333,217682.0
2017-03-09 09:30:00,108.8,108.88,108.28,108.62,47542.0,89.7147,89.7807,89.2859,89.5663,47542.0
2017-03-09 10:00:00,108.65,108.79,108.48,108.7,46287.0,89.591,89.7065,89.4508,89.6323,46287.0
2017-03-09 10:30:00,108.69,108.97,108.63,108.96,71998.0,89.624,89.8549,89.5745,89.8466,71998.0
2017-03-09 11:00:00,108.96,108.96,108.78,108.89,57356.0,89.8466,89.8466,89.6982,89.7889,57356.0
2017-03-09 11:30:00,108.87,109.06,108.86,109.02,39784.0,89.7724,89.9291,89.7642,89.8961,39784.0
2017-03-09 12:00:00,109.06,109.16,109.0,109.15,25753.0,89.9291,90.0116,89.8796,90.0033,25753.0
2017-03-09 12:30:00,109.14,109.41,109.1,109.41,50196.0,89.9951,90.2177,89.9621,90.2177,50196.0
2017-03-09 13:00:00,109.37,109.54,109.33,109.44,45116.0,90.1847,90.3249,90.1517,90.2424,45116.0
2017-03-09 13:30:00,109.44,109.47,109.21,109.43,31936.0,90.2424,90.2672,90.0528,90.2342,31936.0
2017-03-09 14:00:00,109.43,109.45,109.18,109.31,48503.0,90.2342,90.2507,90.0281,90.1353,48503.0
2017-03-09 14:30:00,109.28,109.41,109.25,109.39,54329.0,90.1105,90.2177,90.0858,90.2012,54329.0
2017-03-09 15:00:00,109.4,109.51,109.37,109.45,59413.0,90.2095,90.3002,90.1847,90.2507,59413.0
2017-03-09 15:30:00,109.43,109.55,109.31,109.36,181326.0,90.2342,90.3332,90.1353,90.1765,181326.0
2017-03-10 09:30:00,109.8,109.85,109.46,109.74,72801.0,90.5393,90.5805,90.2589,90.4898,72801.0
2017-03-10 10:00:00,109.8,109.8,109.48,109.65,45005.0,90.5393,90.5393,90.2754,90.4156,45005.0
2017-03-10 10:30:00,109.67,109.74,109.32,109.34,60939.0,90.4321,90.4898,90.1435,90.16,60939.0
2017-03-10 11:00:00,109.31,109.57,109.25,109.4,33597.0,90.1353,90.3496,90.0858,90.2095,33597.0
2017-03-10 11:30:00,109.42,109.48,109.19,109.19,21889.0,90.226,90.2754,90.0363,90.0363,21889.0
2017-03-10 12:00:00,109.17,109.26,109.06,109.09,20369.0,90.0198,90.094,89.9291,89.9538,20369.0
2017-03-10 12:30:00,109.09,109.25,108.98,109.11,23349.0,89.9538,90.0858,89.8631,89.9703,23349.0
2017-03-10 13:00:00,109.14,109.14,108.88,108.99,23087.0,89.9951,89.9951,89.7807,89.8714,23087.0
2017-03-10 13:30:00,108.99,108.99,108.85,108.88,27587.0,89.8714,89.8714,89.7559,89.7807,27587.0
2017-03-10 14:00:00,108.89,108.92,108.72,108.86,30349.0,89.7889,89.8137,89.6487,89.7642,30349.0
2017-03-10 14:30:00,108.82,108.93,108.8,108.86,25230.0,89.7312,89.8219,89.7147,89.7642,25230.0
2017-03-10 15:00:00,108.86,108.94,108.82,108.94,29888.0,89.7642,89.8302,89.7312,89.8302,29888.0
2017-03-10 15:30:00,108.96,108.96,108.73,108.92,120705.0,89.8466,89.8466,89.657,89.8137,120705.0
2017-03-13 09:30:00,108.64,108.93,108.41,108.6,19699.0,89.5828,89.8219,89.3931,89.5498,19699.0
2017-03-13 10:00:00,108.59,108.88,108.49,108.69,55896.0,89.5416,89.7807,89.4591,89.624,55896.0
2017-03-13 10:30:00,108.68,108.7,108.48,108.56,32222.0,89.6158,89.6323,89.4508,89.5168,32222.0
2017-03-13 11:00:00,108.55,108.69,108.51,108.51,49207.0,89.5086,89.624,89.4756,89.4756,49207.0
2017-03-13 11:30:00,108.54,108.93,108.51,108.82,39130.0,89.5003,89.8219,89.4756,89.7312,39130.0
2017-03-13 12:00:00,108.82,108.84,108.68,108.74,29607.0,89.7312,89.7477,89.6158,89.6652,29607.0
2017-03-13 12:30:00,108.72,108.77,108.47,108.52,23128.0,89.6487,89.69,89.4426,89.4838,23128.0
2017-03-13 13:00:00,108.52,108.57,108.45,108.46,35685.0,89.4838,89.5251,89.4261,89.4344,35685.0
2017-03-13 13:30:00,108.47,108.53,108.43,108.45,37811.0,89.4426,89.4921,89.4096,89.4261,37811.0
2017-03-13 14:00:00,108.47,108.61,108.41,108.53,48305.0,89.4426,89.558,89.3931,89.4921,48305.0
2017-03-13 14:30:00,108.54,108.54,108.38,108.53,38392.0,89.5003,89.5003,89.3684,89.4921,38392.0
2017-03-13 15:00:00,108.55,108.63,108.49,108.57,35021.0,89.5086,89.5745,89.4591,89.5251,35021.0
2017-03-13 15:30:00,108.57,108.74,108.53,108.68,133617.0,89.5251,89.6652,89.4921,89.6158,133617.0
2017-03-14 09:30:00,108.7,108.86,108.29,108.45,34131.0,89.6323,89.7642,89.2942,89.4261,34131.0
2017-03-14 10:00:00,108.45,108.7,108.28,108.33,28501.0,89.4261,89.6323,89.2859,89.3272,28501.0
2017-03-14 10:30:00,108.34,108.61,108.32,108.5,37157.0,89.3354,89.558,89.3189,89.4673,37157.0
2017-03-14 11:00:00,108.52,108.64,108.43,108.57,17741.0,89.4838,89.5828,89.4096,89.5251,17741.0
2017-03-14 11:30:00,108.6,108.6,108.42,108.46,13356.0,89.5498,89.5498,89.4014,89.4344,13356.0
2017-03-14 12:00:00,108.52,108.61,108.41,108.61,27013.0,89.4838,89.558,89.3931,89.558,27013.0
2017-03-14 12:30:00,108.59,108.59,108.42,108.46,33563.0,89.5416,89.5416,89.4014,89.4344,33563.0
2017-03-14 13:00:00,108.5,108.53,108.37,108.44,23307.0,89.4673,89.4921,89.3601,89.4179,23307.0
2017-03-14 13:30:00,108.45,108.56,108.4,108.49,27517.0,89.4261,89.5168,89.3849,89.4591,27517.0
2017-03-14 14:00:00,108.47,108.57,108.38,108.44,26646.0,89.4426,89.5251,89.3684,89.4179,26646.0
2017-03-14 14:30:00,108.44,108.54,108.41,108.48,42390.0,89.4179,89.5003,89.3931,89.4508,42390.0
2017-03-14 15:00:00,108.45,108.56,108.44,108.53,39617.0,89.4261,89.5168,89.4179,89.4921,39617.0
2017-03-14 15:30:00,108.54,108.59,108.47,108.52,138424.0,89.5003,89.5416,89.4426,89.4838,138424.0
2017-03-15 09:30:00,108.61,109.04,108.53,108.95,36097.0,89.558,89.9126,89.4921,89.8384,36097.0
2017-03-15 10:00:00,108.92,109.32,108.92,109.24,61095.0,89.8137,90.1435,89.8137,90.0775,61095.0
2017-03-15 10:30:00,109.22,109.25,109.05,109.14,21516.0,90.061,90.0858,89.9209,89.9951,21516.0
2017-03-15 11:00:00,109.13,109.24,109.0,109.2,91643.0,89.9868,90.0775,89.8796,90.0445,91643.0
2017-03-15 11:30:00,109.22,109.3,109.14,109.23,39876.0,90.061,90.127,89.9951,90.0693,39876.0
2017-03-15 12:00:00,109.24,109.3,109.14,109.14,16294.0,90.0775,90.127,89.9951,89.9951,16294.0
2017-03-15 12:30:00,109.15,109.29,109.09,109.18,17146.0,90.0033,90.1188,89.9538,90.0281,17146.0
2017-03-15 13:00:00,109.22,109.28,109.12,109.25,18300.0,90.061,90.1105,89.9786,90.0858,18300.0
2017-03-15 13:30:00,109.26,109.27,109.1,109.1,21802.0,90.094,90.1023,89.9621,89.9621,21802.0
2017-03-15 14:00:00,109.17,109.54,109.12,109.36,106834.0,90.0198,90.3249,89.9786,90.1765,106834.0
2017-03-15 14:30:00,109.34,109.34,109.02,109.28,48284.0,90.16,90.16,89.8961,90.1105,48284.0
2017-03-15 15:00:00,109.35,109.56,109.32,109.43,48019.0,90.1682,90.3414,90.1435,90.2342,48019.0
2017-03-15 15:30:00,109.43,109.56,109.24,109.27,136988.0,90.2342,90.3414,90.0775,90.1023,136988.0
2017-03-16 09:30:00,109.23,109.45,108.9,109.0,29967.0,90.0693,90.2507,89.7972,89.8796,29967.0
2017-03-16 10:00:00,109.06,109.21,108.85,108.9,32603.0,89.9291,90.0528,89.7559,89.7972,32603.0
2017-03-16 10:30:00,108.87,109.16,108.79,109.16,27295.0,89.7724,90.0116,89.7065,90.0116,27295.0
2017-03-16 11:00:00,109.15,109.2,108.77,108.81,37762.0,90.0033,90.0445,89.69,89.723,37762.0
2017-03-16 11:30:00,108.78,108.85,108.5,108.58,37488.0,89.6982,89.7559,89.4673,89.5333,37488.0
2017-03-16 12:00:00,108.61,108.94,108.54,108.94,57216.0,89.558,89.8302,89.5003,89.8302,57216.0
2017-03-16 12:30:00,108.96,109.05,108.88,109.02,22310.0,89.8466,89.9209,89.7807,89.8961,22310.0
2017-03-16 13:00:00,109.02,109.12,109.01,109.12,15205.0,89.8961,89.9786,89.8879,89.9786,15205.0
2017-03-16 13:30:00,109.09,109.17,108.98,109.12,27521.0,89.9538,90.0198,89.8631,89.9786,27521.0
2017-03-16 14:00:00,109.12,109.21,108.99,109.17,22375.0,89.9786,90.0528,89.8714,90.0198,22375.0
2017-03-16 14:30:00,109.16,109.28,109.11,109.15,32108.0,90.0116,90.1105,89.9703,90.0033,32108.0
2017-03-16 15:00:00,109.14,109.41,109.1,109.36,40246.0,89.9951,90.2177,89.9621,90.1765,40246.0
2017-03-16 15:30:00,109.34,109.5,109.27,109.49,80486.0,90.16,90.2919,90.1023,90.2837,80486.0
2017-03-17 09:30:00,109.76,109.76,109.29,109.52,152080.0,90.5063,90.5063,90.1188,90.3084,152080.0
2017-03-17 10:00:00,109.55,109.67,109.32,109.48,28910.0,90.3332,90.4321,90.1435,90.2754,28910.0
2017-03-17 10:30:00,109.42,109.44,109.1,109.21,21405.0,90.226,90.2424,89.9621,90.0528,21405.0
2017-03-17 11:00:00,109.21,109.28,109.1,109.16,21282.0,90.0528,90.1105,89.9621,90.0116,21282.0
2017-03-17 11:30:00,109.18,109.27,109.11,109.22,32247.0,90.0281,90.1023,89.9703,90.061,32247.0
2017-03-17 12:00:00,109.23,109.23,109.04,109.17,16296.0,90.0693,90.0693,89.9126,90.0198,16296.0
2017-03-17 12:30:00,109.18,109.28,109.16,109.23,12150.0,90.0281,90.1105,90.0116,90.0693,12150.0
2017-03-17 13:00:00,109.21,109.37,109.19,109.34,14516.0,90.0528,90.1847,90.0363,90.16,14516.0
2017-03-17 13:30:00,109.35,109.55,109.35,109.54,23304.0,90.1682,90.3332,90.1682,90.3249,23304.0
2017-03-17 14:00:00,109.56,109.62,109.46,109.46,20887.0,90.3414,90.3909,90.2589,90.2589,20887.0
2017-03-17 14:30:00,109.45,109.47,109.35,109.36,26897.0,90.2507,90.2672,90.1682,90.1765,26897.0
2017-03-17 15:00:00,109.36,109.44,109.17,109.17,48908.0,90.1765,90.2424,90.0198,90.0198,48908.0
2017-03-17 15:30:00,109.18,109.26,108.96,109.01,227807.0,90.0281,90.094,89.8466,89.8879,227807.0
2017-03-20 09:30:00,109.01,109.15,108.88,109.11,26622.0,89.8879,90.0033,89.7807,89.9703,26622.0
2017-03-20 10:00:00,109.1,109.17,108.77,108.79,130866.0,89.9621,90.0198,89.69,89.7065,130866.0
2017-03-20 10:30:00,108.81,108.95,108.8,108.9,37243.0,89.723,89.8384,89.7147,89.7972,37243.0
2017-03-20 11:00:00,108.86,108.89,108.49,108.55,43412.0,89.7642,89.7889,89.4591,89.5086,43412.0
2017-03-20 11:30:00,108.56,108.94,108.53,108.9,21734.0,89.5168,89.8302,89.4921,89.7972,21734.0
2017-03-20 12:00:00,108.9,108.99,108.8,108.99,27278.0,89.7972,89.8714,89.7147,89.8714,27278.0
2017-03-20 12:30:00,109.0,109.0,108.77,108.87,24475.0,89.8796,89.8796,89.69,89.7724,24475.0
2017-03-20 13:00:00,108.89,108.96,108.78,108.83,12456.0,89.7889,89.8466,89.6982,89.7395,12456.0
2017-03-20 13:30:00,108.84,108.88,108.68,108.7,130620.0,89.7477,89.7807,89.6158,89.6323,130620.0
2017-03-20 14:00:00,108.72,108.97,108.72,108.84,38271.0,89.6487,89.8549,89.6487,89.7477,38271.0
2017-03-20 14:30:00,108.85,108.89,108.69,108.84,30678.0,89.7559,89.7889,89.624,89.7477,30678.0
2017-03-20 15:00:00,108.83,108.89,108.74,108.85,46299.0,89.7395,89.7889,89.6652,89.7559,46299.0
2017-03-20 15:30:00,108.84,108.89,108.74,108.84,116706.0,89.7477,89.7889,89.6652,89.7477,116706.0
2017-03-21 09:30:00,108.42,108.93,108.36,108.86,38105.0,89.4014,89.8219,89.3519,89.7642,38105.0
2017-03-21 10:00:00,108.86,108.86,108.26,108.44,71064.0,89.7642,89.7642,89.2694,89.4179,71064.0
2017-03-21 10:30:00,108.38,108.55,108.27,108.38,53972.0,89.3684,89.5086,89.2777,89.3684,53972.0
2017-03-21 11:00:00,108.4,108.68,108.29,108.61,58458.0,89.3849,89.6158,89.2942,89.558,58458.0
2017-03-21 11:30:00,108.63,108.74,108.2,108.33,50735.0,89.5745,89.6652,89.22,89.3272,50735.0
2017-03-21 12:00:00,108.35,108.48,108.2,108.45,34367.0,89.3437,89.4508,89.22,89.4261,34367.0
2017-03-21 12:30:00,108.47,108.55,108.38,108.5,26998.0,89.4426,89.5086,89.3684,89.4673,26998.0
2017-03-21 13:00:00,108.53,108.79,108.53,108.75,35636.0,89.4921,89.7065,89.4921,89.6735,35636.0
2017-03-21 13:30:00,108.76,108.83,108.66,108.69,29831.0,89.6817,89.7395,89.5993,89.624,29831.0
2017-03-21 14:00:00,108.71,108.72,108.52,108.58,75745.0,89.6405,89.6487,89.4838,89.5333,75745.0
2017-03-21 14:30:00,108.58,108.66,108.39,108.55,93148.0,89.5333,89.5993,89.3766,89.5086,93148.0
2017-03-21 15:00:00,108.59,108.59,108.29,108.41,121292.0,89.5416,89.5416,89.2942,89.3931,121292.0
2017-03-21 15:30:00,108.42,108.42,107.98,108.11,241312.0,89.4014,89.4014,89.0386,89.1457,241312.0
2017-03-22 09:30:00,108.38,108.71,108.05,108.05,51139.0,89.3684,89.6405,89.0963,89.0963,51139.0
2017-03-22 10:00:00,108.13,108.15,107.85,107.9,40020.0,89.1622,89.1787,88.9314,88.9726,40020.0
2017-03-22 10:30:00,107.9,108.27,107.77,108.14,47591.0,88.9726,89.2777,88.8654,89.1705,47591.0
2017-03-22 11:00:00,108.13,108.13,107.94,107.98,43171.0,89.1622,89.1622,89.0056,89.0386,43171.0
2017-03-22 11:30:00,107.98,108.14,107.97,108.07,26885.0,89.0386,89.1705,89.0303,89.1128,26885.0
2017-03-22 12:00:00,108.05,108.14,108.05,108.11,14173.0,89.0963,89.1705,89.0963,89.1457,14173.0
2017-03-22 12:30:00,108.16,108.19,108.07,108.09,9237.0,89.187,89.2117,89.1128,89.1293,9237.0
2017-03-22 13:00:00,108.08,108.08,107.89,108.02,10444.0,89.121,89.121,88.9643,89.0715,10444.0
2017-03-22 13:30:00,108.01,108.06,107.54,107.54,66233.0,89.0633,89.1045,88.6757,88.6757,66233.0
2017-03-22 14:00:00,107.56,107.61,107.13,107.17,82559.0,88.6922,88.7335,88.3377,88.3706,82559.0
2017-03-22 14:30:00,107.2,107.68,107.12,107.62,207515.0,88.3954,88.7912,88.3294,88.7417,207515.0
2017-03-22 15:00:00,107.59,107.82,107.43,107.79,55217.0,88.717,88.9066,88.585,88.8819,55217.0
2017-03-22 15:30:00,107.76,108.15,107.71,107.93,276297.0,88.8571,89.1787,88.8159,88.9973,276297.0
2017-03-23 09:30:00,107.92,108.38,107.65,108.31,38243.0,88.9891,89.3684,88.7664,89.3107,38243.0
2017-03-23 10:00:00,108.28,108.29,108.01,108.11,33419.0,89.2859,89.2942,89.0633,89.1457,33419.0
2017-03-23 10:30:00,108.12,108.39,108.03,108.31,37118.0,89.154,89.3766,89.0798,89.3107,37118.0
2017-03-23 11:00:00,108.31,108.49,108.28,108.49,50274.0,89.3107,89.4591,89.2859,89.4591,50274.0
2017-03-23 11:30:00,108.45,108.62,108.45,108.6,32782.0,89.4261,89.5663,89.4261,89.5498,32782.0
2017-03-23 12:00:00,108.6,108.66,108.52,108.66,26135.0,89.5498,89.5993,89.4838,89.5993,26135.0
2017-03-23 12:30:00,108.65,108.72,108.53,108.66,30773.0,89.591,89.6487,89.4921,89.5993,30773.0
2017-03-23 13:00:00,108.66,108.74,108.28,108.28,28713.0,89.5993,89.6652,89.2859,89.2859,28713.0
2017-03-23 13:30:00,108.27,108.45,108.26,108.44,19243.0,89.2777,89.4261,89.2694,89.4179,19243.0
2017-03-23 14:00:00,108.44,108.51,108.33,108.35,20845.0,89.4179,89.4756,89.3272,89.3437,20845.0
2017-03-23 14:30:00,108.35,108.51,108.26,108.37,24231.0,89.3437,89.4756,89.2694,89.3601,24231.0
2017-03-23 15:00:00,108.37,108.37,108.03,108.04,30942.0,89.3601,89.3601,89.0798,89.088,30942.0
2017-03-23 15:30:00,108.06,108.19,107.92,108.09,88209.0,89.1045,89.2117,88.9891,89.1293,88209.0
2017-03-24 09:30:00,108.38,108.45,108.02,108.37,19827.0,89.3684,89.4261,89.0715,89.3601,19827.0
2017-03-24 10:00:00,108.32,108.32,107.86,107.93,22935.0,89.3189,89.3189,88.9396,88.9973,22935.0
2017-03-24 10:30:00,107.97,107.99,107.78,107.9,17457.0,89.0303,89.0468,88.8736,88.9726,17457.0
2017-03-24 11:00:00,107.91,108.24,107.91,108.08,14820.0,88.9808,89.2529,88.9808,89.121,14820.0
2017-03-24 11:30:00,108.07,108.34,108.04,108.34,12894.0,89.1128,89.3354,89.088,89.3354,12894.0
2017-03-24 12:00:00,108.31,108.48,108.27,108.44,27895.0,89.3107,89.4508,89.2777,89.4179,27895.0
2017-03-24 12:30:00,108.44,108.62,108.41,108.54,30831.0,89.4179,89.5663,89.3931,89.5003,30831.0
2017-03-24 13:00:00,108.55,108.55,108.37,108.48,13822.0,89.5086,89.5086,89.3601,89.4508,13822.0
2017-03-24 13:30:00,108.43,108.49,108.34,108.34,23630.0,89.4096,89.4591,89.3354,89.3354,23630.0
2017-03-24 14:00:00,108.36,108.39,107.96,108.01,122331.0,89.3519,89.3766,89.0221,89.0633,122331.0
2017-03-24 14:30:00,108.02,108.05,107.57,107.57,56624.0,89.0715,89.0963,88.7005,88.7005,56624.0
2017-03-24 15:00:00,107.57,107.66,107.48,107.53,120414.0,88.7005,88.7747,88.6263,88.6675,120414.0
2017-03-24 15:30:00,107.54,108.06,107.53,107.99,127743.0,88.6757,89.1045,88.6675,89.0468,127743.0
2017-03-27 09:30:00,107.66,108.27,107.45,108.24,24668.0,88.7747,89.2777,88.6015,89.2529,24668.0
2017-03-27 10:00:00,108.23,108.3,107.64,107.75,30135.0,89.2447,89.3024,88.7582,88.8489,30135.0
2017-03-27 10:30:00,107.76,107.89,107.61,107.87,25063.0,88.8571,88.9643,88.7335,88.9478,25063.0
2017-03-27 11:00:00,107.86,107.87,107.71,107.79,20770.0,88.9396,88.9478,88.8159,88.8819,20770.0
2017-03-27 11:30:00,107.8,107.92,107.68,107.73,37661.0,88.8901,88.9891,88.7912,88.8324,37661.0
2017-03-27 12:00:00,107.76,107.82,107.62,107.66,25798.0,88.8571,88.9066,88.7417,88.7747,25798.0
2017-03-27 12:30:00,107.67,107.96,107.67,107.93,15441.0,88.7829,89.0221,88.7829,88.9973,15441.0
2017-03-27 13:00:00,107.93,107.98,107.82,107.88,15216.0,88.9973,89.0386,88.9066,88.9561,15216.0
2017-03-27 13:30:00,107.9,107.96,107.77,107.94,19058.0,88.9726,89.0221,88.8654,89.0056,19058.0
2017-03-27 14:00:00,107.92,108.27,107.89,108.24,123637.0,88.9891,89.2777,88.9643,89.2529,123637.0
2017-03-27 14:30:00,108.22,108.53,108.2,108.51,70088.0,89.2365,89.4921,89.22,89.4756,70088.0
2017-03-27 15:00:00,108.52,108.52,108.32,108.44,51500.0,89.4838,89.4838,89.3189,89.4179,51500.0
2017-03-27 15:30:00,108.44,108.52,108.19,108.25,213605.0,89.4179,89.4838,89.2117,89.2612,213605.0
2017-03-28 09:30:00,108.03,108.31,107.72,107.96,47655.0,89.0798,89.3107,88.8242,89.0221,47655.0
2017-03-28 10:00:00,107.96,108.21,107.94,108.02,24095.0,89.0221,89.2282,89.0056,89.0715,24095.0
2017-03-28 10:30:00,108.07,108.15,107.92,107.95,27517.0,89.1128,89.1787,88.9891,89.0138,27517.0
2017-03-28 11:00:00,107.95,108.22,107.95,108.17,22138.0,89.0138,89.2365,89.0138,89.1952,22138.0
2017-03-28 11:30:00,108.18,109.06,108.18,109.02,209206.0,89.2035,89.9291,89.2035,89.8961,209206.0
2017-03-28 12:00:00,109.03,109.32,108.7,108.73,99422.0,89.9044,90.1435,89.6323,89.657,99422.0
2017-03-28 12:30:00,108.71,108.71,108.56,108.7,31945.0,89.6405,89.6405,89.5168,89.6323,31945.0
2017-03-28 13:00:00,108.68,108.86,108.68,108.75,13663.0,89.6158,89.7642,89.6158,89.6735,13663.0
2017-03-28 13:30:00,108.76,108.81,108.57,108.81,41109.0,89.6817,89.723,89.5251,89.723,41109.0
2017-03-28 14:00:00,108.8,109.38,108.74,109.31,102854.0,89.7147,90.193,89.6652,90.1353,102854.0
2017-03-28 14:30:00,109.29,109.9,109.13,109.2,203921.0,90.1188,90.6218,89.9868,90.0445,203921.0
2017-03-28 15:00:00,109.22,109.29,109.01,109.21,69719.0,90.061,90.1188,89.8879,90.0528,69719.0
2017-03-28 15:30:00,109.26,109.37,109.13,109.16,220703.0,90.094,90.1847,89.9868,90.0116,220703.0
2017-03-29 09:30:00,109.1,109.28,108.68,109.16,35937.0,89.9621,90.1105,89.6158,90.0116,35937.0
2017-03-29 10:00:00,109.17,109.52,109.12,109.52,32377.0,90.0198,90.3084,89.9786,90.3084,32377.0
2017-03-29 10:30:00,109.44,109.45,109.21,109.27,40891.0,90.2424,90.2507,90.0528,90.1023,40891.0
2017-03-29 11:00:00,109.25,109.49,109.12,109.4,42947.0,90.0858,90.2837,89.9786,90.2095,42947.0
2017-03-29 11:30:00,109.44,109.46,109.1,109.27,42185.0,90.2424,90.2589,89.9621,90.1023,42185.0
2017-03-29 12:00:00,109.27,109.3,109.11,109.27,25168.0,90.1023,90.127,89.9703,90.1023,25168.0
2017-03-29 12:30:00,109.26,109.32,109.22,109.3,21207.0,90.094,90.1435,90.061,90.127,21207.0
2017-03-29 13:00:00,109.3,109.47,109.3,109.42,28129.0,90.127,90.2672,90.127,90.226,28129.0
2017-03-29 13:30:00,109.42,109.54,109.29,109.52,38317.0,90.226,90.3249,90.1188,90.3084,38317.0
2017-03-29 14:00:00,109.51,109.73,109.46,109.59,44216.0,90.3002,90.4816,90.2589,90.3661,44216.0
2017-03-29 14:30:00,109.59,109.66,109.52,109.65,35212.0,90.3661,90.4239,90.3084,90.4156,35212.0
2017-03-29 15:00:00,109.65,109.7,109.56,109.67,58165.0,90.4156,90.4568,90.3414,90.4321,58165.0
2017-03-29 15:30:00,109.67,109.73,109.55,109.6,149289.0,90.4321,90.4816,90.3332,90.3744,149289.0
2017-03-30 09:30:00,109.39,109.62,108.8,108.98,36886.0,90.2012,90.3909,89.7147,89.8631,36886.0
2017-03-30 10:00:00,108.94,109.11,108.74,108.87,33458.0,89.8302,89.9703,89.6652,89.7724,33458.0
2017-03-30 10:30:00,108.87,109.03,108.81,108.88,46548.0,89.7724,89.9044,89.723,89.7807,46548.0
2017-03-30 11:00:00,108.9,108.96,108.8,108.85,60834.0,89.7972,89.8466,89.7147,89.7559,60834.0
2017-03-30 11:30:00,108.87,108.91,108.64,108.8,35504.0,89.7724,89.8054,89.5828,89.7147,35504.0
2017-03-30 12:00:00,108.79,108.81,108.59,108.7,29872.0,89.7065,89.723,89.5416,89.6323,29872.0
2017-03-30 12:30:00,108.68,108.72,108.54,108.7,26964.0,89.6158,89.6487,89.5003,89.6323,26964.0
2017-03-30 13:00:00,108.7,108.89,108.63,108.86,78794.0,89.6323,89.7889,89.5745,89.7642,78794.0
2017-03-30 13:30:00,108.85,108.98,108.83,108.94,43915.0,89.7559,89.8631,89.7395,89.8302,43915.0
2017-03-30 14:00:00,108.93,109.15,108.73,109.15,73118.0,89.8219,90.0033,89.657,90.0033,73118.0
2017-03-30 14:30:00,109.15,109.24,109.02,109.03,55189.0,90.0033,90.0775,89.8961,89.9044,55189.0
2017-03-30 15:00:00,109.03,109.07,108.85,108.89,79971.0,89.9044,89.9374,89.7559,89.7889,79971.0
2017-03-30 15:30:00,108.89,109.0,108.74,108.89,144949.0,89.7889,89.8796,89.6652,89.7889,144949.0
2017-03-31 09:30:00,108.89,109.02,108.25,109.0,59340.0,89.7889,89.8961,89.2612,89.8796,59340.0
2017-03-31 10:00:00,108.99,109.11,108.65,108.7,26757.0,89.8714,89.9703,89.591,89.6323,26757.0
2017-03-31 10:30:00,108.71,109.1,108.71,108.86,38648.0,89.6405,89.9621,89.6405,89.7642,38648.0
2017-03-31 11:00:00,108.85,109.09,108.84,108.96,38611.0,89.7559,89.9538,89.7477,89.8466,38611.0
2017-03-31 11:30:00,108.96,109.0,108.91,108.96,30817.0,89.8466,89.8796,89.8054,89.8466,30817.0
2017-03-31 12:00:00,108.96,109.12,108.94,109.12,22128.0,89.8466,89.9786,89.8302,89.9786,22128.0
2017-03-31 12:30:00,109.09,109.15,109.04,109.09,8607.0,89.9538,90.0033,89.9126,89.9538,8607.0
2017-03-31 13:00:00,109.06,109.28,109.06,109.25,26826.0,89.9291,90.1105,89.9291,90.0858,26826.0
2017-03-31 13:30:00,109.27,109.52,109.26,109.43,59906.0,90.1023,90.3084,90.094,90.2342,59906.0
2017-03-31 14:00:00,109.43,109.63,109.4,109.59,99663.0,90.2342,90.3991,90.2095,90.3661,99663.0
2017-03-31 14:30:00,109.58,109.68,109.51,109.6,87958.0,90.3579,90.4403,90.3002,90.3744,87958.0
2017-03-31 15:00:00,109.6,109.67,109.24,109.33,136591.0,90.3744,90.4321,90.0775,90.1517,136591.0
2017-03-31 15:30:00,109.36,109.47,109.2,109.22,131515.0,90.1765,90.2672,90.0445,90.061,131515.0
2017-04-03 09:30:00,108.93,109.21,108.83,109.18,54176.0,89.8219,90.0528,89.7395,90.0281,54176.0
2017-04-03 10:00:00,109.19,109.31,109.1,109.14,44667.0,90.0363,90.1353,89.9621,89.9951,44667.0
2017-04-03 10:30:00,109.14,109.33,108.82,108.82,70769.0,89.9951,90.1517,89.7312,89.7312,70769.0
2017-04-03 11:00:00,108.8,108.98,108.66,108.92,65742.0,89.7147,89.8631,89.5993,89.8137,65742.0
2017-04-03 11:30:00,108.9,109.05,108.87,108.96,48813.0,89.7972,89.9209,89.7724,89.8466,48813.0
2017-04-03 12:00:00,108.94,109.03,108.9,109.0,31261.0,89.8302,89.9044,89.7972,89.8796,31261.0
2017-04-03 12:30:00,109.01,109.11,108.95,109.11,47875.0,89.8879,89.9703,89.8384,89.9703,47875.0
2017-04-03 13:00:00,109.08,109.16,109.07,109.09,26050.0,89.9456,90.0116,89.9374,89.9538,26050.0
2017-04-03 13:30:00,109.1,109.1,108.97,108.98,24799.0,89.9621,89.9621,89.8549,89.8631,24799.0
2017-04-03 14:00:00,108.98,109.02,108.93,109.01,73076.0,89.8631,89.8961,89.8219,89.8879,73076.0
2017-04-03 14:30:00,109.0,109.12,108.93,108.93,75447.0,89.8796,89.9786,89.8219,89.8219,75447.0
2017-04-03 15:00:00,108.95,109.0,108.88,108.9,63723.0,89.8384,89.8796,89.7807,89.7972,63723.0
2017-04-03 15:30:00,108.88,108.96,108.76,108.9,101901.0,89.7807,89.8466,89.6817,89.7972,101901.0
2017-04-04 09:30:00,108.43,108.48,107.74,107.92,182767.0,89.4096,89.4508,88.8407,88.9891,182767.0
2017-04-04 10:00:00,107.97,108.2,107.78,107.84,41774.0,89.0303,89.22,88.8736,88.9231,41774.0
2017-04-04 10:30:00,107.87,108.24,107.81,108.21,42785.0,88.9478,89.2529,88.8984,89.2282,42785.0
2017-04-04 11:00:00,108.22,108.26,108.07,108.18,47199.0,89.2365,89.2694,89.1128,89.2035,47199.0
2017-04-04 11:30:00,108.18,108.38,108.17,108.31,50106.0,89.2035,89.3684,89.1952,89.3107,50106.0
2017-04-04 12:00:00,108.31,108.55,108.27,108.53,16457.0,89.3107,89.5086,89.2777,89.4921,16457.0
2017-04-04 12:30:00,108.52,108.53,108.28,108.31,49121.0,89.4838,89.4921,89.2859,89.3107,49121.0
2017-04-04 13:00:00,108.31,108.34,108.19,108.24,24260.0,89.3107,89.3354,89.2117,89.2529,24260.0
2017-04-04 13:30:00,108.24,108.26,108.13,108.23,24320.0,89.2529,89.2694,89.1622,89.2447,24320.0
2017-04-04 14:00:00,108.25,108.46,108.23,108.43,34360.0,89.2612,89.4344,89.2447,89.4096,34360.0
2017-04-04 14:30:00,108.46,108.47,108.34,108.39,38833.0,89.4344,89.4426,89.3354,89.3766,38833.0
2017-04-04 15:00:00,108.37,108.41,108.16,108.17,48528.0,89.3601,89.3931,89.187,89.1952,48528.0
2017-04-04 15:30:00,108.16,108.42,108.15,108.38,124575.0,89.187,89.4014,89.1787,89.3684,124575.0
2017-04-05 09:30:00,108.52,108.84,108.23,108.61,44958.0,89.4838,89.7477,89.2447,89.558,44958.0
2017-04-05 10:00:00,108.58,109.19,108.47,109.17,45057.0,89.5333,90.0363,89.4426,90.0198,45057.0
2017-04-05 10:30:00,109.19,109.46,109.14,109.34,83869.0,90.0363,90.2589,89.9951,90.16,83869.0
2017-04-05 11:00:00,109.36,109.76,109.36,109.51,56551.0,90.1765,90.5063,90.1765,90.3002,56551.0
2017-04-05 11:30:00,109.49,109.75,109.47,109.59,57695.0,90.2837,90.4981,90.2672,90.3661,57695.0
2017-04-05 12:00:00,109.59,109.71,109.48,109.68,18089.0,90.3661,90.4651,90.2754,90.4403,18089.0
2017-04-05 12:30:00,109.67,109.8,109.63,109.71,99534.0,90.4321,90.5393,90.3991,90.4651,99534.0
2017-04-05 13:00:00,109.7,109.8,109.65,109.78,28211.0,90.4568,90.5393,90.4156,90.5228,28211.0
2017-04-05 13:30:00,109.8,109.8,109.64,109.68,23164.0,90.5393,90.5393,90.4074,90.4403,23164.0
2017-04-05 14:00:00,109.67,109.67,109.35,109.41,35324.0,90.4321,90.4321,90.1682,90.2177,35324.0
2017-04-05 14:30:00,109.41,109.41,109.23,109.32,26869.0,90.2177,90.2177,90.0693,90.1435,26869.0
2017-04-05 15:00:00,109.32,109.43,109.08,109.12,67266.0,90.1435,90.2342,89.9456,89.9786,67266.0
2017-04-05 15:30:00,109.11,109.23,108.94,109.03,111299.0,89.9703,90.0693,89.8302,89.9044,111299.0
2017-04-06 09:30:00,109.07,109.1,108.52,108.86,34432.0,89.9374,89.9621,89.4838,89.7642,34432.0
2017-04-06 10:00:00,108.89,108.93,108.63,108.77,28993.0,89.7889,89.8219,89.5745,89.69,28993.0
2017-04-06 10:30:00,108.76,108.91,108.61,108.71,21782.0,89.6817,89.8054,89.558,89.6405,21782.0
2017-04-06 11:00:00,108.75,108.89,108.63,108.64,23592.0,89.6735,89.7889,89.5745,89.5828,23592.0
2017-04-06 11:30:00,108.65,109.07,108.65,108.99,11865.0,89.591,89.9374,89.591,89.8714,11865.0
2017-04-06 12:00:00,109.0,109.11,108.92,109.08,14681.0,89.8796,89.9703,89.8137,89.9456,14681.0
2017-04-06 12:30:00,109.09,109.09,108.88,108.99,22315.0,89.9538,89.9538,89.7807,89.8714,22315.0
2017-04-06 13:00:00,108.99,109.14,108.96,109.08,16792.0,89.8714,89.9951,89.8466,89.9456,16792.0
2017-04-06 13:30:00,109.1,109.27,109.1,109.21,13245.0,89.9621,90.1023,89.9621,90.0528,13245.0
2017-04-06 14:00:00,109.2,109.2,109.0,109.05,29452.0,90.0445,90.0445,89.8796,89.9209,29452.0
2017-04-06 14:30:00,109.07,109.08,108.9,108.92,26075.0,89.9374,89.9456,89.7972,89.8137,26075.0
2017-04-06 15:00:00,108.92,109.04,108.83,108.84,40468.0,89.8137,89.9126,89.7395,89.7477,40468.0
2017-04-06 15:30:00,108.85,108.97,108.81,108.89,111064.0,89.7559,89.8549,89.723,89.7889,111064.0
2017-04-07 09:30:00,109.02,109.41,108.61,109.11,32291.0,89.8961,90.2177,89.558,89.9703,32291.0
2017-04-07 10:00:00,109.13,109.24,109.1,109.17,20567.0,89.9868,90.0775,89.9621,90.0198,20567.0
2017-04-07 10:30:00,109.22,109.22,108.87,108.98,34474.0,90.061,90.061,89.7724,89.8631,34474.0
2017-04-07 11:00:00,109.01,109.58,109.0,109.54,64479.0,89.8879,90.3579,89.8796,90.3249,64479.0
2017-04-07 11:30:00,109.54,109.74,109.53,109.53,32690.0,90.3249,90.4898,90.3167,90.3167,32690.0
2017-04-07 12:00:00,109.53,109.8,109.44,109.54,49843.0,90.3167,90.5393,90.2424,90.3249,49843.0
2017-04-07 12:30:00,109.54,109.54,109.29,109.41,65788.0,90.3249,90.3249,90.1188,90.2177,65788.0
2017-04-07 13:00:00,109.38,109.61,109.32,109.58,28640.0,90.193,90.3826,90.1435,90.3579,28640.0
2017-04-07 13:30:00,109.58,109.73,109.53,109.58,37912.0,90.3579,90.4816,90.3167,90.3579,37912.0
2017-04-07 14:00:00,109.6,109.73,109.53,109.7,39292.0,90.3744,90.4816,90.3167,90.4568,39292.0
2017-04-07 14:30:00,109.7,109.77,109.58,109.66,39190.0,90.4568,90.5146,90.3579,90.4239,39190.0
2017-04-07 15:00:00,109.66,109.76,109.63,109.66,62352.0,90.4239,90.5063,90.3991,90.4239,62352.0
2017-04-07 15:30:00,109.68,109.68,109.48,109.51,192666.0,90.4403,90.4403,90.2754,90.3002,192666.0
2017-04-10 09:30:00,109.62,109.79,108.98,109.1,103354.0,90.3909,90.5311,89.8631,89.9621,103354.0
2017-04-10 10:00:00,109.14,109.48,109.0,109.21,85060.0,89.9951,90.2754,89.8796,90.0528,85060.0
2017-04-10 10:30:00,109.21,109.32,109.0,109.09,92839.0,90.0528,90.1435,89.8796,89.9538,92839.0
2017-04-10 11:00:00,109.08,109.08,108.83,109.0,69523.0,89.9456,89.9456,89.7395,89.8796,69523.0
2017-04-10 11:30:00,109.0,109.0,108.62,108.65,40230.0,89.8796,89.8796,89.5663,89.591,40230.0
2017-04-10 12:00:00,108.64,108.7,108.25,108.25,211849.0,89.5828,89.6323,89.2612,89.2612,211849.0
2017-04-10 12:30:00,108.25,108.52,108.19,108.48,233824.0,89.2612,89.4838,89.2117,89.4508,233824.0
2017-04-10 13:00:00,108.5,108.55,108.24,108.26,42018.0,89.4673,89.5086,89.2529,89.2694,42018.0
2017-04-10 13:30:00,108.27,108.29,108.1,108.1,40909.0,89.2777,89.2942,89.1375,89.1375,40909.0
2017-04-10 14:00:00,108.1,108.19,108.06,108.07,32528.0,89.1375,89.2117,89.1045,89.1128,32528.0
2017-04-10 14:30:00,108.08,108.35,108.04,108.29,48565.0,89.121,89.3437,89.088,89.2942,48565.0
2017-04-10 15:00:00,108.29,108.41,108.07,108.17,61327.0,89.2942,89.3931,89.1128,89.1952,61327.0
2017-04-10 15:30:00,108.17,108.34,108.13,108.3,141515.0,89.1952,89.3354,89.1622,89.3024,141515.0
2017-04-11 09:30:00,108.13,108.48,107.83,108.21,37539.0,89.1622,89.4508,88.9149,89.2282,37539.0
2017-04-11 10:00:00,108.21,108.44,107.92,108.4,45614.0,89.2282,89.4179,88.9891,89.3849,45614.0
2017-04-11 10:30:00,108.38,108.38,107.92,108.05,66763.0,89.3684,89.3684,88.9891,89.0963,66763.0
2017-04-11 11:00:00,108.11,108.16,107.9,107.9,33718.0,89.1457,89.187,88.9726,88.9726,33718.0
2017-04-11 11:30:00,107.94,108.14,107.86,107.89,93052.0,89.0056,89.1705,88.9396,88.9643,93052.0
2017-04-11 12:00:00,107.88,108.0,107.77,108.0,29444.0,88.9561,89.055,88.8654,89.055,29444.0
2017-04-11 12:30:00,108.0,108.1,107.92,108.02,25076.0,89.055,89.1375,88.9891,89.0715,25076.0
2017-04-11 13:00:00,108.03,108.23,108.01,108.2,21411.0,89.0798,89.2447,89.0633,89.22,21411.0
2017-04-11 13:30:00,108.21,108.29,108.11,108.23,16666.0,89.2282,89.2942,89.1457,89.2447,16666.0
2017-04-11 14:00:00,108.25,108.33,108.14,108.3,24282.0,89.2612,89.3272,89.1705,89.3024,24282.0
2017-04-11 14:30:00,108.29,108.44,108.23,108.36,24457.0,89.2942,89.4179,89.2447,89.3519,24457.0
2017-04-11 15:00:00,108.37,108.37,108.09,108.22,37377.0,89.3601,89.3601,89.1293,89.2365,37377.0
2017-04-11 15:30:00,108.21,108.42,108.21,108.41,101636.0,89.2282,89.4014,89.2282,89.3931,101636.0
2017-04-12 09:30:00,108.44,108.88,108.02,108.15,31966.0,89.4179,89.7807,89.0715,89.1787,31966.0
2017-04-12 10:00:00,108.22,108.71,108.15,108.58,37785.0,89.2365,89.6405,89.1787,89.5333,37785.0
2017-04-12 10:30:00,108.57,108.57,108.25,108.43,44465.0,89.5251,89.5251,89.2612,89.4096,44465.0
2017-04-12 11:00:00,108.44,108.87,108.44,108.87,24256.0,89.4179,89.7724,89.4179,89.7724,24256.0
2017-04-12 11:30:00,108.84,108.89,108.73,108.76,23213.0,89.7477,89.7889,89.657,89.6817,23213.0
2017-04-12 12:00:00,108.79,108.82,108.66,108.78,10412.0,89.7065,89.7312,89.5993,89.6982,10412.0
2017-04-12 12:30:00,108.76,108.83,108.67,108.7,14901.0,89.6817,89.7395,89.6075,89.6323,14901.0
2017-04-12 13:00:00,108.66,108.8,108.65,108.7,13095.0,89.5993,89.7147,89.591,89.6323,13095.0
2017-04-12 13:30:00,108.68,108.91,108.67,108.91,41536.0,89.6158,89.8054,89.6075,89.8054,41536.0
2017-04-12 14:00:00,108.86,108.87,108.69,108.78,16284.0,89.7642,89.7724,89.624,89.6982,16284.0
2017-04-12 14:30:00,108.76,108.86,108.71,108.8,26512.0,89.6817,89.7642,89.6405,89.7147,26512.0
2017-04-12 15:00:00,108.79,109.0,108.79,108.91,34842.0,89.7065,89.8796,89.7065,89.8054,34842.0
2017-04-12 15:30:00,108.91,109.1,108.88,109.04,119382.0,89.8054,89.9621,89.7807,89.9126,119382.0
2017-04-13 09:30:00,108.95,108.96,108.52,108.54,21928.0,89.8384,89.8466,89.4838,89.5003,21928.0
2017-04-13 10:00:00,108.57,108.58,108.35,108.38,13741.0,89.5251,89.5333,89.3437,89.3684,13741.0
2017-04-13 10:30:00,108.36,108.62,108.35,108.42,43102.0,89.3519,89.5663,89.3437,89.4014,43102.0
2017-04-13 11:00:00,108.42,108.48,108.31,108.31,19948.0,89.4014,89.4508,89.3107,89.3107,19948.0
2017-04-13 11:30:00,108.34,108.5,108.32,108.42,10979.0,89.3354,89.4673,89.3189,89.4014,10979.0
2017-04-13 12:00:00,108.38,108.54,108.37,108.53,20504.0,89.3684,89.5003,89.3601,89.4921,20504.0
2017-04-13 12:30:00,108.53,108.57,108.42,108.53,16491.0,89.4921,89.5251,89.4014,89.4921,16491.0
2017-04-13 13:00:00,108.54,108.55,108.28,108.37,33584.0,89.5003,89.5086,89.2859,89.3601,33584.0
2017-04-13 13:30:00,108.33,108.41,108.25,108.31,16080.0,89.3272,89.3931,89.2612,89.3107,16080.0
2017-04-13 14:00:00,108.31,108.52,108.3,108.39,31678.0,89.3107,89.4838,89.3024,89.3766,31678.0
2017-04-13 14:30:00,108.39,108.43,108.32,108.37,38625.0,89.3766,89.4096,89.3189,89.3601,38625.0
2017-04-13 15:00:00,108.37,108.42,108.25,108.31,46661.0,89.3601,89.4014,89.2612,89.3107,46661.0
2017-04-13 15:30:00,108.31,108.43,108.15,108.21,120494.0,89.3107,89.4096,89.1787,89.2282,120494.0
2017-04-17 09:30:00,108.31,108.49,108.17,108.22,25003.0,89.3107,89.4591,89.1952,89.2365,25003.0
2017-04-17 10:00:00,108.19,108.51,108.19,108.48,17819.0,89.2117,89.4756,89.2117,89.4508,17819.0
2017-04-17 10:30:00,108.48,108.52,108.28,108.52,26867.0,89.4508,89.4838,89.2859,89.4838,26867.0
2017-04-17 11:00:00,108.51,108.66,108.46,108.6,12487.0,89.4756,89.5993,89.4344,89.5498,12487.0
2017-04-17 11:30:00,108.62,108.65,108.56,108.62,10718.0,89.5663,89.591,89.5168,89.5663,10718.0
2017-04-17 12:00:00,108.6,108.79,108.59,108.73,14814.0,89.5498,89.7065,89.5416,89.657,14814.0
2017-04-17 12:30:00,108.73,108.77,108.69,108.69,17610.0,89.657,89.69,89.624,89.624,17610.0
2017-04-17 13:00:00,108.71,108.8,108.69,108.78,8017.0,89.6405,89.7147,89.624,89.6982,8017.0
2017-04-17 13:30:00,108.79,108.82,108.63,108.64,9655.0,89.7065,89.7312,89.5745,89.5828,9655.0
2017-04-17 14:00:00,108.65,108.75,108.61,108.63,8700.0,89.591,89.6735,89.558,89.5745,8700.0
2017-04-17 14:30:00,108.62,108.71,108.54,108.61,18323.0,89.5663,89.6405,89.5003,89.558,18323.0
2017-04-17 15:00:00,108.62,108.85,108.58,108.79,22577.0,89.5663,89.7559,89.5333,89.7065,22577.0
2017-04-17 15:30:00,108.79,108.85,108.69,108.69,125103.0,89.7065,89.7559,89.624,89.624,125103.0
2017-04-18 09:30:00,108.71,109.69,108.63,109.69,87939.0,89.6405,90.4486,89.5745,90.4486,87939.0
2017-04-18 10:00:00,109.6,109.79,109.5,109.65,113053.0,90.3744,90.5311,90.2919,90.4156,113053.0
2017-04-18 10:30:00,109.65,109.93,109.61,109.93,43068.0,90.4156,90.6465,90.3826,90.6465,43068.0
2017-04-18 11:00:00,109.91,110.0,109.76,109.84,99424.0,90.63,90.7042,90.5063,90.5723,99424.0
2017-04-18 11:30:00,109.85,109.89,109.78,109.86,25205.0,90.5805,90.6135,90.5228,90.5888,25205.0
2017-04-18 12:00:00,109.83,109.84,109.66,109.8,31327.0,90.564,90.5723,90.4239,90.5393,31327.0
2017-04-18 12:30:00,109.75,109.77,109.59,109.66,17794.0,90.4981,90.5146,90.3661,90.4239,17794.0
2017-04-18 13:00:00,109.63,109.64,109.47,109.51,33100.0,90.3991,90.4074,90.2672,90.3002,33100.0
2017-04-18 13:30:00,109.51,109.51,109.35,109.49,34031.0,90.3002,90.3002,90.1682,90.2837,34031.0
2017-04-18 14:00:00,109.47,109.54,109.38,109.43,33248.0,90.2672,90.3249,90.193,90.2342,33248.0
2017-04-18 14:30:00,109.45,109.53,109.34,109.34,32528.0,90.2507,90.3167,90.16,90.16,32528.0
2017-04-18 15:00:00,109.36,109.56,109.36,109.5,28380.0,90.1765,90.3414,90.1765,90.2919,28380.0
2017-04-18 15:30:00,109.51,109.61,109.44,109.49,112214.0,90.3002,90.3826,90.2424,90.2837,112214.0
2017-04-19 09:30:00,109.56,109.78,109.22,109.45,22790.0,90.3414,90.5228,90.061,90.2507,22790.0
2017-04-19 10:00:00,109.46,109.49,109.1,109.1,24549.0,90.2589,90.2837,89.9621,89.9621,24549.0
2017-04-19 10:30:00,109.13,109.35,109.01,109.1,33944.0,89.9868,90.1682,89.8879,89.9621,33944.0
2017-04-19 11:00:00,109.14,109.18,108.93,109.04,36164.0,89.9951,90.0281,89.8219,89.9126,36164.0
2017-04-19 11:30:00,109.07,109.26,109.07,109.14,30324.0,89.9374,90.094,89.9374,89.9951,30324.0
2017-04-19 12:00:00,109.18,109.23,109.08,109.11,17764.0,90.0281,90.0693,89.9456,89.9703,17764.0
2017-04-19 12:30:00,109.11,109.22,109.08,109.12,22100.0,89.9703,90.061,89.9456,89.9786,22100.0
2017-04-19 13:00:00,109.12,109.12,108.98,109.03,20664.0,89.9786,89.9786,89.8631,89.9044,20664.0
2017-04-19 13:30:00,109.01,109.03,108.89,108.91,12945.0,89.8879,89.9044,89.7889,89.8054,12945.0
2017-04-19 14:00:00,108.91,108.95,108.78,108.86,33092.0,89.8054,89.8384,89.6982,89.7642,33092.0
2017-04-19 14:30:00,108.83,108.85,108.71,108.71,27204.0,89.7395,89.7559,89.6405,89.6405,27204.0
2017-04-19 15:00:00,108.71,108.79,108.55,108.56,51461.0,89.6405,89.7065,89.5086,89.5168,51461.0
2017-04-19 15:30:00,108.57,108.64,108.36,108.6,174584.0,89.5251,89.5828,89.3519,89.5498,174584.0
2017-04-20 09:30:00,108.74,108.91,108.09,108.49,51109.0,89.6652,89.8054,89.1293,89.4591,51109.0
2017-04-20 10:00:00,108.46,108.66,108.33,108.55,40389.0,89.4344,89.5993,89.3272,89.5086,40389.0
2017-04-20 10:30:00,108.6,108.82,108.57,108.73,74139.0,89.5498,89.7312,89.5251,89.657,74139.0
2017-04-20 11:00:00,108.75,108.82,108.57,108.66,59349.0,89.6735,89.7312,89.5251,89.5993,59349.0
2017-04-20 11:30:00,108.67,108.94,108.65,108.94,32109.0,89.6075,89.8302,89.591,89.8302,32109.0
2017-04-20 12:00:00,108.91,109.03,108.9,108.92,35489.0,89.8054,89.9044,89.7972,89.8137,35489.0
2017-04-20 12:30:00,108.93,109.03,108.9,108.98,144914.0,89.8219,89.9044,89.7972,89.8631,144914.0
2017-04-20 13:00:00,108.99,109.0,108.86,108.9,36774.0,89.8714,89.8796,89.7642,89.7972,36774.0
2017-04-20 13:30:00,108.91,108.92,108.84,108.85,49311.0,89.8054,89.8137,89.7477,89.7559,49311.0
2017-04-20 14:00:00,108.87,109.03,108.83,108.99,31399.0,89.7724,89.9044,89.7395,89.8714,31399.0
2017-04-20 14:30:00,108.98,109.09,108.93,108.94,33762.0,89.8631,89.9538,89.8219,89.8302,33762.0
2017-04-20 15:00:00,108.91,108.97,108.8,108.9,33772.0,89.8054,89.8549,89.7147,89.7972,33772.0
2017-04-20 15:30:00,108.91,109.0,108.77,108.79,139347.0,89.8054,89.8796,89.69,89.7065,139347.0
2017-04-21 09:30:00,108.6,108.72,108.3,108.43,60402.0,89.5498,89.6487,89.3024,89.4096,60402.0
2017-04-21 10:00:00,108.51,108.74,108.46,108.52,25196.0,89.4756,89.6652,89.4344,89.4838,25196.0
2017-04-21 10:30:00,108.53,108.53,108.27,108.38,33360.0,89.4921,89.4921,89.2777,89.3684,33360.0
2017-04-21 11:00:00,108.38,108.4,108.17,108.27,31777.0,89.3684,89.3849,89.1952,89.2777,31777.0
2017-04-21 11:30:00,108.29,108.31,108.17,108.23,23133.0,89.2942,89.3107,89.1952,89.2447,23133.0
2017-04-21 12:00:00,108.2,108.22,107.94,107.97,24395.0,89.22,89.2365,89.0056,89.0303,24395.0
2017-04-21 12:30:00,108.01,108.06,107.79,107.88,47327.0,89.0633,89.1045,88.8819,88.9561,47327.0
2017-04-21 13:00:00,107.89,107.9,107.51,107.55,94672.0,88.9643,88.9726,88.651,88.684,94672.0
2017-04-21 13:30:00,107.55,107.77,107.53,107.71,36886.0,88.684,88.8654,88.6675,88.8159,36886.0
2017-04-21 14:00:00,107.74,107.75,107.45,107.48,71152.0,88.8407,88.8489,88.6015,88.6263,71152.0
2017-04-21 14:30:00,107.48,107.59,107.48,107.55,108360.0,88.6263,88.717,88.6263,88.684,108360.0
2017-04-21 15:00:00,107.56,107.58,107.48,107.55,69753.0,88.6922,88.7087,88.6263,88.684,69753.0
2017-04-21 15:30:00,107.55,107.66,107.38,107.4,207336.0,88.684,88.7747,88.5438,88.5603,207336.0
2017-04-24 09:30:00,108.19,108.4,107.64,108.23,49928.0,89.2117,89.3849,88.7582,89.2447,49928.0
2017-04-24 10:00:00,108.22,108.55,108.18,108.54,52337.0,89.2365,89.5086,89.2035,89.5003,52337.0
2017-04-24 10:30:00,108.56,108.56,108.25,108.29,68762.0,89.5168,89.5168,89.2612,89.2942,68762.0
2017-04-24 11:00:00,108.29,108.41,108.15,108.3,53197.0,89.2942,89.3931,89.1787,89.3024,53197.0
2017-04-24 11:30:00,108.3,108.49,108.24,108.36,38174.0,89.3024,89.4591,89.2529,89.3519,38174.0
2017-04-24 12:00:00,108.36,108.47,108.3,108.47,30198.0,89.3519,89.4426,89.3024,89.4426,30198.0
2017-04-24 12:30:00,108.46,108.47,108.28,108.31,29484.0,89.4344,89.4426,89.2859,89.3107,29484.0
2017-04-24 13:00:00,108.31,108.54,108.31,108.53,33116.0,89.3107,89.5003,89.3107,89.4921,33116.0
2017-04-24 13:30:00,108.53,108.62,108.46,108.56,22639.0,89.4921,89.5663,89.4344,89.5168,22639.0
2017-04-24 14:00:00,108.57,108.57,108.38,108.43,31786.0,89.5251,89.5251,89.3684,89.4096,31786.0
2017-04-24 14:30:00,108.43,108.51,108.39,108.46,33981.0,89.4096,89.4756,89.3766,89.4344,33981.0
2017-04-24 15:00:00,108.47,108.6,108.47,108.5,41652.0,89.4426,89.5498,89.4426,89.4673,41652.0
2017-04-24 15:30:00,108.5,108.61,108.41,108.43,174436.0,89.4673,89.558,89.3931,89.4096,174436.0
2017-04-25 09:30:00,108.54,108.89,108.37,108.58,34718.0,89.5003,89.7889,89.3601,89.5333,34718.0
2017-04-25 10:00:00,108.65,108.88,108.6,108.72,24596.0,89.591,89.7807,89.5498,89.6487,24596.0
2017-04-25 10:30:00,108.76,108.83,108.59,108.62,35387.0,89.6817,89.7395,89.5416,89.5663,35387.0
2017-04-25 11:00:00,108.6,108.68,108.5,108.66,51688.0,89.5498,89.6158,89.4673,89.5993,51688.0
2017-04-25 11:30:00,108.65,108.77,108.64,108.7,26840.0,89.591,89.69,89.5828,89.6323,26840.0
2017-04-25 12:00:00,108.68,108.7,108.64,108.67,28987.0,89.6158,89.6323,89.5828,89.6075,28987.0
2017-04-25 12:30:00,108.66,108.78,108.62,108.76,29954.0,89.5993,89.6982,89.5663,89.6817,29954.0
2017-04-25 13:00:00,108.75,108.77,108.7,108.7,34709.0,89.6735,89.69,89.6323,89.6323,34709.0
2017-04-25 13:30:00,108.7,108.71,108.64,108.65,26198.0,89.6323,89.6405,89.5828,89.591,26198.0
2017-04-25 14:00:00,108.65,108.65,108.5,108.62,32399.0,89.591,89.591,89.4673,89.5663,32399.0
2017-04-25 14:30:00,108.61,108.62,108.43,108.46,52092.0,89.558,89.5663,89.4096,89.4344,52092.0
2017-04-25 15:00:00,108.46,108.69,108.4,108.41,121654.0,89.4344,89.624,89.3849,89.3931,121654.0
2017-04-25 15:30:00,108.43,108.56,108.29,108.4,230474.0,89.4096,89.5168,89.2942,89.3849,230474.0
2017-04-26 09:30:00,108.62,108.71,106.83,106.9,184016.0,89.5663,89.6405,88.0903,88.148,184016.0
2017-04-26 10:00:00,106.91,107.36,106.71,106.9,154914.0,88.1562,88.5273,87.9913,88.148,154914.0
2017-04-26 10:30:00,106.92,106.97,106.51,106.72,80502.0,88.1645,88.2057,87.8264,87.9996,80502.0
2017-04-26 11:00:00,106.71,107.6,106.7,107.59,90149.0,87.9913,88.7252,87.9831,88.717,90149.0
2017-04-26 11:30:00,107.62,107.67,107.1,107.1,85592.0,88.7417,88.7829,88.3129,88.3129,85592.0
2017-04-26 12:00:00,107.1,107.36,107.1,107.17,72685.0,88.3129,88.5273,88.3129,88.3706,72685.0
2017-04-26 12:30:00,107.14,107.16,106.92,106.98,97358.0,88.3459,88.3624,88.1645,88.214,97358.0
2017-04-26 13:00:00,107.0,107.15,106.95,107.08,94585.0,88.2305,88.3541,88.1892,88.2964,94585.0
2017-04-26 13:30:00,107.07,107.16,106.95,106.99,89440.0,88.2882,88.3624,88.1892,88.2222,89440.0
2017-04-26 14:00:00,106.96,107.52,106.96,107.43,102018.0,88.1975,88.6592,88.1975,88.585,102018.0
2017-04-26 14:30:00,107.42,107.44,107.32,107.39,65494.0,88.5768,88.5933,88.4943,88.552,65494.0
2017-04-26 15:00:00,107.38,107.74,107.34,107.5,83052.0,88.5438,88.8407,88.5108,88.6428,83052.0
2017-04-26 15:30:00,107.5,107.52,107.09,107.5,271686.0,88.6428,88.6592,88.3047,88.6428,271686.0
2017-04-27 09:30:00,107.79,108.49,107.66,108.32,62016.0,88.8819,89.4591,88.7747,89.3189,62016.0
2017-04-27 10:00:00,108.31,108.46,108.15,108.29,43271.0,89.3107,89.4344,89.1787,89.2942,43271.0
2017-04-27 10:30:00,108.3,108.34,107.86,107.91,37189.0,89.3024,89.3354,88.9396,88.9808,37189.0
2017-04-27 11:00:00,107.86,107.87,107.35,107.4,35926.0,88.9396,88.9478,88.5191,88.5603,35926.0
2017-04-27 11:30:00,107.44,107.5,107.3,107.35,29481.0,88.5933,88.6428,88.4778,88.5191,29481.0
2017-04-27 12:00:00,107.34,107.49,107.24,107.35,34266.0,88.5108,88.6345,88.4284,88.5191,34266.0
2017-04-27 12:30:00,107.34,107.49,107.3,107.49,43615.0,88.5108,88.6345,88.4778,88.6345,43615.0
2017-04-27 13:00:00,107.48,107.58,107.42,107.58,32378.0,88.6263,88.7087,88.5768,88.7087,32378.0
2017-04-27 13:30:00,107.59,107.63,107.5,107.58,24686.0,88.717,88.7499,88.6428,88.7087,24686.0
2017-04-27 14:00:00,107.57,107.85,107.55,107.74,36228.0,88.7005,88.9314,88.684,88.8407,36228.0
2017-04-27 14:30:00,107.76,107.81,107.62,107.68,35616.0,88.8571,88.8984,88.7417,88.7912,35616.0
2017-04-27 15:00:00,107.69,107.69,107.47,107.57,46703.0,88.7994,88.7994,88.618,88.7005,46703.0
2017-04-27 15:30:00,107.57,107.61,107.29,107.38,146333.0,88.7005,88.7335,88.4696,88.5438,146333.0
2017-04-28 09:30:00,106.99,107.88,106.84,107.87,62726.0,88.2222,88.9561,88.0985,88.9478,62726.0
2017-04-28 10:00:00,107.73,107.8,107.37,107.74,51656.0,88.8324,88.8901,88.5356,88.8407,51656.0
2017-04-28 10:30:00,107.74,108.01,107.72,107.84,78779.0,88.8407,89.0633,88.8242,88.9231,78779.0
2017-04-28 11:00:00,107.84,107.94,107.63,107.76,55850.0,88.9231,89.0056,88.7499,88.8571,55850.0
2017-04-28 11:30:00,107.73,108.07,107.72,107.97,36901.0,88.8324,89.1128,88.8242,89.0303,36901.0
2017-04-28 12:00:00,107.97,108.14,107.87,108.01,34517.0,89.0303,89.1705,88.9478,89.0633,34517.0
2017-04-28 12:30:00,108.01,108.09,107.9,107.99,26348.0,89.0633,89.1293,88.9726,89.0468,26348.0
2017-04-28 13:00:00,108.0,108.03,107.86,107.99,30819.0,89.055,89.0798,88.9396,89.0468,30819.0
2017-04-28 13:30:00,107.99,108.02,107.79,107.91,32814.0,89.0468,89.0715,88.8819,88.9808,32814.0
2017-04-28 14:00:00,107.89,107.9,107.76,107.86,56906.0,88.9643,88.9726,88.8571,88.9396,56906.0
2017-04-28 14:30:00,107.86,108.12,107.79,108.02,54461.0,88.9396,89.154,88.8819,89.0715,54461.0
2017-04-28 15:00:00,107.99,108.11,107.88,108.07,51068.0,89.0468,89.1457,88.9561,89.1128,51068.0
2017-04-28 15:30:00,108.08,108.26,108.01,108.18,197071.0,89.121,89.2694,89.0633,89.2035,197071.0
2017-05-01 09:30:00,108.0,108.2,107.67,108.13,46523.0,89.055,89.22,88.7829,89.1622,46523.0
2017-05-01 10:00:00,108.06,108.11,107.79,107.79,35792.0,89.1045,89.1457,88.8819,88.8819,35792.0
2017-05-01 10:30:00,107.8,108.0,107.73,108.0,30562.0,88.8901,89.055,88.8324,89.055,30562.0
2017-05-01 11:00:00,107.97,107.97,107.74,107.89,35684.0,89.0303,89.0303,88.8407,88.9643,35684.0
2017-05-01 11:30:00,107.85,107.85,107.7,107.82,27606.0,88.9314,88.9314,88.8077,88.9066,27606.0
2017-05-01 12:00:00,107.79,107.83,107.68,107.78,23543.0,88.8819,88.9149,88.7912,88.8736,23543.0
2017-05-01 12:30:00,107.77,107.85,107.68,107.77,39984.0,88.8654,88.9314,88.7912,88.8654,39984.0
2017-05-01 13:00:00,107.76,107.81,107.65,107.69,24955.0,88.8571,88.8984,88.7664,88.7994,24955.0
2017-05-01 13:30:00,107.69,107.72,107.56,107.67,32564.0,88.7994,88.8242,88.6922,88.7829,32564.0
2017-05-01 14:00:00,107.69,107.76,107.65,107.68,43914.0,88.7994,88.8571,88.7664,88.7912,43914.0
2017-05-01 14:30:00,107.67,107.71,107.56,107.59,29778.0,88.7829,88.8159,88.6922,88.717,29778.0
2017-05-01 15:00:00,107.61,107.66,107.2,107.34,137390.0,88.7335,88.7747,88.3954,88.5108,137390.0
2017-05-01 15:30:00,107.34,107.43,107.05,107.11,177739.0,88.5108,88.585,88.2717,88.3212,177739.0
2017-05-02 09:30:00,107.12,107.43,106.77,106.81,36259.0,88.3294,88.585,88.0408,88.0738,36259.0
2017-05-02 10:00:00,106.81,107.11,106.75,106.94,49751.0,88.0738,88.3212,88.0243,88.181,49751.0
2017-05-02 10:30:00,106.94,107.15,106.93,106.99,66791.0,88.181,88.3541,88.1727,88.2222,66791.0
2017-05-02 11:00:00,106.97,107.0,106.71,106.87,50219.0,88.2057,88.2305,87.9913,88.1233,50219.0
2017-05-02 11:30:00,106.89,107.05,106.89,106.93,32721.0,88.1398,88.2717,88.1398,88.1727,32721.0
2017-05-02 12:00:00,106.94,107.17,106.94,107.09,38618.0,88.181,88.3706,88.181,88.3047,38618.0
2017-05-02 12:30:00,107.05,107.13,106.96,106.96,30073.0,88.2717,88.3377,88.1975,88.1975,30073.0
2017-05-02 13:00:00,106.95,106.97,106.84,106.92,20128.0,88.1892,88.2057,88.0985,88.1645,20128.0
2017-05-02 13:30:00,106.89,106.98,106.87,106.98,22198.0,88.1398,88.214,88.1233,88.214,22198.0
2017-05-02 14:00:00,106.96,106.98,106.77,106.77,26780.0,88.1975,88.214,88.0408,88.0408,26780.0
2017-05-02 14:30:00,106.75,106.87,106.75,106.78,31993.0,88.0243,88.1233,88.0243,88.0491,31993.0
2017-05-02 15:00:00,106.78,106.91,106.71,106.85,59322.0,88.0491,88.1562,87.9913,88.1068,59322.0
2017-05-02 15:30:00,106.86,107.11,106.83,107.04,198046.0,88.115,88.3212,88.0903,88.2634,198046.0
2017-05-03 09:30:00,106.82,107.02,106.54,106.72,41236.0,88.082,88.247,87.8512,87.9996,41236.0
2017-05-03 10:00:00,106.71,106.75,106.43,106.54,44960.0,87.9913,88.0243,87.7604,87.8512,44960.0
2017-05-03 10:30:00,106.57,106.66,106.11,106.34,74077.0,87.8759,87.9501,87.4966,87.6862,74077.0
2017-05-03 11:00:00,106.34,106.47,106.29,106.43,53668.0,87.6862,87.7934,87.645,87.7604,53668.0
2017-05-03 11:30:00,106.43,106.52,106.35,106.48,44265.0,87.7604,87.8347,87.6945,87.8017,44265.0
2017-05-03 12:00:00,106.47,106.55,106.17,106.5,83090.0,87.7934,87.8594,87.5461,87.8182,83090.0
2017-05-03 12:30:00,106.52,106.52,106.34,106.39,19998.0,87.8347,87.8347,87.6862,87.7275,19998.0
2017-05-03 13:00:00,106.4,106.41,106.21,106.22,22709.0,87.7357,87.744,87.579,87.5873,22709.0
2017-05-03 13:30:00,106.21,106.27,106.12,106.25,24776.0,87.579,87.6285,87.5048,87.612,24776.0
2017-05-03 14:00:00,106.29,106.39,106.13,106.19,231991.0,87.645,87.7275,87.5131,87.5625,231991.0
2017-05-03 14:30:00,106.17,106.45,106.0,106.42,61470.0,87.5461,87.7769,87.4059,87.7522,61470.0
2017-05-03 15:00:00,106.4,106.66,106.34,106.62,45188.0,87.7357,87.9501,87.6862,87.9171,45188.0
2017-05-03 15:30:00,106.59,106.97,106.57,106.74,259902.0,87.8924,88.2057,87.8759,88.0161,259902.0
2017-05-04 09:30:00,107.39,107.39,106.7,107.15,73340.0,88.552,88.552,87.9831,88.3541,73340.0
2017-05-04 10:00:00,107.13,107.47,106.89,107.45,52542.0,88.3377,88.618,88.1398,88.6015,52542.0
2017-05-04 10:30:00,107.49,108.15,107.1,107.18,149496.0,88.6345,89.1787,88.3129,88.3789,149496.0
2017-05-04 11:00:00,107.25,107.47,107.13,107.26,54346.0,88.4366,88.618,88.3377,88.4449,54346.0
2017-05-04 11:30:00,107.27,107.44,107.05,107.23,130673.0,88.4531,88.5933,88.2717,88.4201,130673.0
2017-05-04 12:00:00,107.2,107.25,106.98,107.05,31735.0,88.3954,88.4366,88.214,88.2717,31735.0
2017-05-04 12:30:00,107.07,107.28,106.92,107.23,35138.0,88.2882,88.4613,88.1645,88.4201,35138.0
2017-05-04 13:00:00,107.21,107.22,106.99,107.21,36927.0,88.4036,88.4119,88.2222,88.4036,36927.0
2017-05-04 13:30:00,107.23,107.23,107.04,107.06,13748.0,88.4201,88.4201,88.2634,88.2799,13748.0
2017-05-04 14:00:00,107.06,107.2,106.94,107.04,67183.0,88.2799,88.3954,88.181,88.2634,67183.0
2017-05-04 14:30:00,107.08,107.32,107.05,107.2,46910.0,88.2964,88.4943,88.2717,88.3954,46910.0
2017-05-04 15:00:00,107.22,107.37,107.12,107.28,115281.0,88.4119,88.5356,88.3294,88.4613,115281.0
2017-05-04 15:30:00,107.28,107.41,107.26,107.28,115177.0,88.4613,88.5685,88.4449,88.4613,115177.0
2017-05-05 09:30:00,107.65,107.65,107.19,107.34,16980.0,88.7664,88.7664,88.3871,88.5108,16980.0
2017-05-05 10:00:00,107.37,107.5,107.25,107.49,16418.0,88.5356,88.6428,88.4366,88.6345,16418.0
2017-05-05 10:30:00,107.51,107.51,107.33,107.38,30089.0,88.651,88.651,88.5026,88.5438,30089.0
2017-05-05 11:00:00,107.39,107.58,107.38,107.49,43677.0,88.552,88.7087,88.5438,88.6345,43677.0
2017-05-05 11:30:00,107.48,107.53,107.38,107.47,27075.0,88.6263,88.6675,88.5438,88.618,27075.0
2017-05-05 12:00:00,107.48,107.52,107.41,107.5,26346.0,88.6263,88.6592,88.5685,88.6428,26346.0
2017-05-05 12:30:00,107.46,107.53,107.36,107.43,72617.0,88.6098,88.6675,88.5273,88.585,72617.0
2017-05-05 13:00:00,107.43,107.43,107.28,107.3,27426.0,88.585,88.585,88.4613,88.4778,27426.0
2017-05-05 13:30:00,107.29,107.41,107.25,107.41,17816.0,88.4696,88.5685,88.4366,88.5685,17816.0
2017-05-05 14:00:00,107.38,107.49,107.34,107.43,30621.0,88.5438,88.6345,88.5108,88.585,30621.0
2017-05-05 14:30:00,107.45,107.55,107.42,107.46,34590.0,88.6015,88.684,88.5768,88.6098,34590.0
2017-05-05 15:00:00,107.47,107.49,107.38,107.4,39275.0,88.618,88.6345,88.5438,88.5603,39275.0
2017-05-05 15:30:00,107.4,107.56,107.39,107.54,124199.0,88.5603,88.6922,88.552,88.6757,124199.0
2017-05-08 09:30:00,107.39,107.49,107.14,107.21,11839.0,88.552,88.6345,88.3459,88.4036,11839.0
2017-05-08 10:00:00,107.21,107.47,107.1,107.1,22529.0,88.4036,88.618,88.3129,88.3129,22529.0
2017-05-08 10:30:00,107.12,107.4,107.12,107.3,17120.0,88.3294,88.5603,88.3294,88.4778,17120.0
2017-05-08 11:00:00,107.33,107.38,107.09,107.21,25666.0,88.5026,88.5438,88.3047,88.4036,25666.0
2017-05-08 11:30:00,107.23,107.43,107.21,107.31,31377.0,88.4201,88.585,88.4036,88.4861,31377.0
2017-05-08 12:00:00,107.38,107.4,107.25,107.38,18462.0,88.5438,88.5603,88.4366,88.5438,18462.0
2017-05-08 12:30:00,107.36,107.4,107.31,107.35,11097.0,88.5273,88.5603,88.4861,88.5191,11097.0
2017-05-08 13:00:00,107.34,107.38,107.22,107.22,18026.0,88.5108,88.5438,88.4119,88.4119,18026.0
2017-05-08 13:30:00,107.24,107.33,107.16,107.27,32754.0,88.4284,88.5026,88.3624,88.4531,32754.0
2017-05-08 14:00:00,107.27,107.27,107.05,107.05,19696.0,88.4531,88.4531,88.2717,88.2717,19696.0
2017-05-08 14:30:00,107.08,107.22,106.87,106.87,59100.0,88.2964,88.4119,88.1233,88.1233,59100.0
2017-05-08 15:00:00,106.9,107.06,106.79,107.06,33141.0,88.148,88.2799,88.0573,88.2799,33141.0
2017-05-08 15:30:00,107.04,107.11,106.8,106.97,212111.0,88.2634,88.3212,88.0655,88.2057,212111.0
2017-05-09 09:30:00,106.97,107.28,106.78,106.9,31182.0,88.2057,88.4613,88.0491,88.148,31182.0
2017-05-09 10:00:00,106.94,106.94,106.53,106.72,38282.0,88.181,88.181,87.8429,87.9996,38282.0
2017-05-09 10:30:00,106.76,106.76,106.43,106.55,49642.0,88.0326,88.0326,87.7604,87.8594,49642.0
2017-05-09 11:00:00,106.6,106.71,106.53,106.57,35778.0,87.9006,87.9913,87.8429,87.8759,35778.0
2017-05-09 11:30:00,106.55,106.65,106.51,106.61,29811.0,87.8594,87.9419,87.8264,87.9089,29811.0
2017-05-09 12:00:00,106.59,106.59,106.39,106.48,18135.0,87.8924,87.8924,87.7275,87.8017,18135.0
2017-05-09 12:30:00,106.48,106.51,106.37,106.4,27566.0,87.8017,87.8264,87.711,87.7357,27566.0
2017-05-09 13:00:00,106.41,106.52,106.38,106.47,40389.0,87.744,87.8347,87.7192,87.7934,40389.0
2017-05-09 13:30:00,106.45,106.5,106.36,106.45,40319.0,87.7769,87.8182,87.7027,87.7769,40319.0
2017-05-09 14:00:00,106.45,106.45,106.15,106.25,31294.0,87.7769,87.7769,87.5296,87.612,31294.0
2017-05-09 14:30:00,106.25,106.33,106.22,106.3,27446.0,87.612,87.678,87.5873,87.6533,27446.0
2017-05-09 15:00:00,106.31,106.48,106.25,106.45,48965.0,87.6615,87.8017,87.612,87.7769,48965.0
2017-05-09 15:30:00,106.44,106.44,106.23,106.4,165369.0,87.7687,87.7687,87.5955,87.7357,165369.0
2017-05-10 09:30:00,106.44,106.53,106.18,106.39,28894.0,87.7687,87.8429,87.5543,87.7275,28894.0
2017-05-10 10:00:00,106.39,106.76,106.33,106.58,77885.0,87.7275,88.0326,87.678,87.8841,77885.0
2017-05-10 10:30:00,106.63,106.64,106.41,106.53,32847.0,87.9254,87.9336,87.744,87.8429,32847.0
2017-05-10 11:00:00,106.54,107.0,106.53,106.79,53150.0,87.8512,88.2305,87.8429,88.0573,53150.0
2017-05-10 11:30:00,106.8,107.02,106.78,106.99,69553.0,88.0655,88.247,88.0491,88.2222,69553.0
2017-05-10 12:00:00,106.96,107.12,106.94,106.97,40562.0,88.1975,88.3294,88.181,88.2057,40562.0
2017-05-10 12:30:00,106.97,107.02,106.87,106.94,23494.0,88.2057,88.247,88.1233,88.181,23494.0
2017-05-10 13:00:00,106.95,106.95,106.78,106.91,31999.0,88.1892,88.1892,88.0491,88.1562,31999.0
2017-05-10 13:30:00,106.89,106.91,106.7,106.8,35873.0,88.1398,88.1562,87.9831,88.0655,35873.0
2017-05-10 14:00:00,106.8,106.84,106.69,106.75,37368.0,88.0655,88.0985,87.9748,88.0243,37368.0
2017-05-10 14:30:00,106.73,106.76,106.56,106.58,45451.0,88.0078,88.0326,87.8676,87.8841,45451.0
2017-05-10 15:00:00,106.57,106.87,106.57,106.72,41930.0,87.8759,88.1233,87.8759,87.9996,41930.0
2017-05-10 15:30:00,106.72,106.74,106.58,106.62,117091.0,87.9996,88.0161,87.8841,87.9171,117091.0
2017-05-11 09:30:00,106.33,106.62,106.15,106.17,92495.0,87.678,87.9171,87.5296,87.5461,92495.0
2017-05-11 10:00:00,106.18,106.41,106.02,106.12,59411.0,87.5543,87.744,87.4224,87.5048,59411.0
2017-05-11 10:30:00,106.14,106.33,106.05,106.31,23435.0,87.5213,87.678,87.4471,87.6615,23435.0
2017-05-11 11:00:00,106.29,106.35,106.2,106.32,24290.0,87.645,87.6945,87.5708,87.6697,24290.0
2017-05-11 11:30:00,106.32,106.34,106.2,106.27,44204.0,87.6697,87.6862,87.5708,87.6285,44204.0
2017-05-11 12:00:00,106.29,106.43,106.23,106.42,36163.0,87.645,87.7604,87.5955,87.7522,36163.0
2017-05-11 12:30:00,106.41,106.49,106.38,106.45,38325.0,87.744,87.8099,87.7192,87.7769,38325.0
2017-05-11 13:00:00,106.42,106.57,106.42,106.51,22815.0,87.7522,87.8759,87.7522,87.8264,22815.0
2017-05-11 13:30:00,106.5,106.56,106.43,106.45,51339.0,87.8182,87.8676,87.7604,87.7769,51339.0
2017-05-11 14:00:00,106.46,106.71,106.42,106.7,16845.0,87.7852,87.9913,87.7522,87.9831,16845.0
2017-05-11 14:30:00,106.69,106.7,106.53,106.58,25899.0,87.9748,87.9831,87.8429,87.8841,25899.0
2017-05-11 15:00:00,106.6,106.74,106.54,106.59,72870.0,87.9006,88.0161,87.8512,87.8924,72870.0
2017-05-11 15:30:00,106.6,106.67,106.49,106.57,114173.0,87.9006,87.9583,87.8099,87.8759,114173.0
2017-05-12 09:30:00,106.45,106.93,106.43,106.7,43664.0,87.7769,88.1727,87.7604,87.9831,43664.0
2017-05-12 10:00:00,106.67,106.75,106.54,106.69,21510.0,87.9583,88.0243,87.8512,87.9748,21510.0
2017-05-12 10:30:00,106.64,106.83,106.55,106.78,55572.0,87.9336,88.0903,87.8594,88.0491,55572.0
2017-05-12 11:00:00,106.83,107.11,106.8,106.99,47178.0,88.0903,88.3212,88.0655,88.2222,47178.0
2017-05-12 11:30:00,106.99,107.05,106.91,107.04,18986.0,88.2222,88.2717,88.1562,88.2634,18986.0
2017-05-12 12:00:00,107.04,107.09,106.96,107.03,14576.0,88.2634,88.3047,88.1975,88.2552,14576.0
2017-05-12 12:30:00,107.04,107.07,106.95,106.95,27961.0,88.2634,88.2882,88.1892,88.1892,27961.0
2017-05-12 13:00:00,106.93,106.96,106.89,106.9,10993.0,88.1727,88.1975,88.1398,88.148,10993.0
2017-05-12 13:30:00,106.9,106.96,106.83,106.96,12899.0,88.148,88.1975,88.0903,88.1975,12899.0
2017-05-12 14:00:00,106.96,106.97,106.89,106.95,24306.0,88.1975,88.2057,88.1398,88.1892,24306.0
2017-05-12 14:30:00,106.95,107.17,106.95,107.08,28220.0,88.1892,88.3706,88.1892,88.2964,28220.0
2017-05-12 15:00:00,107.09,107.15,107.02,107.05,50053.0,88.3047,88.3541,88.247,88.2717,50053.0
2017-05-12 15:30:00,107.07,107.23,107.05,107.06,90619.0,88.2882,88.4201,88.2717,88.2799,90619.0
2017-05-15 09:30:00,106.99,107.22,106.8,107.19,42226.0,88.2222,88.4119,88.0655,88.3871,42226.0
2017-05-15 10:00:00,107.24,107.39,107.17,107.26,35937.0,88.4284,88.552,88.3706,88.4449,35937.0
2017-05-15 10:30:00,107.25,107.54,107.25,107.52,47035.0,88.4366,88.6757,88.4366,88.6592,47035.0
2017-05-15 11:00:00,107.51,107.77,107.45,107.76,48471.0,88.651,88.8654,88.6015,88.8571,48471.0
2017-05-15 11:30:00,107.75,107.77,107.49,107.63,45992.0,88.8489,88.8654,88.6345,88.7499,45992.0
2017-05-15 12:00:00,107.65,107.66,107.57,107.63,19025.0,88.7664,88.7747,88.7005,88.7499,19025.0
2017-05-15 12:30:00,107.66,107.74,107.61,107.7,25243.0,88.7747,88.8407,88.7335,88.8077,25243.0
2017-05-15 13:00:00,107.72,107.84,107.67,107.81,17398.0,88.8242,88.9231,88.7829,88.8984,17398.0
2017-05-15 13:30:00,107.83,107.87,107.76,107.77,19545.0,88.9149,88.9478,88.8571,88.8654,19545.0
2017-05-15 14:00:00,107.8,107.87,107.75,107.79,21856.0,88.8901,88.9478,88.8489,88.8819,21856.0
2017-05-15 14:30:00,107.78,107.98,107.74,107.94,23972.0,88.8736,89.0386,88.8407,89.0056,23972.0
2017-05-15 15:00:00,107.95,107.96,107.8,107.92,60678.0,89.0138,89.0221,88.8901,88.9891,60678.0
2017-05-15 15:30:00,107.91,107.99,107.82,107.84,218591.0,88.9808,89.0468,88.9066,88.9231,218591.0
2017-05-16 09:30:00,107.99,108.0,107.63,107.76,38132.0,89.0468,89.055,88.7499,88.8571,38132.0
2017-05-16 10:00:00,107.76,107.77,107.37,107.53,39426.0,88.8571,88.8654,88.5356,88.6675,39426.0
2017-05-16 10:30:00,107.52,107.66,107.46,107.65,34259.0,88.6592,88.7747,88.6098,88.7664,34259.0
2017-05-16 11:00:00,107.66,107.66,107.54,107.59,19622.0,88.7747,88.7747,88.6757,88.717,19622.0
2017-05-16 11:30:00,107.58,107.62,107.46,107.56,18535.0,88.7087,88.7417,88.6098,88.6922,18535.0
2017-05-16 12:00:00,107.59,107.67,107.53,107.66,28490.0,88.717,88.7829,88.6675,88.7747,28490.0
2017-05-16 12:30:00,107.63,107.67,107.55,107.56,11172.0,88.7499,88.7829,88.684,88.6922,11172.0
2017-05-16 13:00:00,107.55,107.58,107.49,107.53,10374.0,88.684,88.7087,88.6345,88.6675,10374.0
2017-05-16 13:30:00,107.52,107.58,107.45,107.45,25310.0,88.6592,88.7087,88.6015,88.6015,25310.0
2017-05-16 14:00:00,107.47,107.48,107.3,107.31,20160.0,88.618,88.6263,88.4778,88.4861,20160.0
2017-05-16 14:30:00,107.32,107.37,107.22,107.22,21806.0,88.4943,88.5356,88.4119,88.4119,21806.0
2017-05-16 15:00:00,107.22,107.31,107.21,107.27,50463.0,88.4119,88.4861,88.4036,88.4531,50463.0
2017-05-16 15:30:00,107.26,107.26,107.08,107.24,140755.0,88.4449,88.4449,88.2964,88.4284,140755.0
2017-05-17 09:30:00,106.89,107.62,106.73,107.17,29595.0,88.1398,88.7417,88.0078,88.3706,29595.0
2017-05-17 10:00:00,107.21,107.42,107.17,107.26,26570.0,88.4036,88.5768,88.3706,88.4449,26570.0
2017-05-17 10:30:00,107.26,107.59,107.26,107.53,51789.0,88.4449,88.717,88.4449,88.6675,51789.0
2017-05-17 11:00:00,107.55,108.1,107.54,108.08,60485.0,88.684,89.1375,88.6757,89.121,60485.0
2017-05-17 11:30:00,108.09,108.36,108.0,108.2,65850.0,89.1293,89.3519,89.055,89.22,65850.0
2017-05-17 12:00:00,108.2,108.62,108.15,108.51,37876.0,89.22,89.5663,89.1787,89.4756,37876.0
2017-05-17 12:30:00,108.51,108.64,108.49,108.58,24073.0,89.4756,89.5828,89.4591,89.5333,24073.0
2017-05-17 13:00:00,108.56,108.98,108.52,108.93,72734.0,89.5168,89.8631,89.4838,89.8219,72734.0
2017-05-17 13:30:00,108.92,109.29,108.88,109.26,73036.0,89.8137,90.1188,89.7807,90.094,73036.0
2017-05-17 14:00:00,109.27,109.45,109.16,109.37,118064.0,90.1023,90.2507,90.0116,90.1847,118064.0
2017-05-17 14:30:00,109.39,109.65,109.35,109.53,123453.0,90.2012,90.4156,90.1682,90.3167,123453.0
2017-05-17 15:00:00,109.54,109.56,109.17,109.21,114404.0,90.3249,90.3414,90.0198,90.0528,114404.0
2017-05-17 15:30:00,109.2,109.26,108.72,108.78,169095.0,90.0445,90.094,89.6487,89.6982,169095.0
2017-05-18 09:30:00,108.7,108.8,108.26,108.8,57531.0,89.6323,89.7147,89.2694,89.7147,57531.0
2017-05-18 10:00:00,108.78,109.47,108.77,109.43,74936.0,89.6982,90.2672,89.69,90.2342,74936.0
2017-05-18 10:30:00,109.44,109.63,109.34,109.59,48292.0,90.2424,90.3991,90.16,90.3661,48292.0
2017-05-18 11:00:00,109.62,109.9,109.58,109.83,57774.0,90.3909,90.6218,90.3579,90.564,57774.0
2017-05-18 11:30:00,109.84,110.23,109.82,109.84,128670.0,90.5723,90.8939,90.5558,90.5723,128670.0
2017-05-18 12:00:00,109.84,110.01,109.82,109.99,47597.0,90.5723,90.7125,90.5558,90.696,47597.0
2017-05-18 12:30:00,109.99,110.13,109.96,109.99,47094.0,90.696,90.8114,90.6712,90.696,47094.0
2017-05-18 13:00:00,110.01,110.18,109.97,110.14,42044.0,90.7125,90.8526,90.6795,90.8197,42044.0
2017-05-18 13:30:00,110.14,110.74,110.06,110.6,118287.0,90.8197,91.3144,90.7537,91.199,118287.0
2017-05-18 14:00:00,110.56,110.92,110.56,110.92,142860.0,91.166,91.4628,91.166,91.4628,142860.0
2017-05-18 14:30:00,110.94,111.18,110.75,110.81,215795.0,91.4793,91.6772,91.3227,91.3721,215795.0
2017-05-18 15:00:00,110.82,111.17,110.81,111.09,146552.0,91.3804,91.669,91.3721,91.603,146552.0
2017-05-18 15:30:00,111.1,111.12,110.73,110.76,358315.0,91.6113,91.6277,91.3062,91.3309,358315.0
2017-05-19 09:30:00,110.76,111.62,110.08,111.13,159548.0,91.3309,92.04,90.7702,91.636,159548.0
2017-05-19 10:00:00,111.12,111.34,110.93,111.3,105932.0,91.6277,91.8092,91.4711,91.7762,105932.0
2017-05-19 10:30:00,111.32,111.4,111.05,111.09,52932.0,91.7927,91.8586,91.57,91.603,52932.0
2017-05-19 11:00:00,111.08,111.2,111.0,111.07,60002.0,91.5948,91.6937,91.5288,91.5865,60002.0
2017-05-19 11:30:00,111.06,111.48,111.01,111.47,93995.0,91.5783,91.9246,91.537,91.9164,93995.0
2017-05-19 12:00:00,111.46,111.74,111.46,111.54,58234.0,91.9081,92.139,91.9081,91.9741,58234.0
2017-05-19 12:30:00,111.54,111.81,111.54,111.72,56969.0,91.9741,92.1967,91.9741,92.1225,56969.0
2017-05-19 13:00:00,111.7,111.9,111.62,111.75,77028.0,92.106,92.2709,92.04,92.1472,77028.0
2017-05-19 13:30:00,111.77,111.78,111.57,111.78,63473.0,92.1637,92.172,91.9988,92.172,63473.0
2017-05-19 14:00:00,111.79,111.88,111.64,111.87,58221.0,92.1802,92.2544,92.0565,92.2462,58221.0
2017-05-19 14:30:00,111.87,112.16,111.87,112.03,126000.0,92.2462,92.4853,92.2462,92.3781,126000.0
2017-05-19 15:00:00,112.01,112.13,111.8,111.8,123530.0,92.3616,92.4606,92.1885,92.1885,123530.0
2017-05-19 15:30:00,111.8,112.06,111.75,111.97,249594.0,92.1885,92.4029,92.1472,92.3286,249594.0
2017-05-22 09:30:00,111.85,113.04,111.85,112.56,89970.0,92.2297,93.2109,92.2297,92.8151,89970.0
2017-05-22 10:00:00,112.57,112.89,112.4,112.88,99477.0,92.8234,93.0873,92.6832,93.079,99477.0
2017-05-22 10:30:00,112.93,112.97,112.6,112.74,67253.0,93.1202,93.1532,92.8481,92.9636,67253.0
2017-05-22 11:00:00,112.76,112.84,112.65,112.7,56362.0,92.9801,93.046,92.8894,92.9306,56362.0
2017-05-22 11:30:00,112.7,112.79,112.55,112.77,85055.0,92.9306,93.0048,92.8069,92.9883,85055.0
2017-05-22 12:00:00,112.77,113.03,112.74,112.98,69304.0,92.9883,93.2027,92.9636,93.1615,69304.0
2017-05-22 12:30:00,113.0,113.13,112.98,113.05,52862.0,93.178,93.2852,93.1615,93.2192,52862.0
2017-05-22 13:00:00,113.04,113.15,112.96,113.12,48743.0,93.2109,93.3017,93.145,93.2769,48743.0
2017-05-22 13:30:00,113.1,113.17,113.08,113.14,44457.0,93.2604,93.3181,93.2439,93.2934,44457.0
2017-05-22 14:00:00,113.14,113.36,113.13,113.14,80170.0,93.2934,93.4748,93.2852,93.2934,80170.0
2017-05-22 14:30:00,113.15,113.2,112.92,113.0,75291.0,93.3017,93.3429,93.112,93.178,75291.0
2017-05-22 15:00:00,112.99,113.0,112.8,112.89,91519.0,93.1697,93.178,93.013,93.0873,91519.0
2017-05-22 15:30:00,112.9,113.01,112.74,112.79,248030.0,93.0955,93.1862,92.9636,93.0048,248030.0
2017-05-23 09:30:00,112.39,113.26,112.16,113.05,70594.0,93.1812,93.9025,92.9905,93.7284,70594.0
2017-05-23 10:00:00,113.04,113.37,112.95,113.37,59061.0,93.7201,93.9937,93.6455,93.9937,59061.0
2017-05-23 10:30:00,113.36,113.46,113.01,113.18,82344.0,93.9854,94.0683,93.6952,93.8362,82344.0
2017-05-23 11:00:00,113.18,113.22,112.81,113.17,80168.0,93.8362,93.8693,93.5294,93.8279,80168.0
2017-05-23 11:30:00,113.17,113.21,113.02,113.1,57656.0,93.8279,93.861,93.7035,93.7698,57656.0
2017-05-23 12:00:00,113.11,113.42,113.1,113.34,60631.0,93.7781,94.0351,93.7698,93.9688,60631.0
2017-05-23 12:30:00,113.35,113.48,113.22,113.47,49836.0,93.9771,94.0849,93.8693,94.0766,49836.0
2017-05-23 13:00:00,113.46,113.82,113.46,113.69,70714.0,94.0683,94.3668,94.0683,94.259,70714.0
2017-05-23 13:30:00,113.68,113.75,113.5,113.52,50174.0,94.2507,94.3087,94.1015,94.1181,50174.0
2017-05-23 14:00:00,113.53,113.56,113.33,113.43,47486.0,94.1263,94.1512,93.9605,94.0434,47486.0
2017-05-23 14:30:00,113.4,113.47,113.17,113.47,72854.0,94.0186,94.0766,93.8279,94.0766,72854.0
2017-05-23 15:00:00,113.48,113.48,113.15,113.24,73991.0,94.0849,94.0849,93.8113,93.8859,73991.0
2017-05-23 15:30:00,113.24,113.29,113.05,113.12,202524.0,93.8859,93.9274,93.7284,93.7864,202524.0
2017-05-24 09:30:00,113.1,113.54,113.05,113.37,68203.0,93.7698,94.1346,93.7284,93.9937,68203.0
2017-05-24 10:00:00,113.37,113.42,113.04,113.19,69661.0,93.9937,94.0351,93.7201,93.8445,69661.0
2017-05-24 10:30:00,113.2,113.36,113.11,113.25,56892.0,93.8527,93.9854,93.7781,93.8942,56892.0
2017-05-24 11:00:00,113.28,113.36,113.2,113.28,48546.0,93.9191,93.9854,93.8527,93.9191,48546.0
2017-05-24 11:30:00,113.29,113.51,113.19,113.47,67228.0,93.9274,94.1098,93.8445,94.0766,67228.0
2017-05-24 12:00:00,113.45,113.62,113.4,113.54,35887.0,94.06,94.201,94.0186,94.1346,35887.0
2017-05-24 12:30:00,113.54,113.59,113.47,113.49,28992.0,94.1346,94.1761,94.0766,94.0932,28992.0
2017-05-24 13:00:00,113.5,113.53,113.41,113.44,30350.0,94.1015,94.1263,94.0269,94.0517,30350.0
2017-05-24 13:30:00,113.45,113.52,113.41,113.43,37344.0,94.06,94.1181,94.0269,94.0434,37344.0
2017-05-24 14:00:00,113.44,113.94,113.38,113.94,67767.0,94.0517,94.4663,94.002,94.4663,67767.0
2017-05-24 14:30:00,113.93,113.97,113.75,113.9,75083.0,94.458,94.4911,94.3087,94.4331,75083.0
2017-05-24 15:00:00,113.9,114.07,113.84,114.07,92980.0,94.4331,94.5741,94.3834,94.5741,92980.0
2017-05-24 15:30:00,114.07,114.47,114.05,114.36,256194.0,94.5741,94.9057,94.5575,94.8145,256194.0
2017-05-25 09:30:00,114.26,115.0,114.03,114.75,91710.0,94.7316,95.3451,94.5409,95.1378,91710.0
2017-05-25 10:00:00,114.76,114.76,114.37,114.75,63024.0,95.1461,95.1461,94.8228,95.1378,63024.0
2017-05-25 10:30:00,114.74,114.88,114.69,114.86,63095.0,95.1295,95.2456,95.0881,95.229,63095.0
2017-05-25 11:00:00,114.86,115.12,114.76,114.94,55817.0,95.229,95.4446,95.1461,95.2954,55817.0
2017-05-25 11:30:00,114.93,114.99,114.76,114.87,40403.0,95.2871,95.3368,95.1461,95.2373,40403.0
2017-05-25 12:00:00,114.88,114.94,114.57,114.92,68188.0,95.2456,95.2954,94.9886,95.2788,68188.0
2017-05-25 12:30:00,114.89,115.51,114.84,115.39,136637.0,95.2539,95.7679,95.2124,95.6684,136637.0
2017-05-25 13:00:00,115.41,115.43,115.15,115.39,29867.0,95.685,95.7016,95.4695,95.6684,29867.0
2017-05-25 13:30:00,115.38,115.71,115.33,115.71,32019.0,95.6602,95.9338,95.6187,95.9338,32019.0
2017-05-25 14:00:00,115.74,115.74,115.5,115.53,36298.0,95.9586,95.9586,95.7596,95.7845,36298.0
2017-05-25 14:30:00,115.52,115.55,115.37,115.41,58204.0,95.7762,95.8011,95.6519,95.685,58204.0
2017-05-25 15:00:00,115.4,115.62,115.37,115.49,85823.0,95.6767,95.8591,95.6519,95.7514,85823.0
2017-05-25 15:30:00,115.49,115.54,115.16,115.35,213553.0,95.7514,95.7928,95.4778,95.6353,213553.0
2017-05-26 09:30:00,115.31,115.49,114.68,115.25,65620.0,95.6021,95.7514,95.0798,95.5524,65620.0
2017-05-26 10:00:00,115.28,116.3,115.21,116.3,125110.0,95.5772,96.4229,95.5192,96.4229,125110.0
2017-05-26 10:30:00,116.3,116.49,115.97,116.4,51971.0,96.4229,96.5804,96.1493,96.5058,51971.0
2017-05-26 11:00:00,116.38,116.42,115.79,115.84,73705.0,96.4892,96.5224,96.0001,96.0415,73705.0
2017-05-26 11:30:00,115.86,115.97,115.57,115.61,55207.0,96.0581,96.1493,95.8177,95.8508,55207.0
2017-05-26 12:00:00,115.62,115.86,115.6,115.86,30205.0,95.8591,96.0581,95.8426,96.0581,30205.0
2017-05-26 12:30:00,115.85,115.89,115.78,115.82,25083.0,96.0498,96.083,95.9918,96.025,25083.0
2017-05-26 13:00:00,115.82,115.89,115.75,115.84,22587.0,96.025,96.083,95.9669,96.0415,22587.0
2017-05-26 13:30:00,115.85,116.13,115.84,116.13,67659.0,96.0498,96.282,96.0415,96.282,67659.0
2017-05-26 14:00:00,116.12,116.13,115.85,116.07,47925.0,96.2737,96.282,96.0498,96.2322,47925.0
2017-05-26 14:30:00,116.07,116.15,116.02,116.12,35055.0,96.2322,96.2986,96.1908,96.2737,35055.0
2017-05-26 15:00:00,116.1,116.11,115.89,115.91,68734.0,96.2571,96.2654,96.083,96.0996,68734.0
2017-05-26 15:30:00,115.91,116.08,115.86,115.99,165222.0,96.0996,96.2405,96.0581,96.1659,165222.0
2017-05-30 09:30:00,115.89,115.89,115.15,115.15,48324.0,96.083,96.083,95.4695,95.4695,48324.0
2017-05-30 10:00:00,115.21,115.37,115.05,115.21,52984.0,95.5192,95.6519,95.3866,95.5192,52984.0
2017-05-30 10:30:00,115.24,115.39,115.17,115.27,36290.0,95.5441,95.6684,95.486,95.569,36290.0
2017-05-30 11:00:00,115.28,115.58,115.28,115.41,41847.0,95.5772,95.826,95.5772,95.685,41847.0
2017-05-30 11:30:00,115.41,115.63,115.36,115.6,31446.0,95.685,95.8674,95.6436,95.8426,31446.0
2017-05-30 12:00:00,115.61,115.7,115.53,115.54,29720.0,95.8508,95.9255,95.7845,95.7928,29720.0
2017-05-30 12:30:00,115.53,115.75,115.53,115.61,23797.0,95.7845,95.9669,95.7845,95.8508,23797.0
2017-05-30 13:00:00,115.61,115.7,115.49,115.5,21031.0,95.8508,95.9255,95.7514,95.7596,21031.0
2017-05-30 13:30:00,115.52,115.58,115.44,115.52,29826.0,95.7762,95.826,95.7099,95.7762,29826.0
2017-05-30 14:00:00,115.53,115.7,115.51,115.62,31809.0,95.7845,95.9255,95.7679,95.8591,31809.0
2017-05-30 14:30:00,115.63,115.68,115.47,115.65,67090.0,95.8674,95.9089,95.7348,95.884,67090.0
2017-05-30 15:00:00,115.66,115.7,115.48,115.51,42562.0,95.8923,95.9255,95.7431,95.7679,42562.0
2017-05-30 15:30:00,115.51,115.67,115.51,115.53,128749.0,95.7679,95.9006,95.7679,95.7845,128749.0
2017-05-31 09:30:00,115.73,116.14,115.52,115.8,38843.0,95.9503,96.2903,95.7762,96.0084,38843.0
2017-05-31 10:00:00,115.81,116.02,115.67,115.78,46375.0,96.0167,96.1908,95.9006,95.9918,46375.0
2017-05-31 10:30:00,115.9,116.16,115.83,115.89,36574.0,96.0913,96.3068,96.0332,96.083,36574.0
2017-05-31 11:00:00,115.91,115.91,115.57,115.63,40747.0,96.0996,96.0996,95.8177,95.8674,40747.0
2017-05-31 11:30:00,115.65,115.7,115.55,115.56,26753.0,95.884,95.9255,95.8011,95.8094,26753.0
2017-05-31 12:00:00,115.58,115.67,115.49,115.56,28191.0,95.826,95.9006,95.7514,95.8094,28191.0
2017-05-31 12:30:00,115.5,115.62,115.44,115.5,26845.0,95.7596,95.8591,95.7099,95.7596,26845.0
2017-05-31 13:00:00,115.51,115.53,115.32,115.33,44711.0,95.7679,95.7845,95.6104,95.6187,44711.0
2017-05-31 13:30:00,115.32,115.47,115.32,115.43,31048.0,95.6104,95.7348,95.6104,95.7016,31048.0
2017-05-31 14:00:00,115.45,115.53,115.38,115.49,30812.0,95.7182,95.7845,95.6602,95.7514,30812.0
2017-05-31 14:30:00,115.48,115.71,115.43,115.63,57946.0,95.7431,95.9338,95.7016,95.8674,57946.0
2017-05-31 15:00:00,115.67,115.73,115.6,115.7,78023.0,95.9006,95.9503,95.8426,95.9255,78023.0
2017-05-31 15:30:00,115.7,115.71,115.21,115.23,213766.0,95.9255,95.9338,95.5192,95.5358,213766.0
2017-06-01 09:30:00,115.59,115.65,115.0,115.33,35648.0,95.8343,95.884,95.3451,95.6187,35648.0
2017-06-01 10:00:00,115.34,115.39,114.92,114.92,72841.0,95.627,95.6684,95.2788,95.2788,72841.0
2017-06-01 10:30:00,114.97,115.26,114.94,115.0,72303.0,95.3202,95.5607,95.2954,95.3451,72303.0
2017-06-01 11:00:00,115.02,115.04,114.86,114.97,53318.0,95.3617,95.3783,95.229,95.3202,53318.0
2017-06-01 11:30:00,115.01,115.27,114.96,115.23,34988.0,95.3534,95.569,95.3119,95.5358,34988.0
2017-06-01 12:00:00,115.27,115.28,114.88,114.88,55125.0,95.569,95.5772,95.2456,95.2456,55125.0
2017-06-01 12:30:00,114.88,115.03,114.84,114.93,68986.0,95.2456,95.37,95.2124,95.2871,68986.0
2017-06-01 13:00:00,114.99,115.16,114.97,115.16,50211.0,95.3368,95.4778,95.3202,95.4778,50211.0
2017-06-01 13:30:00,115.13,115.17,115.01,115.15,31097.0,95.4529,95.486,95.3534,95.4695,31097.0
2017-06-01 14:00:00,115.13,115.42,115.11,115.32,104716.0,95.4529,95.6933,95.4363,95.6104,104716.0
2017-06-01 14:30:00,115.33,115.35,115.12,115.21,36308.0,95.6187,95.6353,95.4446,95.5192,36308.0
2017-06-01 15:00:00,115.24,115.37,115.19,115.36,37211.0,95.5441,95.6519,95.5026,95.6436,37211.0
2017-06-01 15:30:00,115.35,115.7,115.31,115.7,185866.0,95.6353,95.9255,95.6021,95.9255,185866.0
2017-06-02 09:30:00,115.27,115.89,114.76,115.07,79676.0,95.569,96.083,95.1461,95.4031,79676.0
2017-06-02 10:00:00,115.04,115.63,114.97,115.63,29973.0,95.3783,95.8674,95.3202,95.8674,29973.0
2017-06-02 10:30:00,115.63,115.76,115.43,115.61,30016.0,95.8674,95.9752,95.7016,95.8508,30016.0
2017-06-02 11:00:00,115.61,115.77,115.57,115.7,30970.0,95.8508,95.9835,95.8177,95.9255,30970.0
2017-06-02 11:30:00,115.68,115.8,115.53,115.58,31103.0,95.9089,96.0084,95.7845,95.826,31103.0
2017-06-02 12:00:00,115.56,115.56,115.44,115.49,41484.0,95.8094,95.8094,95.7099,95.7514,41484.0
2017-06-02 12:30:00,115.5,115.6,115.45,115.59,29350.0,95.7596,95.8426,95.7182,95.8343,29350.0
2017-06-02 13:00:00,115.62,115.65,115.38,115.45,43576.0,95.8591,95.884,95.6602,95.7182,43576.0
2017-06-02 13:30:00,115.46,115.7,115.45,115.65,71375.0,95.7265,95.9255,95.7182,95.884,71375.0
2017-06-02 14:00:00,115.65,115.95,115.63,115.86,51292.0,95.884,96.1327,95.8674,96.0581,51292.0
2017-06-02 14:30:00,115.86,115.92,115.79,115.87,45822.0,96.0581,96.1079,96.0001,96.0664,45822.0
2017-06-02 15:00:00,115.89,115.95,115.74,115.84,70622.0,96.083,96.1327,95.9586,96.0415,70622.0
2017-06-02 15:30:00,115.85,116.0,115.74,115.84,243607.0,96.0498,96.1742,95.9586,96.0415,243607.0
2017-06-05 09:30:00,115.72,115.72,115.19,115.58,22232.0,95.942,95.942,95.5026,95.826,22232.0
2017-06-05 10:00:00,115.57,115.76,115.44,115.57,25994.0,95.8177,95.9752,95.7099,95.8177,25994.0
2017-06-05 10:30:00,115.59,115.67,115.49,115.54,21899.0,95.8343,95.9006,95.7514,95.7928,21899.0
2017-06-05 11:00:00,115.52,115.6,115.4,115.4,19043.0,95.7762,95.8426,95.6767,95.6767,19043.0
2017-06-05 11:30:00,115.4,115.57,115.37,115.48,22765.0,95.6767,95.8177,95.6519,95.7431,22765.0
2017-06-05 12:00:00,115.49,115.54,115.42,115.52,49442.0,95.7514,95.7928,95.6933,95.7762,49442.0
2017-06-05 12:30:00,115.52,115.53,115.26,115.29,17158.0,95.7762,95.7845,95.5607,95.5855,17158.0
2017-06-05 13:00:00,115.3,115.48,115.29,115.46,16055.0,95.5938,95.7431,95.5855,95.7265,16055.0
2017-06-05 13:30:00,115.44,115.53,115.41,115.53,19381.0,95.7099,95.7845,95.685,95.7845,19381.0
2017-06-05 14:00:00,115.52,115.65,115.44,115.5,21221.0,95.7762,95.884,95.7099,95.7596,21221.0
2017-06-05 14:30:00,115.5,115.59,115.3,115.33,25461.0,95.7596,95.8343,95.5938,95.6187,25461.0
2017-06-05 15:00:00,115.34,115.6,115.34,115.52,46867.0,95.627,95.8426,95.627,95.7762,46867.0
2017-06-05 15:30:00,115.52,115.62,115.37,115.44,216044.0,95.7762,95.8591,95.6519,95.7099,216044.0
2017-06-06 09:30:00,115.43,115.98,115.1,115.83,46056.0,95.7016,96.1576,95.428,96.0332,46056.0
2017-06-06 10:00:00,115.82,115.9,115.6,115.73,19858.0,96.025,96.0913,95.8426,95.9503,19858.0
2017-06-06 10:30:00,115.76,115.97,115.72,115.92,16815.0,95.9752,96.1493,95.942,96.1079,16815.0
2017-06-06 11:00:00,115.91,115.96,115.72,115.75,23302.0,96.0996,96.141,95.942,95.9669,23302.0
2017-06-06 11:30:00,115.71,116.02,115.71,115.98,21293.0,95.9338,96.1908,95.9338,96.1576,21293.0
2017-06-06 12:00:00,116.01,116.01,115.8,115.84,16944.0,96.1825,96.1825,96.0084,96.0415,16944.0
2017-06-06 12:30:00,115.87,115.94,115.8,115.93,13122.0,96.0664,96.1244,96.0084,96.1162,13122.0
2017-06-06 13:00:00,115.93,115.96,115.7,115.79,14419.0,96.1162,96.141,95.9255,96.0001,14419.0
2017-06-06 13:30:00,115.79,115.89,115.36,115.7,51309.0,96.0001,96.083,95.6436,95.9255,51309.0
2017-06-06 14:00:00,115.7,115.81,115.57,115.58,29063.0,95.9255,96.0167,95.8177,95.826,29063.0
2017-06-06 14:30:00,115.56,115.76,115.55,115.76,26522.0,95.8094,95.9752,95.8011,95.9752,26522.0
2017-06-06 15:00:00,115.75,115.75,115.47,115.48,44584.0,95.9669,95.9669,95.7348,95.7431,44584.0
2017-06-06 15:30:00,115.5,115.55,115.39,115.45,115912.0,95.7596,95.8011,95.6684,95.7182,115912.0
2017-06-07 09:30:00,115.16,115.46,115.07,115.22,50579.0,95.4778,95.7265,95.4031,95.5275,50579.0
2017-06-07 10:00:00,115.22,115.4,114.95,114.95,36776.0,95.5275,95.6767,95.3036,95.3036,36776.0
2017-06-07 10:30:00,114.95,115.3,114.89,115.2,52478.0,95.3036,95.5938,95.2539,95.5109,52478.0
2017-06-07 11:00:00,115.2,115.3,115.0,115.13,25477.0,95.5109,95.5938,95.3451,95.4529,25477.0
2017-06-07 11:30:00,115.14,115.35,114.99,115.32,42020.0,95.4612,95.6353,95.3368,95.6104,42020.0
2017-06-07 12:00:00,115.28,115.35,115.04,115.14,27744.0,95.5772,95.6353,95.3783,95.4612,27744.0
2017-06-07 12:30:00,115.16,115.32,115.03,115.23,29489.0,95.4778,95.6104,95.37,95.5358,29489.0
2017-06-07 13:00:00,115.19,115.32,115.17,115.29,23623.0,95.5026,95.6104,95.486,95.5855,23623.0
2017-06-07 13:30:00,115.3,115.51,115.26,115.51,21183.0,95.5938,95.7679,95.5607,95.7679,21183.0
2017-06-07 14:00:00,115.46,115.53,115.35,115.44,25053.0,95.7265,95.7845,95.6353,95.7099,25053.0
2017-06-07 14:30:00,115.48,115.51,115.37,115.44,19913.0,95.7431,95.7679,95.6519,95.7099,19913.0
2017-06-07 15:00:00,115.45,115.5,115.35,115.39,30423.0,95.7182,95.7596,95.6353,95.6684,30423.0
2017-06-07 15:30:00,115.39,115.55,115.37,115.47,103158.0,95.6684,95.8011,95.6519,95.7348,103158.0
2017-06-08 09:30:00,115.52,115.52,114.26,114.44,48963.0,95.7762,95.7762,94.7316,94.8808,48963.0
2017-06-08 10:00:00,114.38,114.86,114.32,114.52,37049.0,94.8311,95.229,94.7813,94.9471,37049.0
2017-06-08 10:30:00,114.54,114.71,114.46,114.61,26432.0,94.9637,95.1047,94.8974,95.0218,26432.0
2017-06-08 11:00:00,114.62,114.67,114.31,114.38,37908.0,95.03,95.0715,94.773,94.8311,37908.0
2017-06-08 11:30:00,114.37,114.37,114.15,114.32,36024.0,94.8228,94.8228,94.6404,94.7813,36024.0
2017-06-08 12:00:00,114.33,114.66,114.29,114.39,59563.0,94.7896,95.0632,94.7565,94.8394,59563.0
2017-06-08 12:30:00,114.41,114.46,114.22,114.32,29170.0,94.8559,94.8974,94.6984,94.7813,29170.0
2017-06-08 13:00:00,114.3,114.33,113.91,113.97,30045.0,94.7647,94.7896,94.4414,94.4911,30045.0
2017-06-08 13:30:00,113.94,114.11,113.91,114.07,25720.0,94.4663,94.6072,94.4414,94.5741,25720.0
2017-06-08 14:00:00,114.07,114.07,113.54,113.56,53528.0,94.5741,94.5741,94.1346,94.1512,53528.0
2017-06-08 14:30:00,113.57,113.71,113.51,113.53,45868.0,94.1595,94.2756,94.1098,94.1263,45868.0
2017-06-08 15:00:00,113.53,113.65,113.49,113.63,54205.0,94.1263,94.2258,94.0932,94.2093,54205.0
2017-06-08 15:30:00,113.63,113.88,113.56,113.78,204095.0,94.2093,94.4165,94.1512,94.3336,204095.0
2017-06-09 09:30:00,113.87,113.96,113.26,113.92,27617.0,94.4082,94.4829,93.9025,94.4497,27617.0
2017-06-09 10:00:00,113.96,114.06,113.72,113.86,35132.0,94.4829,94.5658,94.2839,94.3999,35132.0
2017-06-09 10:30:00,113.83,114.16,113.68,113.96,59985.0,94.3751,94.6487,94.2507,94.4829,59985.0
2017-06-09 11:00:00,113.95,114.13,113.95,114.06,33835.0,94.4746,94.6238,94.4746,94.5658,33835.0
2017-06-09 11:30:00,114.12,114.13,113.66,113.66,33196.0,94.6155,94.6238,94.2341,94.2341,33196.0
2017-06-09 12:00:00,113.66,113.89,113.63,113.83,32189.0,94.2341,94.4248,94.2093,94.3751,32189.0
2017-06-09 12:30:00,113.8,113.97,113.71,113.93,20188.0,94.3502,94.4911,94.2756,94.458,20188.0
2017-06-09 13:00:00,113.96,114.07,113.84,113.95,21453.0,94.4829,94.5741,94.3834,94.4746,21453.0
2017-06-09 13:30:00,113.97,114.03,113.79,113.82,33387.0,94.4911,94.5409,94.3419,94.3668,33387.0
2017-06-09 14:00:00,113.81,114.09,113.81,113.87,46546.0,94.3585,94.5906,94.3585,94.4082,46546.0
2017-06-09 14:30:00,113.85,113.92,113.68,113.87,47766.0,94.3917,94.4497,94.2507,94.4082,47766.0
2017-06-09 15:00:00,113.85,114.03,113.71,113.86,41922.0,94.3917,94.5409,94.2756,94.3999,41922.0
2017-06-09 15:30:00,113.86,114.07,113.71,114.0,150880.0,94.3999,94.5741,94.2756,94.516,150880.0
2017-06-12 09:30:00,114.22,114.47,113.86,113.96,47547.0,94.6984,94.9057,94.3999,94.4829,47547.0
2017-06-12 10:00:00,113.91,113.93,113.29,113.35,25311.0,94.4414,94.458,93.9274,93.9771,25311.0
2017-06-12 10:30:00,113.38,113.89,113.28,113.89,21282.0,94.002,94.4248,93.9191,94.4248,21282.0
2017-06-12 11:00:00,113.88,113.91,113.73,113.77,21706.0,94.4165,94.4414,94.2922,94.3253,21706.0
2017-06-12 11:30:00,113.79,114.0,113.75,113.87,30466.0,94.3419,94.516,94.3087,94.4082,30466.0
2017-06-12 12:00:00,113.89,113.94,113.65,113.88,23783.0,94.4248,94.4663,94.2258,94.4165,23783.0
2017-06-12 12:30:00,113.88,113.89,113.67,113.67,14532.0,94.4165,94.4248,94.2424,94.2424,14532.0
2017-06-12 13:00:00,113.71,113.76,113.53,113.57,19823.0,94.2756,94.317,94.1263,94.1595,19823.0
2017-06-12 13:30:00,113.56,113.61,113.45,113.45,18312.0,94.1512,94.1927,94.06,94.06,18312.0
2017-06-12 14:00:00,113.49,113.6,113.46,113.46,19107.0,94.0932,94.1844,94.0683,94.0683,19107.0
2017-06-12 14:30:00,113.5,113.55,113.47,113.55,26328.0,94.1015,94.1429,94.0766,94.1429,26328.0
2017-06-12 15:00:00,113.55,113.55,113.42,113.44,35427.0,94.1429,94.1429,94.0351,94.0517,35427.0
2017-06-12 15:30:00,113.44,113.64,113.25,113.59,171422.0,94.0517,94.2175,93.8942,94.1761,171422.0
2017-06-13 09:30:00,113.18,113.37,112.66,113.28,88035.0,93.8362,93.9937,93.405,93.9191,88035.0
2017-06-13 10:00:00,113.37,113.66,113.33,113.57,32670.0,93.9937,94.2341,93.9605,94.1595,32670.0
2017-06-13 10:30:00,113.59,113.64,113.5,113.6,28952.0,94.1761,94.2175,94.1015,94.1844,28952.0
2017-06-13 11:00:00,113.58,113.66,113.52,113.62,21676.0,94.1678,94.2341,94.1181,94.201,21676.0
2017-06-13 11:30:00,113.58,113.79,113.52,113.79,15355.0,94.1678,94.3419,94.1181,94.3419,15355.0
2017-06-13 12:00:00,113.74,113.8,113.62,113.77,28702.0,94.3005,94.3502,94.201,94.3253,28702.0
2017-06-13 12:30:00,113.76,113.89,113.73,113.82,27494.0,94.317,94.4248,94.2922,94.3668,27494.0
2017-06-13 13:00:00,113.82,113.97,113.82,113.91,29678.0,94.3668,94.4911,94.3668,94.4414,29678.0
2017-06-13 13:30:00,113.91,114.05,113.9,113.98,19559.0,94.4414,94.5575,94.4331,94.4994,19559.0
2017-06-13 14:00:00,113.98,114.09,113.97,114.0,31221.0,94.4994,94.5906,94.4911,94.516,31221.0
2017-06-13 14:30:00,114.02,114.11,113.98,114.0,28730.0,94.5326,94.6072,94.4994,94.516,28730.0
2017-06-13 15:00:00,114.0,114.2,113.96,114.19,30219.0,94.516,94.6818,94.4829,94.6735,30219.0
2017-06-13 15:30:00,114.17,114.26,114.13,114.25,159776.0,94.657,94.7316,94.6238,94.7233,159776.0
2017-06-14 09:30:00,114.35,115.22,114.35,114.88,61969.0,94.8062,95.5275,94.8062,95.2456,61969.0
2017-06-14 10:00:00,114.9,115.0,114.63,114.68,20644.0,95.2622,95.3451,95.0383,95.0798,20644.0
2017-06-14 10:30:00,114.66,115.08,114.61,114.83,49625.0,95.0632,95.4114,95.0218,95.2042,49625.0
2017-06-14 11:00:00,114.8,115.09,114.8,115.02,25875.0,95.1793,95.4197,95.1793,95.3617,25875.0
2017-06-14 11:30:00,115.04,115.07,114.78,114.84,35534.0,95.3783,95.4031,95.1627,95.2124,35534.0
2017-06-14 12:00:00,114.84,115.33,114.77,114.97,73975.0,95.2124,95.6187,95.1544,95.3202,73975.0
2017-06-14 12:30:00,114.93,114.93,114.57,114.73,34360.0,95.2871,95.2871,94.9886,95.1212,34360.0
2017-06-14 13:00:00,114.73,114.75,114.52,114.56,14511.0,95.1212,95.1378,94.9471,94.9803,14511.0
2017-06-14 13:30:00,114.52,114.71,114.51,114.66,16165.0,94.9471,95.1047,94.9388,95.0632,16165.0
2017-06-14 14:00:00,114.63,114.65,114.41,114.43,25271.0,95.0383,95.0549,94.8559,94.8725,25271.0
2017-06-14 14:30:00,114.47,114.5,114.34,114.47,27753.0,94.9057,94.9306,94.7979,94.9057,27753.0
2017-06-14 15:00:00,114.46,114.46,114.19,114.38,44965.0,94.8974,94.8974,94.6735,94.8311,44965.0
2017-06-14 15:30:00,114.37,114.46,114.31,114.4,100248.0,94.8228,94.8974,94.773,94.8476,100248.0
2017-06-15 09:30:00,114.04,114.21,113.51,113.81,29367.0,94.5492,94.6901,94.1098,94.3585,29367.0
2017-06-15 10:00:00,113.77,113.85,113.56,113.57,27753.0,94.3253,94.3917,94.1512,94.1595,27753.0
2017-06-15 10:30:00,113.54,113.77,113.53,113.77,52037.0,94.1346,94.3253,94.1263,94.3253,52037.0
2017-06-15 11:00:00,113.76,113.97,113.66,113.86,41299.0,94.317,94.4911,94.2341,94.3999,41299.0
2017-06-15 11:30:00,113.87,113.91,113.67,113.67,28171.0,94.4082,94.4414,94.2424,94.2424,28171.0
2017-06-15 12:00:00,113.7,115.14,113.63,115.11,260665.0,94.2673,95.4612,94.2093,95.4363,260665.0
2017-06-15 12:30:00,115.11,115.13,114.47,114.99,63571.0,95.4363,95.4529,94.9057,95.3368,63571.0
2017-06-15 13:00:00,114.97,115.34,114.92,115.2,97629.0,95.3202,95.627,95.2788,95.5109,97629.0
2017-06-15 13:30:00,115.17,115.2,114.68,114.82,38542.0,95.486,95.5109,95.0798,95.1959,38542.0
2017-06-15 14:00:00,114.83,115.13,114.83,115.03,34240.0,95.2042,95.4529,95.2042,95.37,34240.0
2017-06-15 14:30:00,115.02,115.07,114.71,114.85,66489.0,95.3617,95.4031,95.1047,95.2207,66489.0
2017-06-15 15:00:00,114.88,115.04,114.8,115.04,82235.0,95.2456,95.3783,95.1793,95.3783,82235.0
2017-06-15 15:30:00,115.04,115.06,114.85,114.89,177138.0,95.3783,95.3948,95.2207,95.2539,177138.0
2017-06-16 09:30:00,115.0,115.17,112.51,112.78,219673.0,95.3451,95.486,93.2807,93.5045,219673.0
2017-06-16 10:00:00,112.78,112.9,111.21,111.36,248776.0,93.5045,93.604,92.2029,92.3272,248776.0
2017-06-16 10:30:00,111.36,111.45,110.72,111.03,210627.0,92.3272,92.4018,91.7966,92.0536,210627.0
2017-06-16 11:00:00,111.04,111.53,110.81,110.91,109699.0,92.0619,92.4682,91.8712,91.9541,109699.0
2017-06-16 11:30:00,110.89,111.79,110.89,111.43,89581.0,91.9376,92.6837,91.9376,92.3853,89581.0
2017-06-16 12:00:00,111.43,111.76,111.25,111.76,61167.0,92.3853,92.6589,92.236,92.6589,61167.0
2017-06-16 12:30:00,111.78,112.34,111.72,112.2,57265.0,92.6754,93.1397,92.6257,93.0237,57265.0
2017-06-16 13:00:00,112.2,112.22,111.88,111.91,53029.0,93.0237,93.0402,92.7583,92.7832,53029.0
2017-06-16 13:30:00,111.93,112.17,111.93,112.08,54113.0,92.7998,92.9988,92.7998,92.9242,54113.0
2017-06-16 14:00:00,112.09,112.17,111.64,111.71,59651.0,92.9325,92.9988,92.5594,92.6174,59651.0
2017-06-16 14:30:00,111.71,111.9,111.61,111.79,68890.0,92.6174,92.7749,92.5345,92.6837,68890.0
2017-06-16 15:00:00,111.79,111.8,111.26,111.31,81062.0,92.6837,92.692,92.2443,92.2858,81062.0
2017-06-16 15:30:00,111.31,111.9,111.3,111.81,309354.0,92.2858,92.7749,92.2775,92.7003,309354.0
2017-06-19 09:30:00,111.96,112.37,110.98,112.35,182345.0,92.8247,93.1646,92.0122,93.148,182345.0
2017-06-19 10:00:00,112.37,112.66,111.96,112.03,101493.0,93.1646,93.405,92.8247,92.8827,101493.0
2017-06-19 10:30:00,112.02,112.23,111.88,112.16,69358.0,92.8744,93.0485,92.7583,92.9905,69358.0
2017-06-19 11:00:00,112.16,112.19,111.98,112.08,43213.0,92.9905,93.0154,92.8413,92.9242,43213.0
2017-06-19 11:30:00,112.1,112.4,112.01,112.34,40775.0,92.9407,93.1895,92.8661,93.1397,40775.0
2017-06-19 12:00:00,112.37,112.53,112.21,112.21,39367.0,93.1646,93.2973,93.0319,93.0319,39367.0
2017-06-19 12:30:00,112.17,112.33,112.11,112.27,31611.0,92.9988,93.1314,92.949,93.0817,31611.0
2017-06-19 13:00:00,112.27,112.39,112.11,112.13,28536.0,93.0817,93.1812,92.949,92.9656,28536.0
2017-06-19 13:30:00,112.1,112.12,111.6,111.73,56676.0,92.9407,92.9573,92.5262,92.634,56676.0
2017-06-19 14:00:00,111.72,111.87,111.65,111.84,39988.0,92.6257,92.7501,92.5677,92.7252,39988.0
2017-06-19 14:30:00,111.83,111.86,111.63,111.82,54611.0,92.7169,92.7418,92.5511,92.7086,54611.0
2017-06-19 15:00:00,111.82,112.12,111.77,112.05,89037.0,92.7086,92.9573,92.6671,92.8993,89037.0
2017-06-19 15:30:00,112.07,112.32,112.01,112.28,202402.0,92.9159,93.1231,92.8661,93.09,202402.0
2017-06-20 09:30:00,112.34,112.45,111.69,112.29,49523.0,93.1397,93.2309,92.6008,93.0983,49523.0
2017-06-20 10:00:00,112.17,112.32,112.07,112.15,56427.0,92.9988,93.1231,92.9159,92.9822,56427.0
2017-06-20 10:30:00,112.13,112.36,111.93,112.13,44512.0,92.9656,93.1563,92.7998,92.9656,44512.0
2017-06-20 11:00:00,112.13,112.17,111.76,111.76,40164.0,92.9656,92.9988,92.6589,92.6589,40164.0
2017-06-20 11:30:00,111.8,112.06,111.78,111.84,33282.0,92.692,92.9076,92.6754,92.7252,33282.0
2017-06-20 12:00:00,111.81,111.95,111.68,111.73,29515.0,92.7003,92.8164,92.5925,92.634,29515.0
2017-06-20 12:30:00,111.73,111.81,111.6,111.81,27443.0,92.634,92.7003,92.5262,92.7003,27443.0
2017-06-20 13:00:00,111.8,111.87,111.65,111.69,26378.0,92.692,92.7501,92.5677,92.6008,26378.0
2017-06-20 13:30:00,111.7,111.81,111.59,111.6,35701.0,92.6091,92.7003,92.5179,92.5262,35701.0
2017-06-20 14:00:00,111.59,111.64,111.42,111.59,31707.0,92.5179,92.5594,92.377,92.5179,31707.0
2017-06-20 14:30:00,111.59,111.66,111.53,111.57,33400.0,92.5179,92.5759,92.4682,92.5013,33400.0
2017-06-20 15:00:00,111.57,111.64,111.47,111.61,43618.0,92.5013,92.5594,92.4184,92.5345,43618.0
2017-06-20 15:30:00,111.6,111.73,111.57,111.61,128698.0,92.5262,92.634,92.5013,92.5345,128698.0
2017-06-21 09:30:00,111.85,112.45,111.81,112.33,62769.0,92.7335,93.2309,92.7003,93.1314,62769.0
2017-06-21 10:00:00,112.34,112.53,112.06,112.09,42228.0,93.1397,93.2973,92.9076,92.9325,42228.0
2017-06-21 10:30:00,112.09,112.27,112.04,112.17,41386.0,92.9325,93.0817,92.891,92.9988,41386.0
2017-06-21 11:00:00,112.16,112.22,111.83,111.93,42439.0,92.9905,93.0402,92.7169,92.7998,42439.0
2017-06-21 11:30:00,111.94,112.09,111.89,112.09,61585.0,92.8081,92.9325,92.7666,92.9325,61585.0
2017-06-21 12:00:00,112.09,112.12,111.88,111.96,45237.0,92.9325,92.9573,92.7583,92.8247,45237.0
2017-06-21 12:30:00,111.96,112.08,111.87,111.87,76257.0,92.8247,92.9242,92.7501,92.7501,76257.0
2017-06-21 13:00:00,111.84,111.86,111.6,111.64,23763.0,92.7252,92.7418,92.5262,92.5594,23763.0
2017-06-21 13:30:00,111.64,111.69,111.49,111.52,26006.0,92.5594,92.6008,92.435,92.4599,26006.0
2017-06-21 14:00:00,111.54,111.54,111.28,111.33,37377.0,92.4765,92.4765,92.2609,92.3024,37377.0
2017-06-21 14:30:00,111.35,111.61,111.35,111.54,32727.0,92.3189,92.5345,92.3189,92.4765,32727.0
2017-06-21 15:00:00,111.53,111.53,111.28,111.44,47400.0,92.4682,92.4682,92.2609,92.3935,47400.0
2017-06-21 15:30:00,111.45,111.61,111.41,111.58,130281.0,92.4018,92.5345,92.3687,92.5096,130281.0
2017-06-22 09:30:00,111.37,111.47,110.89,111.31,26452.0,92.3355,92.4184,91.9376,92.2858,26452.0
2017-06-22 10:00:00,111.29,111.59,111.16,111.22,36812.0,92.2692,92.5179,92.1614,92.2112,36812.0
2017-06-22 10:30:00,111.19,111.44,111.05,111.4,44848.0,92.1863,92.3935,92.0702,92.3604,44848.0
2017-06-22 11:00:00,111.4,111.57,111.28,111.48,63850.0,92.3604,92.5013,92.2609,92.4267,63850.0
2017-06-22 11:30:00,111.47,111.57,111.38,111.55,25879.0,92.4184,92.5013,92.3438,92.4847,25879.0
2017-06-22 12:00:00,111.49,111.56,111.24,111.36,35284.0,92.435,92.493,92.2277,92.3272,35284.0
2017-06-22 12:30:00,111.37,111.42,111.31,111.31,20830.0,92.3355,92.377,92.2858,92.2858,20830.0
2017-06-22 13:00:00,111.3,111.41,111.13,111.17,36037.0,92.2775,92.3687,92.1365,92.1697,36037.0
2017-06-22 13:30:00,111.17,111.25,111.05,111.14,25840.0,92.1697,92.236,92.0702,92.1448,25840.0
2017-06-22 14:00:00,111.15,111.22,111.06,111.07,28267.0,92.1531,92.2112,92.0785,92.0868,28267.0
2017-06-22 14:30:00,111.06,111.08,110.95,110.96,32535.0,92.0785,92.0951,91.9873,91.9956,32535.0
2017-06-22 15:00:00,110.96,111.05,110.91,110.93,59641.0,91.9956,92.0702,91.9541,91.9707,59641.0
2017-06-22 15:30:00,110.92,110.92,110.49,110.53,158376.0,91.9624,91.9624,91.6059,91.6391,158376.0
2017-06-23 09:30:00,110.29,110.71,110.12,110.53,27386.0,91.4401,91.7883,91.2992,91.6391,27386.0
2017-06-23 10:00:00,110.53,110.54,109.91,110.26,59727.0,91.6391,91.6474,91.125,91.4152,59727.0
2017-06-23 10:30:00,110.21,110.38,110.07,110.11,34781.0,91.3738,91.5147,91.2577,91.2909,34781.0
2017-06-23 11:00:00,110.11,110.21,109.86,110.21,38126.0,91.2909,91.3738,91.0836,91.3738,38126.0
2017-06-23 11:30:00,110.19,110.19,109.9,109.9,39458.0,91.3572,91.3572,91.1168,91.1168,39458.0
2017-06-23 12:00:00,109.89,109.98,109.88,109.98,22655.0,91.1085,91.1831,91.1002,91.1831,22655.0
2017-06-23 12:30:00,109.98,110.04,109.93,110.03,20839.0,91.1831,91.2328,91.1416,91.2245,20839.0
2017-06-23 13:00:00,110.03,110.13,109.96,110.07,21953.0,91.2245,91.3074,91.1665,91.2577,21953.0
2017-06-23 13:30:00,110.07,110.07,109.91,110.0,27816.0,91.2577,91.2577,91.125,91.1997,27816.0
2017-06-23 14:00:00,110.02,110.16,109.95,109.95,28550.0,91.2162,91.3323,91.1582,91.1582,28550.0
2017-06-23 14:30:00,109.95,109.96,109.69,109.72,47665.0,91.1582,91.1665,90.9426,90.9675,47665.0
2017-06-23 15:00:00,109.7,109.72,109.4,109.43,74288.0,90.9509,90.9675,90.7022,90.7271,74288.0
2017-06-23 15:30:00,109.43,109.89,109.37,109.79,208948.0,90.7271,91.1085,90.6773,91.0256,208948.0
2017-06-26 09:30:00,110.11,110.23,109.69,109.83,37820.0,91.2909,91.3904,90.9426,91.0587,37820.0
2017-06-26 10:00:00,109.86,110.14,109.79,110.02,31594.0,91.0836,91.3157,91.0256,91.2162,31594.0
2017-06-26 10:30:00,110.01,110.12,109.89,110.07,27120.0,91.208,91.2992,91.1085,91.2577,27120.0
2017-06-26 11:00:00,110.07,110.53,110.04,110.31,50081.0,91.2577,91.6391,91.2328,91.4567,50081.0
2017-06-26 11:30:00,110.32,110.35,110.05,110.26,38965.0,91.465,91.4898,91.2411,91.4152,38965.0
2017-06-26 12:00:00,110.24,110.44,110.24,110.41,24941.0,91.3986,91.5645,91.3986,91.5396,24941.0
2017-06-26 12:30:00,110.41,110.63,110.39,110.63,33314.0,91.5396,91.722,91.523,91.722,33314.0
2017-06-26 13:00:00,110.62,110.64,110.47,110.57,28887.0,91.7137,91.7303,91.5893,91.6722,28887.0
2017-06-26 13:30:00,110.55,110.68,110.52,110.68,21820.0,91.6557,91.7634,91.6308,91.7634,21820.0
2017-06-26 14:00:00,110.65,110.7,110.47,110.56,20554.0,91.7386,91.78,91.5893,91.664,20554.0
2017-06-26 14:30:00,110.56,110.62,110.52,110.56,22624.0,91.664,91.7137,91.6308,91.664,22624.0
2017-06-26 15:00:00,110.55,110.65,110.42,110.48,52366.0,91.6557,91.7386,91.5479,91.5976,52366.0
2017-06-26 15:30:00,110.48,110.54,110.25,110.27,143193.0,91.5976,91.6474,91.4069,91.4235,143193.0
2017-06-27 09:30:00,110.03,110.11,109.44,110.04,32974.0,91.2245,91.2909,90.7354,91.2328,32974.0
2017-06-27 10:00:00,109.94,110.02,109.32,109.39,36673.0,91.1499,91.2162,90.6359,90.6939,36673.0
2017-06-27 10:30:00,109.35,109.76,109.33,109.61,27453.0,90.6608,91.0007,90.6442,90.8763,27453.0
2017-06-27 11:00:00,109.61,109.66,109.33,109.34,29077.0,90.8763,90.9178,90.6442,90.6525,29077.0
2017-06-27 11:30:00,109.37,109.51,109.24,109.28,31364.0,90.6773,90.7934,90.5696,90.6027,31364.0
2017-06-27 12:00:00,109.27,109.45,109.27,109.37,21945.0,90.5944,90.7437,90.5944,90.6773,21945.0
2017-06-27 12:30:00,109.33,109.33,109.18,109.19,28880.0,90.6442,90.6442,90.5198,90.5281,28880.0
2017-06-27 13:00:00,109.18,109.2,108.91,108.96,35188.0,90.5198,90.5364,90.296,90.3374,35188.0
2017-06-27 13:30:00,108.95,108.99,108.57,108.62,38799.0,90.3291,90.3623,90.0141,90.0555,38799.0
2017-06-27 14:00:00,108.59,108.96,108.59,108.8,38814.0,90.0306,90.3374,90.0306,90.2048,38814.0
2017-06-27 14:30:00,108.83,108.85,108.4,108.52,67250.0,90.2296,90.2462,89.8731,89.9726,67250.0
2017-06-27 15:00:00,108.54,108.55,108.32,108.42,64676.0,89.9892,89.9975,89.8068,89.8897,64676.0
2017-06-27 15:30:00,108.43,108.43,108.05,108.15,272716.0,89.898,89.898,89.5829,89.6659,272716.0
2017-06-28 09:30:00,108.65,108.86,108.04,108.38,92459.0,90.0804,90.2545,89.5747,89.8565,92459.0
2017-06-28 10:00:00,108.36,108.44,108.18,108.39,19481.0,89.84,89.9063,89.6907,89.8648,19481.0
2017-06-28 10:30:00,108.39,108.64,108.31,108.5,12163.0,89.8648,90.0721,89.7985,89.956,12163.0
2017-06-28 11:00:00,108.5,108.58,108.26,108.3,23290.0,89.956,90.0224,89.7571,89.7902,23290.0
2017-06-28 11:30:00,108.32,108.45,108.19,108.44,18745.0,89.8068,89.9146,89.699,89.9063,18745.0
2017-06-28 12:00:00,108.39,108.51,108.13,108.21,22795.0,89.8648,89.9643,89.6493,89.7156,22795.0
2017-06-28 12:30:00,108.19,108.19,107.84,107.98,37995.0,89.699,89.699,89.4088,89.5249,37995.0
2017-06-28 13:00:00,108.01,108.01,107.85,107.92,26458.0,89.5498,89.5498,89.4171,89.4752,26458.0
2017-06-28 13:30:00,107.93,107.96,107.83,107.92,36065.0,89.4835,89.5083,89.4005,89.4752,36065.0
2017-06-28 14:00:00,107.92,108.02,107.82,107.97,24523.0,89.4752,89.5581,89.3923,89.5166,24523.0
2017-06-28 14:30:00,107.96,107.96,107.65,107.72,54529.0,89.5083,89.5083,89.2513,89.3093,54529.0
2017-06-28 15:00:00,107.71,107.9,107.71,107.8,71824.0,89.3011,89.4586,89.3011,89.3757,71824.0
2017-06-28 15:30:00,107.82,107.85,107.6,107.65,160967.0,89.3923,89.4171,89.2099,89.2513,160967.0
2017-06-29 09:30:00,107.7,107.7,106.68,106.95,42614.0,89.2928,89.2928,88.4471,88.6709,42614.0
2017-06-29 10:00:00,106.91,107.19,106.38,106.72,38960.0,88.6378,88.8699,88.1984,88.4803,38960.0
2017-06-29 10:30:00,106.72,107.21,106.65,106.89,50802.0,88.4803,88.8865,88.4222,88.6212,50802.0
2017-06-29 11:00:00,106.93,107.05,106.85,106.85,71879.0,88.6544,88.7539,88.588,88.588,71879.0
2017-06-29 11:30:00,106.88,107.29,106.81,106.95,34990.0,88.6129,88.9528,88.5549,88.6709,34990.0
2017-06-29 12:00:00,106.94,107.01,106.72,106.81,32504.0,88.6627,88.7207,88.4803,88.5549,32504.0
2017-06-29 12:30:00,106.85,106.96,106.73,106.73,37197.0,88.588,88.6792,88.4885,88.4885,37197.0
2017-06-29 13:00:00,106.73,106.75,106.05,106.06,28982.0,88.4885,88.5051,87.9248,87.9331,28982.0
2017-06-29 13:30:00,106.15,106.51,106.15,106.5,27201.0,88.0077,88.3061,88.0077,88.2979,27201.0
2017-06-29 14:00:00,106.46,106.69,106.36,106.63,47381.0,88.2647,88.4554,88.1818,88.4056,47381.0
2017-06-29 14:30:00,106.63,106.77,106.54,106.77,32890.0,88.4056,88.5217,88.331,88.5217,32890.0
2017-06-29 15:00:00,106.75,106.85,106.64,106.67,55422.0,88.5051,88.588,88.4139,88.4388,55422.0
2017-06-29 15:30:00,106.68,106.8,106.5,106.62,170364.0,88.4471,88.5466,88.2979,88.3973,170364.0
2017-06-30 09:30:00,106.78,107.67,106.78,107.35,54295.0,88.53,89.2679,88.53,89.0026,54295.0
2017-06-30 10:00:00,107.3,107.45,107.22,107.22,42129.0,88.9611,89.0855,88.8948,88.8948,42129.0
2017-06-30 10:30:00,107.22,107.5,107.12,107.49,30505.0,88.8948,89.1269,88.8119,89.1187,30505.0
2017-06-30 11:00:00,107.5,107.68,107.41,107.44,29832.0,89.1269,89.2762,89.0523,89.0772,29832.0
2017-06-30 11:30:00,107.42,107.54,107.26,107.54,38610.0,89.0606,89.1601,88.928,89.1601,38610.0
2017-06-30 12:00:00,107.54,108.73,107.47,108.12,183800.0,89.1601,90.1467,89.1021,89.641,183800.0
2017-06-30 12:30:00,108.12,108.17,107.6,107.68,65348.0,89.641,89.6824,89.2099,89.2762,65348.0
2017-06-30 13:00:00,107.67,107.99,107.59,107.79,66126.0,89.2679,89.5332,89.2016,89.3674,66126.0
2017-06-30 13:30:00,107.79,107.95,107.59,107.85,27624.0,89.3674,89.5,89.2016,89.4171,27624.0
2017-06-30 14:00:00,107.87,108.07,107.81,107.87,45306.0,89.4337,89.5995,89.384,89.4337,45306.0
2017-06-30 14:30:00,107.82,107.95,107.76,107.84,46683.0,89.3923,89.5,89.3425,89.4088,46683.0
2017-06-30 15:00:00,107.84,107.93,107.66,107.93,61460.0,89.4088,89.4835,89.2596,89.4835,61460.0
2017-06-30 15:30:00,107.9,107.92,107.36,107.38,221353.0,89.4586,89.4752,89.0109,89.0275,221353.0
2017-07-03 09:30:00,107.05,107.36,106.51,107.31,160593.0,88.7539,89.0109,88.3061,88.9694,160593.0
2017-07-03 10:00:00,107.16,107.58,107.16,107.39,46254.0,88.8451,89.1933,88.8451,89.0357,46254.0
2017-07-03 10:30:00,107.39,107.54,106.79,106.92,66755.0,89.0357,89.1601,88.5383,88.6461,66755.0
2017-07-03 11:00:00,106.89,107.01,106.57,106.64,52068.0,88.6212,88.7207,88.3559,88.4139,52068.0
2017-07-03 11:30:00,106.64,106.91,106.29,106.85,57913.0,88.4139,88.6378,88.1237,88.588,57913.0
2017-07-03 12:00:00,106.84,106.97,106.72,106.83,65038.0,88.5797,88.6875,88.4803,88.5715,65038.0
2017-07-03 12:30:00,106.83,106.87,106.58,106.6,103744.0,88.5715,88.6046,88.3642,88.3808,103744.0
2017-07-05 09:30:00,106.64,106.79,106.12,106.38,46754.0,88.4139,88.5383,87.9828,88.1984,46754.0
2017-07-05 10:00:00,106.44,106.51,106.12,106.37,43953.0,88.2481,88.3061,87.9828,88.1901,43953.0
2017-07-05 10:30:00,106.38,106.62,106.37,106.5,38144.0,88.1984,88.3973,88.1901,88.2979,38144.0
2017-07-05 11:00:00,106.49,106.63,106.4,106.6,30355.0,88.2896,88.4056,88.2149,88.3808,30355.0
2017-07-05 11:30:00,106.62,106.63,106.25,106.35,26322.0,88.3973,88.4056,88.0906,88.1735,26322.0
2017-07-05 12:00:00,106.33,106.42,106.28,106.37,25743.0,88.1569,88.2315,88.1155,88.1901,25743.0
2017-07-05 12:30:00,106.36,106.48,106.31,106.47,33000.0,88.1818,88.2813,88.1403,88.273,33000.0
2017-07-05 13:00:00,106.48,106.48,106.27,106.34,31148.0,88.2813,88.2813,88.1072,88.1652,31148.0
2017-07-05 13:30:00,106.35,106.39,106.04,106.09,55068.0,88.1735,88.2067,87.9165,87.9579,55068.0
2017-07-05 14:00:00,106.11,106.21,105.89,105.99,49544.0,87.9745,88.0574,87.7921,87.875,49544.0
2017-07-05 14:30:00,106.0,106.0,105.85,105.87,40271.0,87.8833,87.8833,87.7589,87.7755,40271.0
2017-07-05 15:00:00,105.89,106.15,105.89,106.11,90355.0,87.7921,88.0077,87.7921,87.9745,90355.0
2017-07-05 15:30:00,106.13,106.39,106.11,106.34,268151.0,87.9911,88.2067,87.9745,88.1652,268151.0
2017-07-06 09:30:00,106.38,107.08,106.02,106.59,100967.0,88.1984,88.7787,87.8999,88.3725,100967.0
2017-07-06 10:00:00,106.57,106.9,106.47,106.68,66735.0,88.3559,88.6295,88.273,88.4471,66735.0
2017-07-06 10:30:00,106.61,107.29,106.59,106.9,75192.0,88.3891,88.9528,88.3725,88.6295,75192.0
2017-07-06 11:00:00,106.91,107.06,106.75,107.03,61621.0,88.6378,88.7621,88.5051,88.7373,61621.0
2017-07-06 11:30:00,107.03,107.05,106.72,106.91,52687.0,88.7373,88.7539,88.4803,88.6378,52687.0
2017-07-06 12:00:00,106.89,106.97,106.83,106.83,43084.0,88.6212,88.6875,88.5715,88.5715,43084.0
2017-07-06 12:30:00,106.8,106.88,106.65,106.71,35348.0,88.5466,88.6129,88.4222,88.472,35348.0
2017-07-06 13:00:00,106.71,106.74,106.56,106.6,29174.0,88.472,88.4968,88.3476,88.3808,29174.0
2017-07-06 13:30:00,106.59,106.92,106.55,106.92,69885.0,88.3725,88.6461,88.3393,88.6461,69885.0
2017-07-06 14:00:00,106.92,106.92,106.55,106.67,51303.0,88.6461,88.6461,88.3393,88.4388,51303.0
2017-07-06 14:30:00,106.67,106.81,106.6,106.7,70985.0,88.4388,88.5549,88.3808,88.4637,70985.0
2017-07-06 15:00:00,106.69,106.69,106.36,106.42,56080.0,88.4554,88.4554,88.1818,88.2315,56080.0
2017-07-06 15:30:00,106.42,106.56,106.31,106.47,149959.0,88.2315,88.3476,88.1403,88.273,149959.0
2017-07-07 09:30:00,106.66,106.86,106.33,106.56,56246.0,88.4305,88.5963,88.1569,88.3476,56246.0
2017-07-07 10:00:00,106.62,106.8,106.48,106.76,49180.0,88.3973,88.5466,88.2813,88.5134,49180.0
2017-07-07 10:30:00,106.76,106.8,106.43,106.52,32179.0,88.5134,88.5466,88.2398,88.3144,32179.0
2017-07-07 11:00:00,106.52,106.7,106.44,106.65,22759.0,88.3144,88.4637,88.2481,88.4222,22759.0
2017-07-07 11:30:00,106.65,106.74,106.55,106.55,16719.0,88.4222,88.4968,88.3393,88.3393,16719.0
2017-07-07 12:00:00,106.52,106.54,106.37,106.42,26338.0,88.3144,88.331,88.1901,88.2315,26338.0
2017-07-07 12:30:00,106.43,106.54,106.41,106.48,14727.0,88.2398,88.331,88.2232,88.2813,14727.0
2017-07-07 13:00:00,106.47,106.47,106.16,106.23,22121.0,88.273,88.273,88.016,88.074,22121.0
2017-07-07 13:30:00,106.2,106.2,105.96,106.0,30933.0,88.0491,88.0491,87.8501,87.8833,30933.0
2017-07-07 14:00:00,105.99,106.06,105.95,105.97,31286.0,87.875,87.9331,87.8419,87.8584,31286.0
2017-07-07 14:30:00,105.97,106.12,105.96,105.98,26301.0,87.8584,87.9828,87.8501,87.8667,26301.0
2017-07-07 15:00:00,106.0,106.08,105.91,105.98,57403.0,87.8833,87.9496,87.8087,87.8667,57403.0
2017-07-07 15:30:00,105.98,106.15,105.86,105.92,120103.0,87.8667,88.0077,87.7672,87.817,120103.0
2017-07-10 09:30:00,106.12,106.26,105.82,105.88,43292.0,87.9828,88.0989,87.7341,87.7838,43292.0
2017-07-10 10:00:00,105.9,106.08,105.9,105.97,34812.0,87.8004,87.9496,87.8004,87.8584,34812.0
2017-07-10 10:30:00,105.98,106.06,105.88,106.01,24365.0,87.8667,87.9331,87.7838,87.8916,24365.0
2017-07-10 11:00:00,106.03,106.1,105.88,105.97,26664.0,87.9082,87.9662,87.7838,87.8584,26664.0
2017-07-10 11:30:00,105.97,106.04,105.9,105.98,24803.0,87.8584,87.9165,87.8004,87.8667,24803.0
2017-07-10 12:00:00,105.96,106.02,105.77,106.02,27677.0,87.8501,87.8999,87.6926,87.8999,27677.0
2017-07-10 12:30:00,105.98,106.05,105.75,105.82,37191.0,87.8667,87.9248,87.676,87.7341,37191.0
2017-07-10 13:00:00,105.85,105.89,105.73,105.73,25324.0,87.7589,87.7921,87.6595,87.6595,25324.0
2017-07-10 13:30:00,105.74,105.75,105.43,105.47,23910.0,87.6677,87.676,87.4107,87.4439,23910.0
2017-07-10 14:00:00,105.5,105.56,105.23,105.23,27987.0,87.4688,87.5185,87.2449,87.2449,27987.0
2017-07-10 14:30:00,105.24,105.4,105.16,105.35,65214.0,87.2532,87.3859,87.1869,87.3444,65214.0
2017-07-10 15:00:00,105.35,105.41,105.26,105.32,46539.0,87.3444,87.3941,87.2698,87.3195,46539.0
2017-07-10 15:30:00,105.32,105.33,104.94,105.0,250365.0,87.3195,87.3278,87.0045,87.0542,250365.0
2017-07-11 09:30:00,105.02,105.16,104.69,104.82,78243.0,87.0708,87.1869,86.7972,86.905,78243.0
2017-07-11 10:00:00,104.85,104.97,104.62,104.88,61655.0,86.9299,87.0294,86.7392,86.9547,61655.0
2017-07-11 10:30:00,104.85,104.87,104.24,104.25,109697.0,86.9299,86.9464,86.4241,86.4324,109697.0
2017-07-11 11:00:00,104.28,104.6,104.18,104.3,44880.0,86.4573,86.7226,86.3744,86.4739,44880.0
2017-07-11 11:30:00,104.32,104.45,104.16,104.16,38319.0,86.4904,86.5982,86.3578,86.3578,38319.0
2017-07-11 12:00:00,104.18,104.27,103.77,103.88,84362.0,86.3744,86.449,86.0344,86.1256,84362.0
2017-07-11 12:30:00,103.92,104.19,103.89,104.0,68397.0,86.1588,86.3827,86.1339,86.2251,68397.0
2017-07-11 13:00:00,104.01,104.05,103.91,103.93,44744.0,86.2334,86.2666,86.1505,86.1671,44744.0
2017-07-11 13:30:00,103.95,104.4,103.89,104.32,86836.0,86.1837,86.5568,86.1339,86.4904,86836.0
2017-07-11 14:00:00,104.34,104.42,104.24,104.27,180913.0,86.507,86.5734,86.4241,86.449,180913.0
2017-07-11 14:30:00,104.3,104.38,104.21,104.3,51646.0,86.4739,86.5402,86.3992,86.4739,51646.0
2017-07-11 15:00:00,104.33,104.4,104.16,104.19,139506.0,86.4987,86.5568,86.3578,86.3827,139506.0
2017-07-11 15:30:00,104.18,104.28,103.95,104.0,289448.0,86.3744,86.4573,86.1837,86.2251,289448.0
2017-07-12 09:30:00,104.53,104.87,104.47,104.6,75022.0,86.6646,86.9464,86.6148,86.7226,75022.0
2017-07-12 10:00:00,104.6,104.73,104.52,104.64,57594.0,86.7226,86.8304,86.6563,86.7558,57594.0
2017-07-12 10:30:00,104.62,105.01,104.61,104.61,35515.0,86.7392,87.0625,86.7309,86.7309,35515.0
2017-07-12 11:00:00,104.6,104.61,104.36,104.45,35356.0,86.7226,86.7309,86.5236,86.5982,35356.0
2017-07-12 11:30:00,104.45,104.71,104.44,104.58,33458.0,86.5982,86.8138,86.5899,86.706,33458.0
2017-07-12 12:00:00,104.6,104.82,104.58,104.82,43729.0,86.7226,86.905,86.706,86.905,43729.0
2017-07-12 12:30:00,104.81,104.96,104.71,104.87,46020.0,86.8967,87.0211,86.8138,86.9464,46020.0
2017-07-12 13:00:00,104.88,104.94,104.82,104.85,31159.0,86.9547,87.0045,86.905,86.9299,31159.0
2017-07-12 13:30:00,104.84,104.86,104.74,104.84,26929.0,86.9216,86.9382,86.8387,86.9216,26929.0
2017-07-12 14:00:00,104.84,104.89,104.79,104.81,40760.0,86.9216,86.963,86.8801,86.8967,40760.0
2017-07-12 14:30:00,104.83,104.83,104.69,104.69,53850.0,86.9133,86.9133,86.7972,86.7972,53850.0
2017-07-12 15:00:00,104.7,104.96,104.68,104.96,67806.0,86.8055,87.0211,86.7889,87.0211,67806.0
2017-07-12 15:30:00,104.96,104.99,104.79,104.85,173111.0,87.0211,87.0459,86.8801,86.9299,173111.0
2017-07-13 09:30:00,104.84,105.04,104.69,104.78,28763.0,86.9216,87.0874,86.7972,86.8718,28763.0
2017-07-13 10:00:00,104.8,104.88,104.55,104.55,39825.0,86.8884,86.9547,86.6811,86.6811,39825.0
2017-07-13 10:30:00,104.58,104.59,104.4,104.51,55228.0,86.706,86.7143,86.5568,86.648,55228.0
2017-07-13 11:00:00,104.5,104.84,104.44,104.76,64431.0,86.6397,86.9216,86.5899,86.8552,64431.0
2017-07-13 11:30:00,104.76,104.81,104.73,104.79,13585.0,86.8552,86.8967,86.8304,86.8801,13585.0
2017-07-13 12:00:00,104.78,105.01,104.78,104.95,16721.0,86.8718,87.0625,86.8718,87.0128,16721.0
2017-07-13 12:30:00,104.93,104.96,104.89,104.89,11650.0,86.9962,87.0211,86.963,86.963,11650.0
2017-07-13 13:00:00,104.9,104.91,104.68,104.75,21111.0,86.9713,86.9796,86.7889,86.847,21111.0
2017-07-13 13:30:00,104.73,104.86,104.67,104.84,15723.0,86.8304,86.9382,86.7806,86.9216,15723.0
2017-07-13 14:00:00,104.81,104.86,104.66,104.7,20928.0,86.8967,86.9382,86.7723,86.8055,20928.0
2017-07-13 14:30:00,104.7,104.81,104.67,104.79,22151.0,86.8055,86.8967,86.7806,86.8801,22151.0
2017-07-13 15:00:00,104.78,104.82,104.66,104.73,29334.0,86.8718,86.905,86.7723,86.8304,29334.0
2017-07-13 15:30:00,104.74,104.89,104.73,104.79,115926.0,86.8387,86.963,86.8304,86.8801,115926.0
2017-07-14 09:30:00,105.08,105.63,105.05,105.2,29170.0,87.1206,87.5765,87.0957,87.22,29170.0
2017-07-14 10:00:00,105.22,105.31,105.08,105.23,17078.0,87.2366,87.3112,87.1206,87.2449,17078.0
2017-07-14 10:30:00,105.23,105.39,105.16,105.31,47998.0,87.2449,87.3776,87.1869,87.3112,47998.0
2017-07-14 11:00:00,105.31,105.44,105.27,105.44,27120.0,87.3112,87.419,87.2781,87.419,27120.0
2017-07-14 11:30:00,105.45,105.5,105.39,105.42,20847.0,87.4273,87.4688,87.3776,87.4024,20847.0
2017-07-14 12:00:00,105.4,105.42,105.24,105.24,12060.0,87.3859,87.4024,87.2532,87.2532,12060.0
2017-07-14 12:30:00,105.26,105.35,105.22,105.29,17297.0,87.2698,87.3444,87.2366,87.2947,17297.0
2017-07-14 13:00:00,105.28,105.34,105.21,105.3,32433.0,87.2864,87.3361,87.2283,87.303,32433.0
2017-07-14 13:30:00,105.32,105.42,105.28,105.4,16383.0,87.3195,87.4024,87.2864,87.3859,16383.0
2017-07-14 14:00:00,105.41,105.58,105.39,105.58,20632.0,87.3941,87.5351,87.3776,87.5351,20632.0
2017-07-14 14:30:00,105.54,105.56,105.45,105.53,29438.0,87.5019,87.5185,87.4273,87.4936,29438.0
2017-07-14 15:00:00,105.54,105.63,105.49,105.58,26583.0,87.5019,87.5765,87.4605,87.5351,26583.0
2017-07-14 15:30:00,105.58,105.62,105.31,105.4,110131.0,87.5351,87.5683,87.3112,87.3859,110131.0
2017-07-17 09:30:00,105.45,106.11,105.3,106.03,46698.0,87.4273,87.9745,87.303,87.9082,46698.0
2017-07-17 10:00:00,106.07,106.29,105.97,106.26,34421.0,87.9413,88.1237,87.8584,88.0989,34421.0
2017-07-17 10:30:00,106.25,106.31,106.06,106.23,64002.0,88.0906,88.1403,87.9331,88.074,64002.0
2017-07-17 11:00:00,106.24,106.32,106.04,106.04,28628.0,88.0823,88.1486,87.9165,87.9165,28628.0
2017-07-17 11:30:00,106.04,106.07,105.89,105.96,18357.0,87.9165,87.9413,87.7921,87.8501,18357.0
2017-07-17 12:00:00,105.92,106.13,105.89,106.03,44730.0,87.817,87.9911,87.7921,87.9082,44730.0
2017-07-17 12:30:00,106.06,106.08,105.9,105.93,39195.0,87.9331,87.9496,87.8004,87.8253,39195.0
2017-07-17 13:00:00,105.94,106.05,105.84,105.97,42173.0,87.8336,87.9248,87.7507,87.8584,42173.0
2017-07-17 13:30:00,105.96,106.09,105.95,106.07,37363.0,87.8501,87.9579,87.8419,87.9413,37363.0
2017-07-17 14:00:00,106.09,106.14,106.07,106.1,21358.0,87.9579,87.9994,87.9413,87.9662,21358.0
2017-07-17 14:30:00,106.1,106.15,106.02,106.13,30891.0,87.9662,88.0077,87.8999,87.9911,30891.0
2017-07-17 15:00:00,106.13,106.3,106.13,106.28,57414.0,87.9911,88.132,87.9911,88.1155,57414.0
2017-07-17 15:30:00,106.28,106.45,106.26,106.32,149552.0,88.1155,88.2564,88.0989,88.1486,149552.0
2017-07-18 09:30:00,106.23,106.42,106.0,106.08,78323.0,88.074,88.2315,87.8833,87.9496,78323.0
2017-07-18 10:00:00,106.15,106.26,105.92,105.93,44167.0,88.0077,88.0989,87.817,87.8253,44167.0
2017-07-18 10:30:00,105.95,105.96,105.65,105.79,50715.0,87.8419,87.8501,87.5931,87.7092,50715.0
2017-07-18 11:00:00,105.8,106.22,105.78,106.15,47871.0,87.7175,88.0657,87.7009,88.0077,47871.0
2017-07-18 11:30:00,106.14,106.22,105.92,106.19,57161.0,87.9994,88.0657,87.817,88.0408,57161.0
2017-07-18 12:00:00,106.2,106.2,106.0,106.12,34085.0,88.0491,88.0491,87.8833,87.9828,34085.0
2017-07-18 12:30:00,106.11,106.16,105.97,105.97,19476.0,87.9745,88.016,87.8584,87.8584,19476.0
2017-07-18 13:00:00,105.98,106.03,105.89,105.93,19847.0,87.8667,87.9082,87.7921,87.8253,19847.0
2017-07-18 13:30:00,105.93,105.93,105.71,105.77,16129.0,87.8253,87.8253,87.6429,87.6926,16129.0
2017-07-18 14:00:00,105.79,105.85,105.71,105.77,28712.0,87.7092,87.7589,87.6429,87.6926,28712.0
2017-07-18 14:30:00,105.77,105.8,105.67,105.7,21194.0,87.6926,87.7175,87.6097,87.6346,21194.0
2017-07-18 15:00:00,105.68,105.71,105.64,105.7,35627.0,87.618,87.6429,87.5848,87.6346,35627.0
2017-07-18 15:30:00,105.7,105.9,105.67,105.89,107667.0,87.6346,87.8004,87.6097,87.7921,107667.0
2017-07-19 09:30:00,105.9,106.35,105.79,106.14,15804.0,87.8004,88.1735,87.7092,87.9994,15804.0
2017-07-19 10:00:00,106.17,106.22,105.87,105.87,21321.0,88.0243,88.0657,87.7755,87.7755,21321.0
2017-07-19 10:30:00,105.92,106.03,105.86,105.93,21374.0,87.817,87.9082,87.7672,87.8253,21374.0
2017-07-19 11:00:00,105.93,106.03,105.91,106.0,24622.0,87.8253,87.9082,87.8087,87.8833,24622.0
2017-07-19 11:30:00,106.01,106.24,105.98,106.24,16583.0,87.8916,88.0823,87.8667,88.0823,16583.0
2017-07-19 12:00:00,106.23,106.28,106.11,106.15,15960.0,88.074,88.1155,87.9745,88.0077,15960.0
2017-07-19 12:30:00,106.16,106.18,105.99,106.01,11868.0,88.016,88.0325,87.875,87.8916,11868.0
2017-07-19 13:00:00,105.98,106.11,105.93,106.08,20347.0,87.8667,87.9745,87.8253,87.9496,20347.0
2017-07-19 13:30:00,106.11,106.11,106.01,106.03,15210.0,87.9745,87.9745,87.8916,87.9082,15210.0
2017-07-19 14:00:00,106.07,106.09,105.93,106.0,42331.0,87.9413,87.9579,87.8253,87.8833,42331.0
2017-07-19 14:30:00,106.02,106.07,105.95,105.96,18141.0,87.8999,87.9413,87.8419,87.8501,18141.0
2017-07-19 15:00:00,105.95,105.98,105.8,105.91,33464.0,87.8419,87.8667,87.7175,87.8087,33464.0
2017-07-19 15:30:00,105.9,106.23,105.83,106.1,137944.0,87.8004,88.074,87.7424,87.9662,137944.0
2017-07-20 09:30:00,106.28,106.5,105.98,106.26,32074.0,88.1155,88.2979,87.8667,88.0989,32074.0
2017-07-20 10:00:00,106.22,106.5,106.17,106.39,14711.0,88.0657,88.2979,88.0243,88.2067,14711.0
2017-07-20 10:30:00,106.39,106.5,106.15,106.39,10492.0,88.2067,88.2979,88.0077,88.2067,10492.0
2017-07-20 11:00:00,106.35,106.46,106.2,106.33,8747.0,88.1735,88.2647,88.0491,88.1569,8747.0
2017-07-20 11:30:00,106.34,106.4,106.23,106.3,14103.0,88.1652,88.2149,88.074,88.132,14103.0
2017-07-20 12:00:00,106.29,106.43,106.26,106.38,10645.0,88.1237,88.2398,88.0989,88.1984,10645.0
2017-07-20 12:30:00,106.38,106.49,106.33,106.39,7655.0,88.1984,88.2896,88.1569,88.2067,7655.0
2017-07-20 13:00:00,106.4,106.49,106.38,106.4,7962.0,88.2149,88.2896,88.1984,88.2149,7962.0
2017-07-20 13:30:00,106.4,106.47,106.31,106.31,8898.0,88.2149,88.273,88.1403,88.1403,8898.0
2017-07-20 14:00:00,106.33,106.33,106.14,106.16,12706.0,88.1569,88.1569,87.9994,88.016,12706.0
2017-07-20 14:30:00,106.17,106.17,106.06,106.12,13986.0,88.0243,88.0243,87.9331,87.9828,13986.0
2017-07-20 15:00:00,106.1,106.18,106.03,106.15,18331.0,87.9662,88.0325,87.9082,88.0077,18331.0
2017-07-20 15:30:00,106.15,106.31,106.15,106.28,98709.0,88.0077,88.1403,88.0077,88.1155,98709.0
2017-07-21 09:30:00,106.18,106.47,106.18,106.25,59613.0,88.0325,88.273,88.0325,88.0906,59613.0
2017-07-21 10:00:00,106.19,106.4,106.11,106.28,13543.0,88.0408,88.2149,87.9745,88.1155,13543.0
2017-07-21 10:30:00,106.22,106.28,106.09,106.17,17937.0,88.0657,88.1155,87.9579,88.0243,17937.0
2017-07-21 11:00:00,106.16,106.19,106.04,106.18,15023.0,88.016,88.0408,87.9165,88.0325,15023.0
2017-07-21 11:30:00,106.19,106.37,106.17,106.29,15869.0,88.0408,88.1901,88.0243,88.1237,15869.0
2017-07-21 12:00:00,106.27,106.3,106.13,106.22,20072.0,88.1072,88.132,87.9911,88.0657,20072.0
2017-07-21 12:30:00,106.22,106.38,106.21,106.38,8817.0,88.0657,88.1984,88.0574,88.1984,8817.0
2017-07-21 13:00:00,106.38,106.4,106.17,106.2,8815.0,88.1984,88.2149,88.0243,88.0491,8815.0
2017-07-21 13:30:00,106.21,106.27,106.18,106.25,11012.0,88.0574,88.1072,88.0325,88.0906,11012.0
2017-07-21 14:00:00,106.23,106.25,105.72,106.05,77002.0,88.074,88.0906,87.6512,87.9248,77002.0
2017-07-21 14:30:00,106.05,106.22,105.98,106.09,43535.0,87.9248,88.0657,87.8667,87.9579,43535.0
2017-07-21 15:00:00,106.11,106.23,106.0,106.13,49932.0,87.9745,88.074,87.8833,87.9911,49932.0
2017-07-21 15:30:00,106.14,106.3,106.12,106.24,120083.0,87.9994,88.132,87.9828,88.0823,120083.0
2017-07-24 09:30:00,106.37,106.37,105.79,106.01,53187.0,88.1901,88.1901,87.7092,87.8916,53187.0
2017-07-24 10:00:00,105.97,106.0,105.63,105.7,64756.0,87.8584,87.8833,87.5765,87.6346,64756.0
2017-07-24 10:30:00,105.71,105.78,105.6,105.61,70629.0,87.6429,87.7009,87.5517,87.56,70629.0
2017-07-24 11:00:00,105.64,105.85,105.52,105.7,74205.0,87.5848,87.7589,87.4853,87.6346,74205.0
2017-07-24 11:30:00,105.7,105.73,105.62,105.67,33447.0,87.6346,87.6595,87.5683,87.6097,33447.0
2017-07-24 12:00:00,105.68,105.9,105.67,105.87,43327.0,87.618,87.8004,87.6097,87.7755,43327.0
2017-07-24 12:30:00,105.87,105.88,105.63,105.75,146494.0,87.7755,87.7838,87.5765,87.676,146494.0
2017-07-24 13:00:00,105.75,105.84,105.65,105.65,53270.0,87.676,87.7507,87.5931,87.5931,53270.0
2017-07-24 13:30:00,105.65,105.65,105.36,105.42,58111.0,87.5931,87.5931,87.3527,87.4024,58111.0
2017-07-24 14:00:00,105.44,105.6,105.4,105.45,80637.0,87.419,87.5517,87.3859,87.4273,80637.0
2017-07-24 14:30:00,105.47,105.63,105.26,105.42,51374.0,87.4439,87.5765,87.2698,87.4024,51374.0
2017-07-24 15:00:00,105.42,105.55,105.37,105.5,59829.0,87.4024,87.5102,87.361,87.4688,59829.0
2017-07-24 15:30:00,105.5,105.63,105.26,105.33,187767.0,87.4688,87.5765,87.2698,87.3278,187767.0
2017-07-25 09:30:00,105.41,106.15,104.79,106.15,174682.0,87.3941,88.0077,86.8801,88.0077,174682.0
2017-07-25 10:00:00,106.14,106.56,106.0,106.47,107605.0,87.9994,88.3476,87.8833,88.273,107605.0
2017-07-25 10:30:00,106.43,106.69,106.38,106.44,52419.0,88.2398,88.4554,88.1984,88.2481,52419.0
2017-07-25 11:00:00,106.44,106.52,106.27,106.48,32789.0,88.2481,88.3144,88.1072,88.2813,32789.0
2017-07-25 11:30:00,106.49,106.59,106.4,106.5,38293.0,88.2896,88.3725,88.2149,88.2979,38293.0
2017-07-25 12:00:00,106.5,106.67,106.49,106.66,40079.0,88.2979,88.4388,88.2896,88.4305,40079.0
2017-07-25 12:30:00,106.66,106.98,106.6,106.71,60498.0,88.4305,88.6958,88.3808,88.472,60498.0
2017-07-25 13:00:00,106.69,106.97,106.69,106.93,44927.0,88.4554,88.6875,88.4554,88.6544,44927.0
2017-07-25 13:30:00,106.93,107.0,106.85,107.0,25246.0,88.6544,88.7124,88.588,88.7124,25246.0
2017-07-25 14:00:00,107.0,107.18,107.0,107.09,43800.0,88.7124,88.8616,88.7124,88.787,43800.0
2017-07-25 14:30:00,107.1,107.1,106.91,107.07,45396.0,88.7953,88.7953,88.6378,88.7704,45396.0
2017-07-25 15:00:00,107.07,107.37,106.97,107.37,98377.0,88.7704,89.0192,88.6875,89.0192,98377.0
2017-07-25 15:30:00,107.36,107.54,107.31,107.5,224959.0,89.0109,89.1601,88.9694,89.1269,224959.0
2017-07-26 09:30:00,106.89,108.1,106.36,107.81,256614.0,88.6212,89.6244,88.1818,89.384,256614.0
2017-07-26 10:00:00,107.81,107.96,107.53,107.6,86237.0,89.384,89.5083,89.1518,89.2099,86237.0
2017-07-26 10:30:00,107.58,107.79,107.21,107.57,73860.0,89.1933,89.3674,88.8865,89.185,73860.0
2017-07-26 11:00:00,107.57,107.57,106.8,106.9,104136.0,89.185,89.185,88.5466,88.6295,104136.0
2017-07-26 11:30:00,106.9,107.1,106.78,106.82,37503.0,88.6295,88.7953,88.53,88.5632,37503.0
2017-07-26 12:00:00,106.8,106.91,106.68,106.68,22984.0,88.5466,88.6378,88.4471,88.4471,22984.0
2017-07-26 12:30:00,106.66,106.78,106.59,106.65,24566.0,88.4305,88.53,88.3725,88.4222,24566.0
2017-07-26 13:00:00,106.69,106.75,106.56,106.56,50082.0,88.4554,88.5051,88.3476,88.3476,50082.0
2017-07-26 13:30:00,106.59,106.6,106.32,106.32,39230.0,88.3725,88.3808,88.1486,88.1486,39230.0
2017-07-26 14:00:00,106.32,106.5,105.81,106.0,81865.0,88.1486,88.2979,87.7258,87.8833,81865.0
2017-07-26 14:30:00,106.01,106.01,105.75,105.75,81013.0,87.8916,87.8916,87.676,87.676,81013.0
2017-07-26 15:00:00,105.74,106.06,105.67,105.87,116081.0,87.6677,87.9331,87.6097,87.7755,116081.0
2017-07-26 15:30:00,105.88,106.03,105.65,105.98,383800.0,87.7838,87.9082,87.5931,87.8667,383800.0
2017-07-27 09:30:00,106.06,106.33,105.53,105.86,45033.0,87.9331,88.1569,87.4936,87.7672,45033.0
2017-07-27 10:00:00,105.86,106.17,105.78,105.88,58475.0,87.7672,88.0243,87.7009,87.7838,58475.0
2017-07-27 10:30:00,105.86,105.9,105.46,105.52,44003.0,87.7672,87.8004,87.4356,87.4853,44003.0
2017-07-27 11:00:00,105.54,105.72,105.36,105.36,43310.0,87.5019,87.6512,87.3527,87.3527,43310.0
2017-07-27 11:30:00,105.36,105.39,105.24,105.24,37405.0,87.3527,87.3776,87.2532,87.2532,37405.0
2017-07-27 12:00:00,105.24,105.28,105.09,105.28,42835.0,87.2532,87.2864,87.1288,87.2864,42835.0
2017-07-27 12:30:00,105.31,105.5,105.2,105.44,45491.0,87.3112,87.4688,87.22,87.419,45491.0
2017-07-27 13:00:00,105.4,105.59,105.35,105.48,29652.0,87.3859,87.5434,87.3444,87.4522,29652.0
2017-07-27 13:30:00,105.5,105.69,105.37,105.6,51082.0,87.4688,87.6263,87.361,87.5517,51082.0
2017-07-27 14:00:00,105.57,105.91,105.56,105.77,37678.0,87.5268,87.8087,87.5185,87.6926,37678.0
2017-07-27 14:30:00,105.77,105.78,105.57,105.57,25956.0,87.6926,87.7009,87.5268,87.5268,25956.0
2017-07-27 15:00:00,105.6,105.88,105.52,105.82,40456.0,87.5517,87.7838,87.4853,87.7341,40456.0
2017-07-27 15:30:00,105.82,106.46,105.81,106.45,225372.0,87.7341,88.2647,87.7258,88.2564,225372.0
2017-07-28 09:30:00,106.35,107.1,106.15,107.08,143661.0,88.1735,88.7953,88.0077,88.7787,143661.0
2017-07-28 10:00:00,107.12,107.15,106.15,106.21,99935.0,88.8119,88.8368,88.0077,88.0574,99935.0
2017-07-28 10:30:00,106.26,106.51,106.03,106.3,51838.0,88.0989,88.3061,87.9082,88.132,51838.0
2017-07-28 11:00:00,106.27,106.5,106.12,106.44,30484.0,88.1072,88.2979,87.9828,88.2481,30484.0
2017-07-28 11:30:00,106.48,106.48,106.25,106.29,22345.0,88.2813,88.2813,88.0906,88.1237,22345.0
2017-07-28 12:00:00,106.3,106.33,106.02,106.06,12323.0,88.132,88.1569,87.8999,87.9331,12323.0
2017-07-28 12:30:00,106.06,106.17,106.01,106.06,13982.0,87.9331,88.0243,87.8916,87.9331,13982.0
2017-07-28 13:00:00,106.03,106.14,106.01,106.09,14876.0,87.9082,87.9994,87.8916,87.9579,14876.0
2017-07-28 13:30:00,106.09,106.12,105.98,106.04,20774.0,87.9579,87.9828,87.8667,87.9165,20774.0
2017-07-28 14:00:00,106.02,106.04,105.8,105.84,16782.0,87.8999,87.9165,87.7175,87.7507,16782.0
2017-07-28 14:30:00,105.81,105.95,105.81,105.92,17990.0,87.7258,87.8419,87.7258,87.817,17990.0
2017-07-28 15:00:00,105.91,105.92,105.81,105.82,31381.0,87.8087,87.817,87.7258,87.7341,31381.0
2017-07-28 15:30:00,105.83,106.1,105.81,106.06,114955.0,87.7424,87.9662,87.7258,87.9331,114955.0
2017-07-31 09:30:00,106.19,106.44,105.79,105.83,32861.0,88.0408,88.2481,87.7092,87.7424,32861.0
2017-07-31 10:00:00,105.83,105.83,105.26,105.35,49801.0,87.7424,87.7424,87.2698,87.3444,49801.0
2017-07-31 10:30:00,105.35,105.56,105.25,105.39,29067.0,87.3444,87.5185,87.2615,87.3776,29067.0
2017-07-31 11:00:00,105.43,105.46,105.25,105.38,25356.0,87.4107,87.4356,87.2615,87.3693,25356.0
2017-07-31 11:30:00,105.42,105.51,105.32,105.45,31930.0,87.4024,87.4771,87.3195,87.4273,31930.0
2017-07-31 12:00:00,105.44,105.49,105.37,105.42,36017.0,87.419,87.4605,87.361,87.4024,36017.0
2017-07-31 12:30:00,105.43,105.49,105.37,105.41,36224.0,87.4107,87.4605,87.361,87.3941,36224.0
2017-07-31 13:00:00,105.4,105.42,105.26,105.27,42779.0,87.3859,87.4024,87.2698,87.2781,42779.0
2017-07-31 13:30:00,105.27,105.28,105.09,105.15,50417.0,87.2781,87.2864,87.1288,87.1786,50417.0
2017-07-31 14:00:00,105.18,105.26,105.02,105.22,58055.0,87.2035,87.2698,87.0708,87.2366,58055.0
2017-07-31 14:30:00,105.24,105.24,105.07,105.19,36677.0,87.2532,87.2532,87.1123,87.2118,36677.0
2017-07-31 15:00:00,105.19,105.41,105.16,105.38,51371.0,87.2118,87.3941,87.1869,87.3693,51371.0
2017-07-31 15:30:00,105.39,105.55,105.34,105.36,177400.0,87.3776,87.5102,87.3361,87.3527,177400.0
2017-08-01 09:30:00,105.51,105.73,104.8,104.82,76924.0,87.4771,87.6595,86.8884,86.905,76924.0
2017-08-01 10:00:00,104.81,105.39,104.79,105.15,63688.0,86.8967,87.3776,86.8801,87.1786,63688.0
2017-08-01 10:30:00,105.17,105.21,104.76,104.9,78421.0,87.1952,87.2283,86.8552,86.9713,78421.0
2017-08-01 11:00:00,104.9,105.21,104.9,105.08,51042.0,86.9713,87.2283,86.9713,87.1206,51042.0
2017-08-01 11:30:00,105.09,105.74,105.09,105.74,57783.0,87.1288,87.6677,87.1288,87.6677,57783.0
2017-08-01 12:00:00,105.71,105.77,105.63,105.73,23579.0,87.6429,87.6926,87.5765,87.6595,23579.0
2017-08-01 12:30:00,105.72,105.74,105.53,105.61,18471.0,87.6512,87.6677,87.4936,87.56,18471.0
2017-08-01 13:00:00,105.61,105.62,105.53,105.56,13404.0,87.56,87.5683,87.4936,87.5185,13404.0
2017-08-01 13:30:00,105.59,105.95,105.56,105.9,37767.0,87.5434,87.8419,87.5185,87.8004,37767.0
2017-08-01 14:00:00,105.9,105.95,105.89,105.93,35996.0,87.8004,87.8419,87.7921,87.8253,35996.0
2017-08-01 14:30:00,105.93,105.95,105.8,105.87,41263.0,87.8253,87.8419,87.7175,87.7755,41263.0
2017-08-01 15:00:00,105.87,106.0,105.8,105.99,51450.0,87.7755,87.8833,87.7175,87.875,51450.0
2017-08-01 15:30:00,105.99,105.99,105.57,105.65,91788.0,87.875,87.875,87.5268,87.5931,91788.0
2017-08-02 09:30:00,105.57,105.86,104.67,104.79,57760.0,87.5268,87.7672,86.7806,86.8801,57760.0
2017-08-02 10:00:00,104.83,105.19,104.72,105.0,39633.0,86.9133,87.2118,86.8221,87.0542,39633.0
2017-08-02 10:30:00,105.02,105.05,104.83,104.83,25226.0,87.0708,87.0957,86.9133,86.9133,25226.0
2017-08-02 11:00:00,104.8,104.86,104.68,104.79,32924.0,86.8884,86.9382,86.7889,86.8801,32924.0
2017-08-02 11:30:00,104.79,104.79,104.66,104.69,22303.0,86.8801,86.8801,86.7723,86.7972,22303.0
2017-08-02 12:00:00,104.69,105.55,104.67,105.47,45024.0,86.7972,87.5102,86.7806,87.4439,45024.0
2017-08-02 12:30:00,105.48,105.79,105.39,105.41,75403.0,87.4522,87.7092,87.3776,87.3941,75403.0
2017-08-02 13:00:00,105.41,105.43,105.24,105.3,15287.0,87.3941,87.4107,87.2532,87.303,15287.0
2017-08-02 13:30:00,105.29,105.39,105.22,105.39,16355.0,87.2947,87.3776,87.2366,87.3776,16355.0
2017-08-02 14:00:00,105.41,105.45,105.28,105.43,28318.0,87.3941,87.4273,87.2864,87.4107,28318.0
2017-08-02 14:30:00,105.42,105.59,105.41,105.59,23602.0,87.4024,87.5434,87.3941,87.5434,23602.0
2017-08-02 15:00:00,105.57,105.68,105.46,105.47,64029.0,87.5268,87.618,87.4356,87.4439,64029.0
2017-08-02 15:30:00,105.48,105.7,105.44,105.59,80521.0,87.4522,87.6346,87.419,87.5434,80521.0
2017-08-03 09:30:00,105.57,105.95,105.46,105.95,23365.0,87.5268,87.8419,87.4356,87.8419,23365.0
2017-08-03 10:00:00,105.91,105.98,105.45,105.68,41591.0,87.8087,87.8667,87.4273,87.618,41591.0
2017-08-03 10:30:00,105.63,105.67,105.39,105.51,28480.0,87.5765,87.6097,87.3776,87.4771,28480.0
2017-08-03 11:00:00,105.52,105.66,105.39,105.47,36918.0,87.4853,87.6014,87.3776,87.4439,36918.0
2017-08-03 11:30:00,105.48,105.58,105.38,105.5,24722.0,87.4522,87.5351,87.3693,87.4688,24722.0
2017-08-03 12:00:00,105.48,105.75,105.42,105.7,18187.0,87.4522,87.676,87.4024,87.6346,18187.0
2017-08-03 12:30:00,105.68,105.73,105.52,105.6,15223.0,87.618,87.6595,87.4853,87.5517,15223.0
2017-08-03 13:00:00,105.61,105.71,105.56,105.63,19410.0,87.56,87.6429,87.5185,87.5765,19410.0
2017-08-03 13:30:00,105.6,105.66,105.49,105.58,25686.0,87.5517,87.6014,87.4605,87.5351,25686.0
2017-08-03 14:00:00,105.58,105.79,105.53,105.75,22100.0,87.5351,87.7092,87.4936,87.676,22100.0
2017-08-03 14:30:00,105.75,105.82,105.59,105.72,38659.0,87.676,87.7341,87.5434,87.6512,38659.0
2017-08-03 15:00:00,105.71,105.9,105.71,105.72,69280.0,87.6429,87.8004,87.6429,87.6512,69280.0
2017-08-03 15:30:00,105.71,105.71,105.38,105.51,99026.0,87.6429,87.6429,87.3693,87.4771,99026.0
2017-08-04 09:30:00,105.86,105.92,105.54,105.55,17222.0,87.7672,87.817,87.5019,87.5102,17222.0
2017-08-04 10:00:00,105.54,105.54,105.15,105.24,33536.0,87.5019,87.5019,87.1786,87.2532,33536.0
2017-08-04 10:30:00,105.26,105.43,105.05,105.07,31445.0,87.2698,87.4107,87.0957,87.1123,31445.0
2017-08-04 11:00:00,105.07,105.13,104.99,105.03,26027.0,87.1123,87.162,87.0459,87.0791,26027.0
2017-08-04 11:30:00,105.04,105.04,104.79,104.93,26142.0,87.0874,87.0874,86.8801,86.9962,26142.0
2017-08-04 12:00:00,104.97,104.99,104.82,104.98,14512.0,87.0294,87.0459,86.905,87.0376,14512.0
2017-08-04 12:30:00,104.96,104.98,104.93,104.96,12675.0,87.0211,87.0376,86.9962,87.0211,12675.0
2017-08-04 13:00:00,104.94,104.99,104.81,104.81,16300.0,87.0045,87.0459,86.8967,86.8967,16300.0
2017-08-04 13:30:00,104.83,104.96,104.8,104.89,19064.0,86.9133,87.0211,86.8884,86.963,19064.0
2017-08-04 14:00:00,104.89,104.92,104.87,104.89,33288.0,86.963,86.9879,86.9464,86.963,33288.0
2017-08-04 14:30:00,104.89,104.95,104.84,104.85,32833.0,86.963,87.0128,86.9216,86.9299,32833.0
2017-08-04 15:00:00,104.85,104.97,104.84,104.95,56135.0,86.9299,87.0294,86.9216,87.0128,56135.0
2017-08-04 15:30:00,104.94,104.94,104.78,104.84,196456.0,87.0045,87.0045,86.8718,86.9216,196456.0
2017-08-07 09:30:00,105.0,105.63,104.86,105.5,37575.0,87.0542,87.5765,86.9382,87.4688,37575.0
2017-08-07 10:00:00,105.54,105.54,105.39,105.39,17940.0,87.5019,87.5019,87.3776,87.3776,17940.0
2017-08-07 10:30:00,105.38,105.41,105.18,105.21,20590.0,87.3693,87.3941,87.2035,87.2283,20590.0
2017-08-07 11:00:00,105.21,105.3,105.09,105.12,25888.0,87.2283,87.303,87.1288,87.1537,25888.0
2017-08-07 11:30:00,105.15,105.29,105.11,105.19,25295.0,87.1786,87.2947,87.1454,87.2118,25295.0
2017-08-07 12:00:00,105.19,105.27,105.12,105.17,30876.0,87.2118,87.2781,87.1537,87.1952,30876.0
2017-08-07 12:30:00,105.17,105.2,105.06,105.14,71715.0,87.1952,87.22,87.104,87.1703,71715.0
2017-08-07 13:00:00,105.16,105.2,105.11,105.17,45553.0,87.1869,87.22,87.1454,87.1952,45553.0
2017-08-07 13:30:00,105.17,105.36,105.13,105.3,37857.0,87.1952,87.3527,87.162,87.303,37857.0
2017-08-07 14:00:00,105.34,105.58,105.32,105.5,33881.0,87.3361,87.5351,87.3195,87.4688,33881.0
2017-08-07 14:30:00,105.5,105.63,105.5,105.6,25103.0,87.4688,87.5765,87.4688,87.5517,25103.0
2017-08-07 15:00:00,105.62,105.7,105.53,105.69,36903.0,87.5683,87.6346,87.4936,87.6263,36903.0
2017-08-07 15:30:00,105.68,105.74,105.57,105.64,103394.0,87.618,87.6677,87.5268,87.5848,103394.0
2017-08-08 09:30:00,105.27,105.61,105.22,105.4,30032.0,87.2781,87.56,87.2366,87.3859,30032.0
2017-08-08 10:00:00,105.4,105.5,105.31,105.43,23491.0,87.3859,87.4688,87.3112,87.4107,23491.0
2017-08-08 10:30:00,105.43,105.56,105.3,105.49,35715.0,87.4107,87.5185,87.303,87.4605,35715.0
2017-08-08 11:00:00,105.52,105.55,105.4,105.51,121698.0,87.4853,87.5102,87.3859,87.4771,121698.0
2017-08-08 11:30:00,105.53,105.8,105.48,105.8,35310.0,87.4936,87.7175,87.4522,87.7175,35310.0
2017-08-08 12:00:00,105.8,106.18,105.79,106.11,43009.0,87.7175,88.0325,87.7092,87.9745,43009.0
2017-08-08 12:30:00,106.12,106.12,105.56,105.57,23209.0,87.9828,87.9828,87.5185,87.5268,23209.0
2017-08-08 13:00:00,105.57,105.8,105.57,105.78,24331.0,87.5268,87.7175,87.5268,87.7009,24331.0
2017-08-08 13:30:00,105.78,105.86,105.61,105.81,80299.0,87.7009,87.7672,87.56,87.7258,80299.0
2017-08-08 14:00:00,105.82,105.88,105.4,105.49,51044.0,87.7341,87.7838,87.3859,87.4605,51044.0
2017-08-08 14:30:00,105.49,105.49,105.22,105.22,23000.0,87.4605,87.4605,87.2366,87.2366,23000.0
2017-08-08 15:00:00,105.25,105.38,105.07,105.08,48107.0,87.2615,87.3693,87.1123,87.1206,48107.0
2017-08-08 15:30:00,105.08,105.13,105.0,105.1,158110.0,87.1206,87.162,87.0542,87.1371,158110.0
2017-08-09 09:30:00,105.13,105.38,104.72,104.76,62060.0,87.162,87.3693,86.8221,86.8552,62060.0
2017-08-09 10:00:00,104.78,104.88,104.65,104.76,53935.0,86.8718,86.9547,86.764,86.8552,53935.0
2017-08-09 10:30:00,104.74,104.85,104.49,104.56,66671.0,86.8387,86.9299,86.6314,86.6894,66671.0
2017-08-09 11:00:00,104.56,104.75,104.19,104.66,81538.0,86.6894,86.847,86.3827,86.7723,81538.0
2017-08-09 11:30:00,104.66,105.01,104.64,104.91,46730.0,86.7723,87.0625,86.7558,86.9796,46730.0
2017-08-09 12:00:00,104.9,105.02,104.8,104.95,95819.0,86.9713,87.0708,86.8884,87.0128,95819.0
2017-08-09 12:30:00,104.95,105.12,104.86,105.08,70370.0,87.0128,87.1537,86.9382,87.1206,70370.0
2017-08-09 13:00:00,105.07,105.25,105.02,105.15,41655.0,87.1123,87.2615,87.0708,87.1786,41655.0
2017-08-09 13:30:00,105.18,105.22,104.97,104.97,30005.0,87.2035,87.2366,87.0294,87.0294,30005.0
2017-08-09 14:00:00,104.98,105.23,104.98,105.23,32732.0,87.0376,87.2449,87.0376,87.2449,32732.0
2017-08-09 14:30:00,105.25,105.27,105.01,105.12,39240.0,87.2615,87.2781,87.0625,87.1537,39240.0
2017-08-09 15:00:00,105.1,105.21,105.08,105.21,54771.0,87.1371,87.2283,87.1206,87.2283,54771.0
2017-08-09 15:30:00,105.2,105.35,105.09,105.25,117245.0,87.22,87.3444,87.1288,87.2615,117245.0
2017-08-10 09:30:00,104.98,105.41,104.7,105.23,13962.0,87.0376,87.3941,86.8055,87.2449,13962.0
2017-08-10 10:00:00,105.23,105.46,105.14,105.43,28494.0,87.2449,87.4356,87.1703,87.4107,28494.0
2017-08-10 10:30:00,105.45,105.49,105.3,105.34,30581.0,87.4273,87.4605,87.303,87.3361,30581.0
2017-08-10 11:00:00,105.34,105.41,105.24,105.25,23182.0,87.3361,87.3941,87.2532,87.2615,23182.0
2017-08-10 11:30:00,105.28,105.28,105.02,105.13,29216.0,87.2864,87.2864,87.0708,87.162,29216.0
2017-08-10 12:00:00,105.13,105.25,105.1,105.17,11606.0,87.162,87.2615,87.1371,87.1952,11606.0
2017-08-10 12:30:00,105.17,105.48,105.15,105.48,23466.0,87.1952,87.4522,87.1786,87.4522,23466.0
2017-08-10 13:00:00,105.46,105.48,105.29,105.31,14195.0,87.4356,87.4522,87.2947,87.3112,14195.0
2017-08-10 13:30:00,105.29,105.41,105.28,105.39,18088.0,87.2947,87.3941,87.2864,87.3776,18088.0
2017-08-10 14:00:00,105.38,105.63,105.36,105.59,21084.0,87.3693,87.5765,87.3527,87.5434,21084.0
2017-08-10 14:30:00,105.58,105.79,105.51,105.53,37629.0,87.5351,87.7092,87.4771,87.4936,37629.0
2017-08-10 15:00:00,105.54,105.56,105.29,105.4,30078.0,87.5019,87.5185,87.2947,87.3859,30078.0
2017-08-10 15:30:00,105.4,105.42,105.22,105.29,85127.0,87.3859,87.4024,87.2366,87.2947,85127.0
2017-08-11 09:30:00,105.26,105.51,105.01,105.32,34162.0,87.2698,87.4771,87.0625,87.3195,34162.0
2017-08-11 10:00:00,105.34,105.93,105.32,105.88,22840.0,87.3361,87.8253,87.3195,87.7838,22840.0
2017-08-11 10:30:00,105.9,106.19,105.87,106.08,45412.0,87.8004,88.0408,87.7755,87.9496,45412.0
2017-08-11 11:00:00,106.06,106.06,105.77,105.81,37378.0,87.9331,87.9331,87.6926,87.7258,37378.0
2017-08-11 11:30:00,105.79,105.98,105.69,105.84,28910.0,87.7092,87.8667,87.6263,87.7507,28910.0
2017-08-11 12:00:00,105.82,105.84,105.68,105.72,11758.0,87.7341,87.7507,87.618,87.6512,11758.0
2017-08-11 12:30:00,105.72,105.88,105.7,105.76,17754.0,87.6512,87.7838,87.6346,87.6843,17754.0
2017-08-11 13:00:00,105.77,105.77,105.64,105.73,17892.0,87.6926,87.6926,87.5848,87.6595,17892.0
2017-08-11 13:30:00,105.72,105.78,105.43,105.67,35361.0,87.6512,87.7009,87.4107,87.6097,35361.0
2017-08-11 14:00:00,105.64,105.69,105.47,105.61,20125.0,87.5848,87.6263,87.4439,87.56,20125.0
2017-08-11 14:30:00,105.62,105.62,105.36,105.39,27237.0,87.5683,87.5683,87.3527,87.3776,27237.0
2017-08-11 15:00:00,105.39,105.43,105.32,105.42,25178.0,87.3776,87.4107,87.3195,87.4024,25178.0
2017-08-11 15:30:00,105.42,105.44,105.17,105.2,98879.0,87.4024,87.419,87.1952,87.22,98879.0
2017-08-14 09:30:00,105.5,106.04,105.46,105.56,35413.0,87.4688,87.9165,87.4356,87.5185,35413.0
2017-08-14 10:00:00,105.53,105.71,105.53,105.7,19257.0,87.4936,87.6429,87.4936,87.6346,19257.0
2017-08-14 10:30:00,105.7,105.73,105.49,105.59,25409.0,87.6346,87.6595,87.4605,87.5434,25409.0
2017-08-14 11:00:00,105.59,105.62,105.51,105.58,24031.0,87.5434,87.5683,87.4771,87.5351,24031.0
2017-08-14 11:30:00,105.56,105.79,105.51,105.7,29923.0,87.5185,87.7092,87.4771,87.6346,29923.0
2017-08-14 12:00:00,105.7,105.75,105.63,105.71,22692.0,87.6346,87.676,87.5765,87.6429,22692.0
2017-08-14 12:30:00,105.72,105.79,105.65,105.78,12629.0,87.6512,87.7092,87.5931,87.7009,12629.0
2017-08-14 13:00:00,105.77,105.81,105.64,105.71,9858.0,87.6926,87.7258,87.5848,87.6429,9858.0
2017-08-14 13:30:00,105.67,105.7,105.57,105.7,17057.0,87.6097,87.6346,87.5268,87.6346,17057.0
2017-08-14 14:00:00,105.68,105.68,105.48,105.64,18287.0,87.618,87.618,87.4522,87.5848,18287.0
2017-08-14 14:30:00,105.63,105.74,105.61,105.71,18392.0,87.5765,87.6677,87.56,87.6429,18392.0
2017-08-14 15:00:00,105.72,105.93,105.72,105.93,34082.0,87.6512,87.8253,87.6512,87.8253,34082.0
2017-08-14 15:30:00,105.92,105.97,105.85,105.91,84941.0,87.817,87.8584,87.7589,87.8087,84941.0
2017-08-15 09:30:00,105.9,105.99,105.76,105.96,23294.0,87.8004,87.875,87.6843,87.8501,23294.0
2017-08-15 10:00:00,105.95,105.95,105.67,105.75,27538.0,87.8419,87.8419,87.6097,87.676,27538.0
2017-08-15 10:30:00,105.73,105.89,105.61,105.88,20097.0,87.6595,87.7921,87.56,87.7838,20097.0
2017-08-15 11:00:00,105.89,105.96,105.83,105.89,17159.0,87.7921,87.8501,87.7424,87.7921,17159.0
2017-08-15 11:30:00,105.87,106.0,105.87,105.99,16614.0,87.7755,87.8833,87.7755,87.875,16614.0
2017-08-15 12:00:00,105.99,106.04,105.89,105.99,31192.0,87.875,87.9165,87.7921,87.875,31192.0
2017-08-15 12:30:00,105.99,106.01,105.98,105.98,17525.0,87.875,87.8916,87.8667,87.8667,17525.0
2017-08-15 13:00:00,105.97,105.97,105.83,105.91,11937.0,87.8584,87.8584,87.7424,87.8087,11937.0
2017-08-15 13:30:00,105.91,105.93,105.81,105.89,12688.0,87.8087,87.8253,87.7258,87.7921,12688.0
2017-08-15 14:00:00,105.9,106.07,105.86,105.96,29692.0,87.8004,87.9413,87.7672,87.8501,29692.0
2017-08-15 14:30:00,105.97,106.0,105.85,105.9,15041.0,87.8584,87.8833,87.7589,87.8004,15041.0
2017-08-15 15:00:00,105.89,105.99,105.84,105.93,26296.0,87.7921,87.875,87.7507,87.8253,26296.0
2017-08-15 15:30:00,105.93,106.03,105.83,105.89,104296.0,87.8253,87.9082,87.7424,87.7921,104296.0
2017-08-16 09:30:00,106.0,106.15,105.78,106.0,30646.0,87.8833,88.0077,87.7009,87.8833,30646.0
2017-08-16 10:00:00,106.06,106.18,106.0,106.07,20173.0,87.9331,88.0325,87.8833,87.9413,20173.0
2017-08-16 10:30:00,106.06,106.26,105.99,106.24,25857.0,87.9331,88.0989,87.875,88.0823,25857.0
2017-08-16 11:00:00,106.26,106.28,106.05,106.22,25428.0,88.0989,88.1155,87.9248,88.0657,25428.0
2017-08-16 11:30:00,106.27,106.3,106.13,106.17,25592.0,88.1072,88.132,87.9911,88.0243,25592.0
2017-08-16 12:00:00,106.14,106.16,106.0,106.08,19936.0,87.9994,88.016,87.8833,87.9496,19936.0
2017-08-16 12:30:00,106.08,106.19,106.0,106.16,36156.0,87.9496,88.0408,87.8833,88.016,36156.0
2017-08-16 13:00:00,106.16,106.23,106.04,106.09,17601.0,88.016,88.074,87.9165,87.9579,17601.0
2017-08-16 13:30:00,106.07,106.2,105.99,106.04,28696.0,87.9413,88.0491,87.875,87.9165,28696.0
2017-08-16 14:00:00,105.99,106.25,105.95,106.1,90290.0,87.875,88.0906,87.8419,87.9662,90290.0
2017-08-16 14:30:00,106.15,106.35,106.05,106.22,76819.0,88.0077,88.1735,87.9248,88.0657,76819.0
2017-08-16 15:00:00,106.22,106.29,106.18,106.21,34777.0,88.0657,88.1237,88.0325,88.0574,34777.0
2017-08-16 15:30:00,106.2,106.21,106.01,106.03,88167.0,88.0491,88.0574,87.8916,87.9082,88167.0
2017-08-17 09:30:00,106.93,109.02,106.93,108.42,266715.0,88.6544,90.3872,88.6544,89.8897,266715.0
2017-08-17 10:00:00,108.41,108.95,108.33,108.75,117061.0,89.8814,90.3291,89.8151,90.1633,117061.0
2017-08-17 10:30:00,108.77,108.91,108.44,108.84,95827.0,90.1799,90.296,89.9063,90.2379,95827.0
2017-08-17 11:00:00,108.84,108.92,108.73,108.8,76428.0,90.2379,90.3042,90.1467,90.2048,76428.0
2017-08-17 11:30:00,108.78,108.93,108.58,108.86,53334.0,90.1882,90.3125,90.0224,90.2545,53334.0
2017-08-17 12:00:00,108.9,109.02,108.74,109.02,59455.0,90.2877,90.3872,90.155,90.3872,59455.0
2017-08-17 12:30:00,109.04,109.34,108.98,109.1,87126.0,90.4037,90.6525,90.354,90.4535,87126.0
2017-08-17 13:00:00,109.1,109.11,108.66,108.84,59426.0,90.4535,90.4618,90.0887,90.2379,59426.0
2017-08-17 13:30:00,108.84,108.88,108.67,108.84,51795.0,90.2379,90.2711,90.097,90.2379,51795.0
2017-08-17 14:00:00,108.85,108.89,108.51,108.64,75306.0,90.2462,90.2794,89.9643,90.0721,75306.0
2017-08-17 14:30:00,108.62,108.82,108.54,108.76,48806.0,90.0555,90.2213,89.9892,90.1716,48806.0
2017-08-17 15:00:00,108.75,108.77,108.36,108.36,64976.0,90.1633,90.1799,89.84,89.84,64976.0
2017-08-17 15:30:00,108.35,108.52,107.85,107.85,280627.0,89.8317,89.9726,89.4171,89.4171,280627.0
2017-08-18 09:30:00,107.92,107.99,107.2,107.54,78801.0,89.4752,89.5332,88.8782,89.1601,78801.0
2017-08-18 10:00:00,107.49,107.54,106.98,107.04,102239.0,89.1187,89.1601,88.6958,88.7456,102239.0
2017-08-18 10:30:00,107.05,107.07,106.78,106.8,37366.0,88.7539,88.7704,88.53,88.5466,37366.0
2017-08-18 11:00:00,106.79,106.88,106.56,106.87,84704.0,88.5383,88.6129,88.3476,88.6046,84704.0
2017-08-18 11:30:00,106.87,107.05,106.77,107.03,35233.0,88.6046,88.7539,88.5217,88.7373,35233.0
2017-08-18 12:00:00,107.03,107.3,107.01,107.3,43458.0,88.7373,88.9611,88.7207,88.9611,43458.0
2017-08-18 12:30:00,107.31,107.96,107.29,107.96,56711.0,88.9694,89.5083,88.9528,89.5083,56711.0
2017-08-18 13:00:00,107.89,107.93,107.72,107.85,74137.0,89.4503,89.4835,89.3093,89.4171,74137.0
2017-08-18 13:30:00,107.83,107.84,107.38,107.39,48167.0,89.4005,89.4088,89.0275,89.0357,48167.0
2017-08-18 14:00:00,107.39,107.41,107.05,107.1,49386.0,89.0357,89.0523,88.7539,88.7953,49386.0
2017-08-18 14:30:00,107.1,107.14,106.93,106.95,35032.0,88.7953,88.8285,88.6544,88.6709,35032.0
2017-08-18 15:00:00,106.95,107.26,106.95,107.26,43304.0,88.6709,88.928,88.6709,88.928,43304.0
2017-08-18 15:30:00,107.26,107.44,107.21,107.31,117348.0,88.928,89.0772,88.8865,88.9694,117348.0
2017-08-21 09:30:00,107.25,107.25,106.81,107.02,28036.0,88.9197,88.9197,88.5549,88.729,28036.0
2017-08-21 10:00:00,107.03,107.03,106.65,106.99,32440.0,88.7373,88.7373,88.4222,88.7041,32440.0
2017-08-21 10:30:00,106.99,107.57,106.99,107.31,41241.0,88.7041,89.185,88.7041,88.9694,41241.0
2017-08-21 11:00:00,107.31,107.31,107.16,107.24,29948.0,88.9694,88.9694,88.8451,88.9114,29948.0
2017-08-21 11:30:00,107.23,107.28,107.12,107.23,21188.0,88.9031,88.9445,88.8119,88.9031,21188.0
2017-08-21 12:00:00,107.23,107.62,107.22,107.54,74372.0,88.9031,89.2264,88.8948,89.1601,74372.0
2017-08-21 12:30:00,107.54,107.73,107.46,107.6,36902.0,89.1601,89.3176,89.0938,89.2099,36902.0
2017-08-21 13:00:00,107.6,107.66,107.51,107.59,20164.0,89.2099,89.2596,89.1352,89.2016,20164.0
2017-08-21 13:30:00,107.58,107.7,107.54,107.56,14760.0,89.1933,89.2928,89.1601,89.1767,14760.0
2017-08-21 14:00:00,107.56,107.65,107.49,107.54,26353.0,89.1767,89.2513,89.1187,89.1601,26353.0
2017-08-21 14:30:00,107.54,107.54,107.35,107.48,19923.0,89.1601,89.1601,89.0026,89.1104,19923.0
2017-08-21 15:00:00,107.45,107.71,107.45,107.66,37397.0,89.0855,89.3011,89.0855,89.2596,37397.0
2017-08-21 15:30:00,107.69,107.74,107.57,107.61,96780.0,89.2845,89.3259,89.185,89.2181,96780.0
2017-08-22 09:30:00,107.62,107.79,107.08,107.44,128479.0,89.2264,89.3674,88.7787,89.0772,128479.0
2017-08-22 10:00:00,107.45,107.5,107.21,107.33,57869.0,89.0855,89.1269,88.8865,88.986,57869.0
2017-08-22 10:30:00,107.33,107.34,106.98,107.02,71672.0,88.986,88.9943,88.6958,88.729,71672.0
2017-08-22 11:00:00,107.02,107.2,106.91,106.97,45983.0,88.729,88.8782,88.6378,88.6875,45983.0
2017-08-22 11:30:00,106.97,107.01,106.85,107.01,42971.0,88.6875,88.7207,88.588,88.7207,42971.0
2017-08-22 12:00:00,107.01,107.49,106.95,107.43,63630.0,88.7207,89.1187,88.6709,89.0689,63630.0
2017-08-22 12:30:00,107.42,107.5,107.26,107.41,78814.0,89.0606,89.1269,88.928,89.0523,78814.0
2017-08-22 13:00:00,107.41,107.54,107.22,107.29,48668.0,89.0523,89.1601,88.8948,88.9528,48668.0
2017-08-22 13:30:00,107.3,107.46,107.19,107.21,67856.0,88.9611,89.0938,88.8699,88.8865,67856.0
2017-08-22 14:00:00,107.2,107.43,107.19,107.4,57453.0,88.8782,89.0689,88.8699,89.044,57453.0
2017-08-22 14:30:00,107.4,107.63,107.32,107.34,90581.0,89.044,89.2347,88.9777,88.9943,90581.0
2017-08-22 15:00:00,107.33,107.58,107.32,107.48,115216.0,88.986,89.1933,88.9777,89.1104,115216.0
2017-08-22 15:30:00,107.48,107.85,107.48,107.76,192809.0,89.1104,89.4171,89.1104,89.3425,192809.0
2017-08-23 09:30:00,107.07,107.59,106.87,107.19,248150.0,89.3124,89.7462,89.1456,89.4125,248150.0
2017-08-23 10:00:00,107.21,107.21,106.61,107.03,208781.0,89.4292,89.4292,88.9287,89.2791,208781.0
2017-08-23 10:30:00,107.03,107.27,106.93,107.09,86694.0,89.2791,89.4793,89.1957,89.3291,86694.0
2017-08-23 11:00:00,107.09,107.14,106.88,107.03,169898.0,89.3291,89.3708,89.154,89.2791,169898.0
2017-08-23 11:30:00,107.01,107.03,106.86,106.88,122630.0,89.2624,89.2791,89.1373,89.154,122630.0
2017-08-23 12:00:00,106.88,107.18,106.88,107.02,67645.0,89.154,89.4042,89.154,89.2707,67645.0
2017-08-23 12:30:00,107.02,107.21,106.96,107.18,70787.0,89.2707,89.4292,89.2207,89.4042,70787.0
2017-08-23 13:00:00,107.19,107.24,107.12,107.22,40676.0,89.4125,89.4542,89.3542,89.4376,40676.0
2017-08-23 13:30:00,107.21,107.29,107.09,107.27,128351.0,89.4292,89.496,89.3291,89.4793,128351.0
2017-08-23 14:00:00,107.21,107.31,107.12,107.27,51414.0,89.4292,89.5126,89.3542,89.4793,51414.0
2017-08-23 14:30:00,107.27,107.4,107.15,107.18,40680.0,89.4793,89.5877,89.3792,89.4042,40680.0
2017-08-23 15:00:00,107.2,107.46,107.2,107.36,118033.0,89.4209,89.6378,89.4209,89.5543,118033.0
2017-08-23 15:30:00,107.36,107.51,107.2,107.39,376790.0,89.5543,89.6795,89.4209,89.5794,376790.0
2017-08-24 09:30:00,106.67,107.04,106.5,106.59,182477.0,88.9788,89.2874,88.837,88.9121,182477.0
2017-08-24 10:00:00,106.66,107.78,106.5,107.34,158837.0,88.9704,89.9047,88.837,89.5377,158837.0
2017-08-24 10:30:00,107.3,107.62,107.16,107.39,104655.0,89.5043,89.7712,89.3875,89.5794,104655.0
2017-08-24 11:00:00,107.35,107.59,106.92,106.94,114101.0,89.546,89.7462,89.1873,89.204,114101.0
2017-08-24 11:30:00,106.9,107.18,106.81,107.12,90742.0,89.1706,89.4042,89.0956,89.3542,90742.0
2017-08-24 12:00:00,107.13,107.15,106.81,107.05,90174.0,89.3625,89.3792,89.0956,89.2958,90174.0
2017-08-24 12:30:00,107.05,107.07,106.62,106.69,92211.0,89.2958,89.3124,88.9371,88.9955,92211.0
2017-08-24 13:00:00,106.69,106.89,106.5,106.5,118179.0,88.9955,89.1623,88.837,88.837,118179.0
2017-08-24 13:30:00,106.49,106.7,106.41,106.53,100604.0,88.8286,89.0038,88.7619,88.862,100604.0
2017-08-24 14:00:00,106.54,106.61,105.89,105.98,292444.0,88.8703,88.9287,88.3281,88.4032,292444.0
2017-08-24 14:30:00,105.94,106.03,105.69,106.0,132450.0,88.3699,88.4449,88.1613,88.4199,132450.0
2017-08-24 15:00:00,106.0,106.11,105.9,106.0,152487.0,88.4199,88.5117,88.3365,88.4199,152487.0
2017-08-24 15:30:00,105.99,106.03,105.49,105.53,263053.0,88.4116,88.4449,87.9945,88.0279,263053.0
2017-08-25 09:30:00,105.95,106.06,105.5,106.06,55478.0,88.3782,88.47,88.0028,88.47,55478.0
2017-08-25 10:00:00,106.05,106.19,105.87,106.12,51675.0,88.4616,88.5784,88.3115,88.52,51675.0
2017-08-25 10:30:00,106.09,106.16,105.93,106.15,83942.0,88.495,88.5534,88.3615,88.545,83942.0
2017-08-25 11:00:00,106.14,106.29,106.04,106.26,96774.0,88.5367,88.6618,88.4533,88.6368,96774.0
2017-08-25 11:30:00,106.27,106.27,105.96,106.02,33564.0,88.6451,88.6451,88.3865,88.4366,33564.0
2017-08-25 12:00:00,106.01,106.12,105.94,106.0,48024.0,88.4282,88.52,88.3699,88.4199,48024.0
2017-08-25 12:30:00,106.03,106.06,105.96,106.04,27623.0,88.4449,88.47,88.3865,88.4533,27623.0
2017-08-25 13:00:00,106.04,106.05,105.77,106.0,32100.0,88.4533,88.4616,88.228,88.4199,32100.0
2017-08-25 13:30:00,105.99,105.99,105.54,105.76,52806.0,88.4116,88.4116,88.0362,88.2197,52806.0
2017-08-25 14:00:00,105.76,105.8,105.55,105.62,80630.0,88.2197,88.2531,88.0445,88.1029,80630.0
2017-08-25 14:30:00,105.6,105.71,105.53,105.56,41350.0,88.0862,88.178,88.0279,88.0529,41350.0
2017-08-25 15:00:00,105.55,105.57,105.08,105.19,121233.0,88.0445,88.0612,87.6525,87.7442,121233.0
2017-08-25 15:30:00,105.2,105.26,105.07,105.16,236470.0,87.7526,87.8026,87.6441,87.7192,236470.0
2017-08-28 09:30:00,105.27,105.29,104.97,105.0,44897.0,87.811,87.8277,87.5607,87.5858,44897.0
2017-08-28 10:00:00,105.0,105.04,104.54,104.59,42961.0,87.5858,87.6191,87.202,87.2438,42961.0
2017-08-28 10:30:00,104.43,104.59,104.36,104.51,41902.0,87.1103,87.2438,87.0519,87.177,41902.0
2017-08-28 11:00:00,104.54,104.65,104.13,104.15,99730.0,87.202,87.2938,86.86,86.8767,99730.0
2017-08-28 11:30:00,104.16,104.2,103.9,103.97,55522.0,86.8851,86.9184,86.6682,86.7266,55522.0
2017-08-28 12:00:00,103.94,104.09,103.88,103.88,38266.0,86.7016,86.8267,86.6515,86.6515,38266.0
2017-08-28 12:30:00,103.88,104.01,103.87,103.95,35185.0,86.6515,86.7599,86.6432,86.7099,35185.0
2017-08-28 13:00:00,103.98,104.19,103.96,104.01,21714.0,86.7349,86.9101,86.7182,86.7599,21714.0
2017-08-28 13:30:00,104.01,104.33,103.99,104.29,42549.0,86.7599,87.0269,86.7433,86.9935,42549.0
2017-08-28 14:00:00,104.28,104.43,104.2,104.4,63527.0,86.9852,87.1103,86.9184,87.0853,63527.0
2017-08-28 14:30:00,104.4,104.47,104.34,104.37,41294.0,87.0853,87.1437,87.0352,87.0602,41294.0
2017-08-28 15:00:00,104.4,104.62,104.37,104.58,75724.0,87.0853,87.2688,87.0602,87.2354,75724.0
2017-08-28 15:30:00,104.58,104.64,104.32,104.45,245418.0,87.2354,87.2855,87.0185,87.127,245418.0
2017-08-29 09:30:00,104.57,105.19,104.5,105.0,64007.0,87.2271,87.7442,87.1687,87.5858,64007.0
2017-08-29 10:00:00,104.9,105.02,104.48,104.48,37224.0,87.5023,87.6024,87.152,87.152,37224.0
2017-08-29 10:30:00,104.5,104.89,104.44,104.85,114698.0,87.1687,87.494,87.1186,87.4606,114698.0
2017-08-29 11:00:00,104.84,105.02,104.72,104.94,29447.0,87.4523,87.6024,87.3522,87.5357,29447.0
2017-08-29 11:30:00,104.94,105.07,104.71,104.85,199059.0,87.5357,87.6441,87.3439,87.4606,199059.0
2017-08-29 12:00:00,104.84,105.21,104.71,105.18,60669.0,87.4523,87.7609,87.3439,87.7359,60669.0
2017-08-29 12:30:00,105.17,105.2,104.87,105.0,62036.0,87.7276,87.7526,87.4773,87.5858,62036.0
2017-08-29 13:00:00,105.03,105.03,104.82,104.96,29166.0,87.6108,87.6108,87.4356,87.5524,29166.0
2017-08-29 13:30:00,104.93,105.0,104.83,104.98,37011.0,87.5274,87.5858,87.4439,87.5691,37011.0
2017-08-29 14:00:00,104.97,105.15,104.91,104.98,39298.0,87.5607,87.7109,87.5107,87.5691,39298.0
2017-08-29 14:30:00,104.97,105.08,104.9,104.9,36256.0,87.5607,87.6525,87.5023,87.5023,36256.0
2017-08-29 15:00:00,104.9,104.99,104.88,104.92,51629.0,87.5023,87.5774,87.4857,87.519,51629.0
2017-08-29 15:30:00,104.92,104.97,104.78,104.95,128660.0,87.519,87.5607,87.4022,87.544,128660.0
2017-08-30 09:30:00,104.86,105.53,104.85,104.95,26111.0,87.469,88.0279,87.4606,87.544,26111.0
2017-08-30 10:00:00,104.93,104.94,104.76,104.76,19872.0,87.5274,87.5357,87.3856,87.3856,19872.0
2017-08-30 10:30:00,104.77,104.95,104.75,104.92,12669.0,87.3939,87.544,87.3772,87.519,12669.0
2017-08-30 11:00:00,104.89,104.92,104.22,104.34,46464.0,87.494,87.519,86.9351,87.0352,46464.0
2017-08-30 11:30:00,104.36,104.49,104.05,104.1,64896.0,87.0519,87.1603,86.7933,86.835,64896.0
2017-08-30 12:00:00,104.12,104.36,104.08,104.25,19083.0,86.8517,87.0519,86.8183,86.9601,19083.0
2017-08-30 12:30:00,104.26,104.34,104.18,104.31,13780.0,86.9685,87.0352,86.9018,87.0102,13780.0
2017-08-30 13:00:00,104.34,104.37,104.26,104.33,20960.0,87.0352,87.0602,86.9685,87.0269,20960.0
2017-08-30 13:30:00,104.32,104.43,104.26,104.42,37222.0,87.0185,87.1103,86.9685,87.1019,37222.0
2017-08-30 14:00:00,104.42,104.51,104.34,104.47,32852.0,87.1019,87.177,87.0352,87.1437,32852.0
2017-08-30 14:30:00,104.46,104.6,104.42,104.53,28056.0,87.1353,87.2521,87.1019,87.1937,28056.0
2017-08-30 15:00:00,104.53,104.58,104.43,104.48,34071.0,87.1937,87.2354,87.1103,87.152,34071.0
2017-08-30 15:30:00,104.45,104.56,104.16,104.35,119487.0,87.127,87.2187,86.8851,87.0436,119487.0
2017-08-31 09:30:00,104.23,104.36,104.0,104.02,46112.0,86.9435,87.0519,86.7516,86.7683,46112.0
2017-08-31 10:00:00,104.05,104.27,104.02,104.27,33746.0,86.7933,86.9768,86.7683,86.9768,33746.0
2017-08-31 10:30:00,104.22,104.22,104.01,104.09,22745.0,86.9351,86.9351,86.7599,86.8267,22745.0
2017-08-31 11:00:00,104.05,104.27,104.05,104.24,25128.0,86.7933,86.9768,86.7933,86.9518,25128.0
2017-08-31 11:30:00,104.23,104.28,104.15,104.27,25759.0,86.9435,86.9852,86.8767,86.9768,25759.0
2017-08-31 12:00:00,104.24,104.28,104.14,104.14,20334.0,86.9518,86.9852,86.8684,86.8684,20334.0
2017-08-31 12:30:00,104.14,104.28,104.1,104.26,18223.0,86.8684,86.9852,86.835,86.9685,18223.0
2017-08-31 13:00:00,104.27,104.48,104.27,104.45,32475.0,86.9768,87.152,86.9768,87.127,32475.0
2017-08-31 13:30:00,104.43,104.75,104.43,104.72,28209.0,87.1103,87.3772,87.1103,87.3522,28209.0
2017-08-31 14:00:00,104.72,104.79,104.67,104.78,27322.0,87.3522,87.4106,87.3105,87.4022,27322.0
2017-08-31 14:30:00,104.79,104.85,104.71,104.84,37771.0,87.4106,87.4606,87.3439,87.4523,37771.0
2017-08-31 15:00:00,104.84,104.84,104.68,104.75,38690.0,87.4523,87.4523,87.3188,87.3772,38690.0
2017-08-31 15:30:00,104.75,104.99,104.74,104.91,137684.0,87.3772,87.5774,87.3689,87.5107,137684.0
2017-09-01 09:30:00,105.38,105.38,104.6,104.88,48048.0,87.9027,87.9027,87.2521,87.4857,48048.0
2017-09-01 10:00:00,104.91,105.18,104.55,104.83,45832.0,87.5107,87.7359,87.2104,87.4439,45832.0
2017-09-01 10:30:00,104.81,104.81,104.42,104.48,82483.0,87.4273,87.4273,87.1019,87.152,82483.0
2017-09-01 11:00:00,104.46,105.02,104.31,104.71,133876.0,87.1353,87.6024,87.0102,87.3439,133876.0
2017-09-01 11:30:00,104.73,104.85,104.62,104.76,53128.0,87.3605,87.4606,87.2688,87.3856,53128.0
2017-09-01 12:00:00,104.77,104.97,104.7,104.78,56482.0,87.3939,87.5607,87.3355,87.4022,56482.0
2017-09-01 12:30:00,104.82,104.82,104.68,104.73,42701.0,87.4356,87.4356,87.3188,87.3605,42701.0
2017-09-01 13:00:00,104.75,105.04,104.66,105.04,54039.0,87.3772,87.6191,87.3021,87.6191,54039.0
2017-09-01 13:30:00,105.04,105.38,104.94,104.94,61994.0,87.6191,87.9027,87.5357,87.5357,61994.0
2017-09-01 14:00:00,104.98,105.28,104.97,105.13,26227.0,87.5691,87.8193,87.5607,87.6942,26227.0
2017-09-01 14:30:00,105.14,105.33,105.11,105.23,36935.0,87.7025,87.861,87.6775,87.7776,36935.0
2017-09-01 15:00:00,105.21,105.33,105.12,105.32,56558.0,87.7609,87.861,87.6859,87.8527,56558.0
2017-09-01 15:30:00,105.31,105.66,105.2,105.6,234303.0,87.8443,88.1363,87.7526,88.0862,234303.0
2017-09-05 09:30:00,105.24,105.95,105.24,105.7,58539.0,87.7859,88.3782,87.7859,88.1697,58539.0
2017-09-05 10:00:00,105.67,105.75,105.6,105.6,36604.0,88.1446,88.2114,88.0862,88.0862,36604.0
2017-09-05 10:30:00,105.58,105.72,105.47,105.66,37088.0,88.0696,88.1863,87.9778,88.1363,37088.0
2017-09-05 11:00:00,105.67,105.78,105.33,105.44,44908.0,88.1446,88.2364,87.861,87.9528,44908.0
2017-09-05 11:30:00,105.43,105.5,105.11,105.26,44323.0,87.9444,88.0028,87.6775,87.8026,44323.0
2017-09-05 12:00:00,105.24,105.28,105.08,105.15,41046.0,87.7859,87.8193,87.6525,87.7109,41046.0
2017-09-05 12:30:00,105.2,105.2,104.8,104.94,62461.0,87.7526,87.7526,87.4189,87.5357,62461.0
2017-09-05 13:00:00,104.91,104.95,104.71,104.84,51861.0,87.5107,87.544,87.3439,87.4523,51861.0
2017-09-05 13:30:00,104.83,104.88,104.6,104.71,82915.0,87.4439,87.4857,87.2521,87.3439,82915.0
2017-09-05 14:00:00,104.71,104.89,104.65,104.77,65333.0,87.3439,87.494,87.2938,87.3939,65333.0
2017-09-05 14:30:00,104.76,104.88,104.69,104.84,85583.0,87.3856,87.4857,87.3272,87.4523,85583.0
2017-09-05 15:00:00,104.83,104.91,104.68,104.73,176448.0,87.4439,87.5107,87.3188,87.3605,176448.0
2017-09-05 15:30:00,104.74,104.79,104.51,104.69,254429.0,87.3689,87.4106,87.177,87.3272,254429.0
2017-09-06 09:30:00,104.64,104.65,104.2,104.51,51383.0,87.2855,87.2938,86.9184,87.177,51383.0
2017-09-06 10:00:00,104.52,104.79,104.46,104.49,41126.0,87.1854,87.4106,87.1353,87.1603,41126.0
2017-09-06 10:30:00,104.47,104.8,104.46,104.78,107997.0,87.1437,87.4189,87.1353,87.4022,107997.0
2017-09-06 11:00:00,104.79,105.06,104.71,105.02,63783.0,87.4106,87.6358,87.3439,87.6024,63783.0
2017-09-06 11:30:00,105.01,105.06,104.86,105.06,23036.0,87.5941,87.6358,87.469,87.6358,23036.0
2017-09-06 12:00:00,105.04,105.15,104.98,105.0,21054.0,87.6191,87.7109,87.5691,87.5858,21054.0
2017-09-06 12:30:00,105.0,105.17,104.98,105.11,46994.0,87.5858,87.7276,87.5691,87.6775,46994.0
2017-09-06 13:00:00,105.11,105.11,104.99,105.02,38655.0,87.6775,87.6775,87.5774,87.6024,38655.0
2017-09-06 13:30:00,105.01,105.2,105.01,105.11,38878.0,87.5941,87.7526,87.5941,87.6775,38878.0
2017-09-06 14:00:00,105.1,105.14,105.02,105.1,50974.0,87.6692,87.7025,87.6024,87.6692,50974.0
2017-09-06 14:30:00,105.1,105.23,105.02,105.04,70170.0,87.6692,87.7776,87.6024,87.6191,70170.0
2017-09-06 15:00:00,105.04,105.21,104.95,105.1,46075.0,87.6191,87.7609,87.544,87.6692,46075.0
2017-09-06 15:30:00,105.11,105.33,105.06,105.29,212158.0,87.6775,87.861,87.6358,87.8277,212158.0
2017-09-07 09:30:00,105.43,105.6,105.16,105.5,112335.0,87.9444,88.0862,87.7192,88.0028,112335.0
2017-09-07 10:00:00,105.5,105.76,105.21,105.73,62516.0,88.0028,88.2197,87.7609,88.1947,62516.0
2017-09-07 10:30:00,105.7,105.85,105.63,105.73,104118.0,88.1697,88.2948,88.1113,88.1947,104118.0
2017-09-07 11:00:00,105.73,105.78,105.49,105.73,76749.0,88.1947,88.2364,87.9945,88.1947,76749.0
2017-09-07 11:30:00,105.73,106.03,105.69,105.85,85410.0,88.1947,88.4449,88.1613,88.2948,85410.0
2017-09-07 12:00:00,105.85,106.05,105.68,106.05,83981.0,88.2948,88.4616,88.153,88.4616,83981.0
2017-09-07 12:30:00,106.07,106.57,106.07,106.55,101791.0,88.4783,88.8954,88.4783,88.8787,101791.0
2017-09-07 13:00:00,106.56,106.85,106.4,106.85,66971.0,88.887,89.1289,88.7536,89.1289,66971.0
2017-09-07 13:30:00,106.84,107.14,106.75,107.06,78293.0,89.1206,89.3708,89.0455,89.3041,78293.0
2017-09-07 14:00:00,107.08,107.62,107.08,107.5,100504.0,89.3208,89.7712,89.3208,89.6711,100504.0
2017-09-07 14:30:00,107.5,107.81,107.44,107.74,123149.0,89.6711,89.9297,89.6211,89.8713,123149.0
2017-09-07 15:00:00,107.74,107.83,107.6,107.83,122617.0,89.8713,89.9464,89.7545,89.9464,122617.0
2017-09-07 15:30:00,107.83,108.06,107.77,107.81,241603.0,89.9464,90.1383,89.8963,89.9297,241603.0
2017-09-08 09:30:00,107.74,108.3,107.28,108.29,49461.0,89.8713,90.3384,89.4876,90.3301,49461.0
2017-09-08 10:00:00,108.29,108.76,108.19,108.31,73011.0,90.3301,90.7222,90.2467,90.3468,73011.0
2017-09-08 10:30:00,108.31,108.6,108.24,108.6,48352.0,90.3468,90.5887,90.2884,90.5887,48352.0
2017-09-08 11:00:00,108.58,108.89,108.53,108.8,60100.0,90.572,90.8306,90.5303,90.7555,60100.0
2017-09-08 11:30:00,108.82,108.82,108.57,108.64,40494.0,90.7722,90.7722,90.5637,90.6221,40494.0
2017-09-08 12:00:00,108.61,108.65,107.79,108.07,67743.0,90.597,90.6304,89.913,90.1466,67743.0
2017-09-08 12:30:00,108.08,108.18,107.93,108.03,50081.0,90.1549,90.2384,90.0298,90.1132,50081.0
2017-09-08 13:00:00,108.03,108.16,107.98,107.99,28480.0,90.1132,90.2217,90.0715,90.0799,28480.0
2017-09-08 13:30:00,107.99,108.13,107.92,108.09,25052.0,90.0799,90.1966,90.0215,90.1633,25052.0
2017-09-08 14:00:00,108.08,108.11,107.98,108.0,41476.0,90.1549,90.18,90.0715,90.0882,41476.0
2017-09-08 14:30:00,107.97,108.18,107.97,108.12,65911.0,90.0632,90.2384,90.0632,90.1883,65911.0
2017-09-08 15:00:00,108.09,108.2,108.03,108.17,75966.0,90.1633,90.255,90.1132,90.23,75966.0
2017-09-08 15:30:00,108.17,108.2,108.04,108.15,157812.0,90.23,90.255,90.1216,90.2133,157812.0
2017-09-11 09:30:00,108.48,109.82,108.2,109.78,89624.0,90.4886,91.6064,90.255,91.573,89624.0
2017-09-11 10:00:00,109.76,109.9,109.34,109.6,108736.0,91.5563,91.6731,91.206,91.4228,108736.0
2017-09-11 10:30:00,109.6,109.76,109.46,109.76,72705.0,91.4228,91.5563,91.3061,91.5563,72705.0
2017-09-11 11:00:00,109.72,109.73,109.29,109.32,54463.0,91.5229,91.5313,91.1643,91.1893,54463.0
2017-09-11 11:30:00,109.3,109.77,109.3,109.71,46413.0,91.1726,91.5646,91.1726,91.5146,46413.0
2017-09-11 12:00:00,109.7,109.82,109.65,109.73,57151.0,91.5063,91.6064,91.4646,91.5313,57151.0
2017-09-11 12:30:00,109.74,109.75,109.52,109.52,29431.0,91.5396,91.548,91.3561,91.3561,29431.0
2017-09-11 13:00:00,109.51,109.76,109.51,109.65,37263.0,91.3478,91.5563,91.3478,91.4646,37263.0
2017-09-11 13:30:00,109.65,109.66,109.46,109.55,33385.0,91.4646,91.4729,91.3061,91.3811,33385.0
2017-09-11 14:00:00,109.55,109.62,109.47,109.54,40617.0,91.3811,91.4395,91.3144,91.3728,40617.0
2017-09-11 14:30:00,109.51,109.7,109.48,109.6,37796.0,91.3478,91.5063,91.3227,91.4228,37796.0
2017-09-11 15:00:00,109.59,109.72,109.53,109.64,57386.0,91.4145,91.5229,91.3645,91.4562,57386.0
2017-09-11 15:30:00,109.63,109.79,109.56,109.65,189530.0,91.4479,91.5813,91.3895,91.4646,189530.0
2017-09-12 09:30:00,109.63,110.14,109.57,110.1,50208.0,91.4479,91.8733,91.3978,91.8399,50208.0
2017-09-12 10:00:00,110.11,110.3,109.83,109.99,74035.0,91.8483,92.0067,91.6147,91.7482,74035.0
2017-09-12 10:30:00,109.98,110.13,109.85,110.03,43060.0,91.7398,91.8649,91.6314,91.7815,43060.0
2017-09-12 11:00:00,110.02,110.02,109.69,109.83,39599.0,91.7732,91.7732,91.4979,91.6147,39599.0
2017-09-12 11:30:00,109.84,109.92,109.81,109.83,31962.0,91.623,91.6898,91.598,91.6147,31962.0
2017-09-12 12:00:00,109.81,109.84,109.69,109.78,32132.0,91.598,91.623,91.4979,91.573,32132.0
2017-09-12 12:30:00,109.78,109.84,109.73,109.81,19540.0,91.573,91.623,91.5313,91.598,19540.0
2017-09-12 13:00:00,109.8,109.86,109.62,109.78,24111.0,91.5897,91.6397,91.4395,91.573,24111.0
2017-09-12 13:30:00,109.79,109.79,109.51,109.61,22099.0,91.5813,91.5813,91.3478,91.4312,22099.0
2017-09-12 14:00:00,109.6,109.62,109.41,109.48,26436.0,91.4228,91.4395,91.2644,91.3227,26436.0
2017-09-12 14:30:00,109.51,109.57,109.47,109.56,28766.0,91.3478,91.3978,91.3144,91.3895,28766.0
2017-09-12 15:00:00,109.56,109.57,109.41,109.42,42859.0,91.3895,91.3978,91.2644,91.2727,42859.0
2017-09-12 15:30:00,109.43,109.59,109.36,109.58,146735.0,91.281,91.4145,91.2226,91.4062,146735.0
2017-09-13 09:30:00,109.21,110.5,109.05,110.25,94758.0,91.0975,92.1736,90.9641,91.965,94758.0
2017-09-13 10:00:00,110.24,110.6,109.93,110.07,57849.0,91.9567,92.257,91.6981,91.8149,57849.0
2017-09-13 10:30:00,110.06,110.18,109.87,109.9,28577.0,91.8066,91.9067,91.6481,91.6731,28577.0
2017-09-13 11:00:00,109.88,110.0,109.73,109.74,18700.0,91.6564,91.7565,91.5313,91.5396,18700.0
2017-09-13 11:30:00,109.73,109.78,109.6,109.72,26554.0,91.5313,91.573,91.4228,91.5229,26554.0
2017-09-13 12:00:00,109.72,109.88,109.69,109.8,25523.0,91.5229,91.6564,91.4979,91.5897,25523.0
2017-09-13 12:30:00,109.78,109.81,109.7,109.7,19231.0,91.573,91.598,91.5063,91.5063,19231.0
2017-09-13 13:00:00,109.7,109.77,109.61,109.77,29377.0,91.5063,91.5646,91.4312,91.5646,29377.0
2017-09-13 13:30:00,109.78,109.85,109.69,109.7,38928.0,91.573,91.6314,91.4979,91.5063,38928.0
2017-09-13 14:00:00,109.67,109.73,109.51,109.51,25580.0,91.4812,91.5313,91.3478,91.3478,25580.0
2017-09-13 14:30:00,109.55,109.8,109.4,109.54,47612.0,91.3811,91.5897,91.256,91.3728,47612.0
2017-09-13 15:00:00,109.54,109.71,109.45,109.45,58684.0,91.3728,91.5146,91.2977,91.2977,58684.0
2017-09-13 15:30:00,109.46,109.5,109.28,109.43,120315.0,91.3061,91.3394,91.1559,91.281,120315.0
2017-09-14 09:30:00,109.18,109.51,109.11,109.2,28258.0,91.0725,91.3478,91.0141,91.0892,28258.0
2017-09-14 10:00:00,109.25,109.47,109.24,109.34,19279.0,91.1309,91.3144,91.1226,91.206,19279.0
2017-09-14 10:30:00,109.36,109.4,109.12,109.34,32260.0,91.2226,91.256,91.0225,91.206,32260.0
2017-09-14 11:00:00,109.33,109.43,109.19,109.24,26711.0,91.1976,91.281,91.0808,91.1226,26711.0
2017-09-14 11:30:00,109.2,109.24,108.92,109.04,25770.0,91.0892,91.1226,90.8556,90.9557,25770.0
2017-09-14 12:00:00,109.02,109.12,108.97,109.11,20642.0,90.939,91.0225,90.8973,91.0141,20642.0
2017-09-14 12:30:00,109.12,109.26,109.1,109.16,13174.0,91.0225,91.1392,91.0058,91.0558,13174.0
2017-09-14 13:00:00,109.18,109.21,108.95,109.05,18914.0,91.0725,91.0975,90.8806,90.9641,18914.0
2017-09-14 13:30:00,109.07,109.19,108.96,109.17,23665.0,90.9807,91.0808,90.889,91.0642,23665.0
2017-09-14 14:00:00,109.2,109.2,109.06,109.15,17488.0,91.0892,91.0892,90.9724,91.0475,17488.0
2017-09-14 14:30:00,109.17,109.18,109.06,109.11,17817.0,91.0642,91.0725,90.9724,91.0141,17817.0
2017-09-14 15:00:00,109.12,109.15,109.04,109.13,24279.0,91.0225,91.0475,90.9557,91.0308,24279.0
2017-09-14 15:30:00,109.13,109.33,109.09,109.31,112152.0,91.0308,91.1976,90.9974,91.1809,112152.0
2017-09-15 09:30:00,109.43,110.34,109.43,110.04,224821.0,91.281,92.0401,91.281,91.7899,224821.0
2017-09-15 10:00:00,109.96,110.07,109.8,109.98,31905.0,91.7231,91.8149,91.5897,91.7398,31905.0
2017-09-15 10:30:00,109.96,110.03,109.66,109.75,27248.0,91.7231,91.7815,91.4729,91.548,27248.0
2017-09-15 11:00:00,109.72,110.23,109.69,110.2,68468.0,91.5229,91.9484,91.4979,91.9233,68468.0
2017-09-15 11:30:00,110.21,110.26,110.13,110.16,18765.0,91.9317,91.9734,91.8649,91.89,18765.0
2017-09-15 12:00:00,110.16,110.34,110.09,110.33,22189.0,91.89,92.0401,91.8316,92.0318,22189.0
2017-09-15 12:30:00,110.34,110.34,110.2,110.26,17925.0,92.0401,92.0401,91.9233,91.9734,17925.0
2017-09-15 13:00:00,110.26,110.35,110.08,110.11,20375.0,91.9734,92.0485,91.8232,91.8483,20375.0
2017-09-15 13:30:00,110.13,110.16,110.06,110.14,12764.0,91.8649,91.89,91.8066,91.8733,12764.0
2017-09-15 14:00:00,110.12,110.17,110.06,110.17,17750.0,91.8566,91.8983,91.8066,91.8983,17750.0
2017-09-15 14:30:00,110.17,110.21,110.06,110.1,23580.0,91.8983,91.9317,91.8066,91.8399,23580.0
2017-09-15 15:00:00,110.11,110.17,110.09,110.16,35948.0,91.8483,91.8983,91.8316,91.89,35948.0
2017-09-15 15:30:00,110.15,110.55,110.14,110.49,180831.0,91.8816,92.2153,91.8733,92.1652,180831.0
2017-09-18 09:30:00,110.53,110.69,110.39,110.53,22372.0,92.1986,92.3321,92.0818,92.1986,22372.0
2017-09-18 10:00:00,110.58,110.63,110.1,110.14,55057.0,92.2403,92.282,91.8399,91.8733,55057.0
2017-09-18 10:30:00,110.14,110.15,109.95,110.04,26209.0,91.8733,91.8816,91.7148,91.7899,26209.0
2017-09-18 11:00:00,110.04,110.04,109.81,109.86,22926.0,91.7899,91.7899,91.598,91.6397,22926.0
2017-09-18 11:30:00,109.87,109.89,109.66,109.82,22900.0,91.6481,91.6647,91.4729,91.6064,22900.0
2017-09-18 12:00:00,109.79,109.83,109.61,109.67,14326.0,91.5813,91.6147,91.4312,91.4812,14326.0
2017-09-18 12:30:00,109.7,109.74,109.59,109.72,22535.0,91.5063,91.5396,91.4145,91.5229,22535.0
2017-09-18 13:00:00,109.71,109.73,109.59,109.6,20653.0,91.5146,91.5313,91.4145,91.4228,20653.0
2017-09-18 13:30:00,109.62,109.73,109.55,109.63,28206.0,91.4395,91.5313,91.3811,91.4479,28206.0
2017-09-18 14:00:00,109.64,109.73,109.62,109.7,91177.0,91.4562,91.5313,91.4395,91.5063,91177.0
2017-09-18 14:30:00,109.7,109.71,109.63,109.68,27336.0,91.5063,91.5146,91.4479,91.4896,27336.0
2017-09-18 15:00:00,109.67,109.76,109.63,109.67,119126.0,91.4812,91.5563,91.4479,91.4812,119126.0
2017-09-18 15:30:00,109.67,109.74,109.61,109.71,157285.0,91.4812,91.5396,91.4312,91.5146,157285.0
2017-09-19 09:30:00,109.67,109.67,109.15,109.26,46996.0,91.4812,91.4812,91.0475,91.1392,46996.0
2017-09-19 10:00:00,109.21,109.69,109.21,109.62,52405.0,91.0975,91.4979,91.0975,91.4395,52405.0
2017-09-19 10:30:00,109.6,109.81,109.34,109.46,78990.0,91.4228,91.598,91.206,91.3061,78990.0
2017-09-19 11:00:00,109.46,109.5,109.29,109.41,55536.0,91.3061,91.3394,91.1643,91.2644,55536.0
2017-09-19 11:30:00,109.4,109.51,109.24,109.39,66523.0,91.256,91.3478,91.1226,91.2477,66523.0
2017-09-19 12:00:00,109.4,109.42,109.22,109.29,26438.0,91.256,91.2727,91.1059,91.1643,26438.0
2017-09-19 12:30:00,109.27,109.4,109.26,109.3,18226.0,91.1476,91.256,91.1392,91.1726,18226.0
2017-09-19 13:00:00,109.3,109.4,109.28,109.36,17671.0,91.1726,91.256,91.1559,91.2226,17671.0
2017-09-19 13:30:00,109.35,109.52,109.29,109.49,28822.0,91.2143,91.3561,91.1643,91.3311,28822.0
2017-09-19 14:00:00,109.49,109.57,109.29,109.34,34477.0,91.3311,91.3978,91.1643,91.206,34477.0
2017-09-19 14:30:00,109.34,109.61,109.32,109.47,43703.0,91.206,91.4312,91.1893,91.3144,43703.0
2017-09-19 15:00:00,109.43,109.44,109.34,109.38,45058.0,91.281,91.2894,91.206,91.2393,45058.0
2017-09-19 15:30:00,109.38,109.41,109.27,109.39,181919.0,91.2393,91.2644,91.1476,91.2477,181919.0
2017-09-20 09:30:00,108.93,108.98,107.73,108.86,93042.0,90.864,90.9057,89.863,90.8056,93042.0
2017-09-20 10:00:00,108.86,109.19,108.74,109.09,51390.0,90.8056,91.0808,90.7055,90.9974,51390.0
2017-09-20 10:30:00,109.09,109.24,108.74,108.95,27557.0,90.9974,91.1226,90.7055,90.8806,27557.0
2017-09-20 11:00:00,108.93,109.01,108.72,108.87,17848.0,90.864,90.9307,90.6888,90.8139,17848.0
2017-09-20 11:30:00,108.8,108.9,108.54,108.66,25310.0,90.7555,90.8389,90.5386,90.6387,25310.0
2017-09-20 12:00:00,108.59,108.77,108.48,108.75,15975.0,90.5804,90.7305,90.4886,90.7138,15975.0
2017-09-20 12:30:00,108.77,108.77,108.46,108.54,13716.0,90.7305,90.7305,90.4719,90.5386,13716.0
2017-09-20 13:00:00,108.56,108.62,108.39,108.42,11789.0,90.5553,90.6054,90.4135,90.4385,11789.0
2017-09-20 13:30:00,108.42,108.48,108.3,108.47,33429.0,90.4385,90.4886,90.3384,90.4803,33429.0
2017-09-20 14:00:00,108.43,108.49,107.95,108.12,45723.0,90.4469,90.4969,90.0465,90.1883,45723.0
2017-09-20 14:30:00,108.08,108.21,107.96,108.15,21981.0,90.1549,90.2634,90.0548,90.2133,21981.0
2017-09-20 15:00:00,108.13,108.27,108.02,108.18,21985.0,90.1966,90.3134,90.1049,90.2384,21985.0
2017-09-20 15:30:00,108.18,108.46,108.18,108.44,70493.0,90.2384,90.4719,90.2384,90.4552,70493.0
2017-09-21 09:30:00,108.5,108.64,107.95,108.12,25167.0,90.5053,90.6221,90.0465,90.1883,25167.0
2017-09-21 10:00:00,108.12,108.14,107.75,107.75,40353.0,90.1883,90.205,89.8797,89.8797,40353.0
2017-09-21 10:30:00,107.75,107.91,107.5,107.91,39167.0,89.8797,90.0131,89.6711,90.0131,39167.0
2017-09-21 11:00:00,107.89,108.03,107.83,107.84,25973.0,89.9964,90.1132,89.9464,89.9547,25973.0
2017-09-21 11:30:00,107.84,107.89,107.68,107.75,21983.0,89.9547,89.9964,89.8213,89.8797,21983.0
2017-09-21 12:00:00,107.67,107.92,107.67,107.9,19876.0,89.8129,90.0215,89.8129,90.0048,19876.0
2017-09-21 12:30:00,107.92,107.92,107.77,107.86,20741.0,90.0215,90.0215,89.8963,89.9714,20741.0
2017-09-21 13:00:00,107.85,107.9,107.84,107.86,25353.0,89.9631,90.0048,89.9547,89.9714,25353.0
2017-09-21 13:30:00,107.88,107.89,107.52,107.54,35798.0,89.9881,89.9964,89.6878,89.7045,35798.0
2017-09-21 14:00:00,107.52,107.52,107.2,107.22,43432.0,89.6878,89.6878,89.4209,89.4376,43432.0
2017-09-21 14:30:00,107.21,107.34,107.08,107.34,47435.0,89.4292,89.5377,89.3208,89.5377,47435.0
2017-09-21 15:00:00,107.31,107.41,107.31,107.38,45036.0,89.5126,89.5961,89.5126,89.571,45036.0
2017-09-21 15:30:00,107.38,107.54,107.35,107.53,237528.0,89.571,89.7045,89.546,89.6962,237528.0
2017-09-22 09:30:00,107.63,107.86,107.58,107.6,47217.0,89.7796,89.9714,89.7379,89.7545,47217.0
2017-09-22 10:00:00,107.61,107.77,107.39,107.39,37254.0,89.7629,89.8963,89.5794,89.5794,37254.0
2017-09-22 10:30:00,107.35,107.46,107.19,107.22,49595.0,89.546,89.6378,89.4125,89.4376,49595.0
2017-09-22 11:00:00,107.22,107.24,107.05,107.07,27024.0,89.4376,89.4542,89.2958,89.3124,27024.0
2017-09-22 11:30:00,107.05,107.08,106.88,106.96,75354.0,89.2958,89.3208,89.154,89.2207,75354.0
2017-09-22 12:00:00,106.96,106.97,106.69,106.7,44572.0,89.2207,89.229,88.9955,89.0038,44572.0
2017-09-22 12:30:00,106.72,106.88,106.65,106.68,45910.0,89.0205,89.154,88.9621,88.9871,45910.0
2017-09-22 13:00:00,106.7,106.88,106.66,106.82,88240.0,89.0038,89.154,88.9704,89.1039,88240.0
2017-09-22 13:30:00,106.84,106.84,106.58,106.58,23477.0,89.1206,89.1206,88.9037,88.9037,23477.0
2017-09-22 14:00:00,106.58,106.63,106.2,106.21,35730.0,88.9037,88.9454,88.5867,88.5951,35730.0
2017-09-22 14:30:00,106.21,106.31,106.03,106.06,41118.0,88.5951,88.6785,88.4449,88.47,41118.0
2017-09-22 15:00:00,106.07,106.51,106.0,106.48,129719.0,88.4783,88.8453,88.4199,88.8203,129719.0
2017-09-22 15:30:00,106.47,106.54,106.35,106.46,197314.0,88.812,88.8703,88.7119,88.8036,197314.0
2017-09-25 09:30:00,106.6,106.77,105.94,106.03,47682.0,88.9204,89.0622,88.3699,88.4449,47682.0
2017-09-25 10:00:00,106.03,106.23,105.96,106.23,37029.0,88.4449,88.6118,88.3865,88.6118,37029.0
2017-09-25 10:30:00,106.23,106.38,105.97,106.18,54885.0,88.6118,88.7369,88.3949,88.5701,54885.0
2017-09-25 11:00:00,106.18,106.5,106.09,106.37,32596.0,88.5701,88.837,88.495,88.7285,32596.0
2017-09-25 11:30:00,106.41,106.66,106.32,106.52,31090.0,88.7619,88.9704,88.6868,88.8537,31090.0
2017-09-25 12:00:00,106.5,106.62,106.5,106.55,29612.0,88.837,88.9371,88.837,88.8787,29612.0
2017-09-25 12:30:00,106.53,106.8,106.5,106.63,27509.0,88.862,89.0872,88.837,88.9454,27509.0
2017-09-25 13:00:00,106.61,106.63,106.38,106.53,26121.0,88.9287,88.9454,88.7369,88.862,26121.0
2017-09-25 13:30:00,106.55,106.59,106.45,106.52,60973.0,88.8787,88.9121,88.7953,88.8537,60973.0
2017-09-25 14:00:00,106.54,106.64,106.48,106.57,27790.0,88.8703,88.9538,88.8203,88.8954,27790.0
2017-09-25 14:30:00,106.55,106.82,106.51,106.82,57154.0,88.8787,89.1039,88.8453,89.1039,57154.0
2017-09-25 15:00:00,106.81,106.85,106.66,106.79,44794.0,89.0956,89.1289,88.9704,89.0789,44794.0
2017-09-25 15:30:00,106.81,106.89,106.6,106.85,235441.0,89.0956,89.1623,88.9204,89.1289,235441.0
2017-09-26 09:30:00,107.01,107.07,106.61,106.89,50582.0,89.2624,89.3124,88.9287,89.1623,50582.0
2017-09-26 10:00:00,106.93,106.93,106.7,106.73,39065.0,89.1957,89.1957,89.0038,89.0288,39065.0
2017-09-26 10:30:00,106.73,106.9,106.67,106.8,89850.0,89.0288,89.1706,88.9788,89.0872,89850.0
2017-09-26 11:00:00,106.81,107.14,106.7,107.09,122863.0,89.0956,89.3708,89.0038,89.3291,122863.0
2017-09-26 11:30:00,107.1,107.4,107.1,107.4,35071.0,89.3375,89.5877,89.3375,89.5877,35071.0
2017-09-26 12:00:00,107.41,107.41,107.22,107.34,32694.0,89.5961,89.5961,89.4376,89.5377,32694.0
2017-09-26 12:30:00,107.34,107.35,106.94,107.09,17644.0,89.5377,89.546,89.204,89.3291,17644.0
2017-09-26 13:00:00,107.07,107.22,107.05,107.2,18612.0,89.3124,89.4376,89.2958,89.4209,18612.0
2017-09-26 13:30:00,107.2,107.24,107.06,107.15,20895.0,89.4209,89.4542,89.3041,89.3792,20895.0
2017-09-26 14:00:00,107.17,107.18,107.09,107.16,26813.0,89.3959,89.4042,89.3291,89.3875,26813.0
2017-09-26 14:30:00,107.16,107.27,107.12,107.23,30112.0,89.3875,89.4793,89.3542,89.4459,30112.0
2017-09-26 15:00:00,107.22,107.33,107.19,107.32,31752.0,89.4376,89.5293,89.4125,89.521,31752.0
2017-09-26 15:30:00,107.32,107.33,107.06,107.2,113408.0,89.521,89.5293,89.3041,89.4209,113408.0
2017-09-27 09:30:00,107.25,107.83,107.2,107.77,84248.0,89.4626,89.9464,89.4209,89.8963,84248.0
2017-09-27 10:00:00,107.83,107.91,107.41,107.41,51558.0,89.9464,90.0131,89.5961,89.5961,51558.0
2017-09-27 10:30:00,107.4,107.67,107.36,107.53,72509.0,89.5877,89.8129,89.5543,89.6962,72509.0
2017-09-27 11:00:00,107.54,107.79,107.53,107.61,35766.0,89.7045,89.913,89.6962,89.7629,35766.0
2017-09-27 11:30:00,107.61,107.65,107.28,107.65,83482.0,89.7629,89.7963,89.4876,89.7963,83482.0
2017-09-27 12:00:00,107.66,107.91,107.64,107.78,47347.0,89.8046,90.0131,89.7879,89.9047,47347.0
2017-09-27 12:30:00,107.76,107.9,107.69,107.69,28606.0,89.888,90.0048,89.8296,89.8296,28606.0
2017-09-27 13:00:00,107.7,107.7,107.29,107.31,58542.0,89.838,89.838,89.496,89.5126,58542.0
2017-09-27 13:30:00,107.31,107.45,107.29,107.39,31536.0,89.5126,89.6294,89.496,89.5794,31536.0
2017-09-27 14:00:00,107.39,108.21,107.38,108.05,76063.0,89.5794,90.2634,89.571,90.1299,76063.0
2017-09-27 14:30:00,108.05,108.11,107.79,108.07,54355.0,90.1299,90.18,89.913,90.1466,54355.0
2017-09-27 15:00:00,108.08,108.23,108.05,108.2,61435.0,90.1549,90.2801,90.1299,90.255,61435.0
2017-09-27 15:30:00,108.2,108.29,108.1,108.22,189073.0,90.255,90.3301,90.1716,90.2717,189073.0
2017-09-28 09:30:00,107.61,108.75,107.53,107.63,76791.0,89.7629,90.7138,89.6962,89.7796,76791.0
2017-09-28 10:00:00,107.61,107.73,107.4,107.66,41204.0,89.7629,89.863,89.5877,89.8046,41204.0
2017-09-28 10:30:00,107.67,107.89,107.6,107.75,28114.0,89.8129,89.9964,89.7545,89.8797,28114.0
2017-09-28 11:00:00,107.76,107.9,107.66,107.85,22951.0,89.888,90.0048,89.8046,89.9631,22951.0
2017-09-28 11:30:00,107.85,107.97,107.68,107.72,28751.0,89.9631,90.0632,89.8213,89.8546,28751.0
2017-09-28 12:00:00,107.71,107.95,107.7,107.87,32102.0,89.8463,90.0465,89.838,89.9798,32102.0
2017-09-28 12:30:00,107.87,107.98,107.82,107.84,22511.0,89.9798,90.0715,89.9381,89.9547,22511.0
2017-09-28 13:00:00,107.85,107.92,107.81,107.92,22535.0,89.9631,90.0215,89.9297,90.0215,22535.0
2017-09-28 13:30:00,107.9,107.93,107.73,107.83,28224.0,90.0048,90.0298,89.863,89.9464,28224.0
2017-09-28 14:00:00,107.81,107.84,107.62,107.74,24395.0,89.9297,89.9547,89.7712,89.8713,24395.0
2017-09-28 14:30:00,107.74,107.76,107.65,107.65,39841.0,89.8713,89.888,89.7963,89.7963,39841.0
2017-09-28 15:00:00,107.65,107.68,107.5,107.51,54585.0,89.7963,89.8213,89.6711,89.6795,54585.0
2017-09-28 15:30:00,107.51,107.83,107.5,107.81,173077.0,89.6795,89.9464,89.6711,89.9297,173077.0
2017-09-29 09:30:00,108.08,109.09,107.78,108.55,95006.0,90.1549,90.9974,89.9047,90.547,95006.0
2017-09-29 10:00:00,108.63,108.85,108.46,108.59,52093.0,90.6137,90.7972,90.4719,90.5804,52093.0
2017-09-29 10:30:00,108.59,109.13,108.5,109.13,53837.0,90.5804,91.0308,90.5053,91.0308,53837.0
2017-09-29 11:00:00,109.07,109.14,108.92,109.09,61057.0,90.9807,91.0391,90.8556,90.9974,61057.0
2017-09-29 11:30:00,109.1,109.28,109.01,109.14,46579.0,91.0058,91.1559,90.9307,91.0391,46579.0
2017-09-29 12:00:00,109.13,109.33,109.04,109.33,40627.0,91.0308,91.1976,90.9557,91.1976,40627.0
2017-09-29 12:30:00,109.27,109.35,109.13,109.19,42773.0,91.1476,91.2143,91.0308,91.0808,42773.0
2017-09-29 13:00:00,109.17,109.28,109.13,109.28,52000.0,91.0642,91.1559,91.0308,91.1559,52000.0
2017-09-29 13:30:00,109.3,109.34,109.16,109.25,44929.0,91.1726,91.206,91.0558,91.1309,44929.0
2017-09-29 14:00:00,109.23,109.48,109.14,109.24,73767.0,91.1142,91.3227,91.0391,91.1226,73767.0
2017-09-29 14:30:00,109.24,109.29,109.15,109.23,56935.0,91.1226,91.1643,91.0475,91.1142,56935.0
2017-09-29 15:00:00,109.22,109.35,109.11,109.12,75136.0,91.1059,91.2143,91.0141,91.0225,75136.0
2017-09-29 15:30:00,109.13,109.25,109.08,109.16,209971.0,91.0308,91.1309,90.9891,91.0558,209971.0
2017-10-02 09:30:00,109.2,109.4,108.94,109.31,64830.0,91.0892,91.256,90.8723,91.1809,64830.0
2017-10-02 10:00:00,109.25,109.55,109.1,109.55,53834.0,91.1309,91.3811,91.0058,91.3811,53834.0
2017-10-02 10:30:00,109.55,109.68,109.3,109.33,87294.0,91.3811,91.4896,91.1726,91.1976,87294.0
2017-10-02 11:00:00,109.32,109.35,109.1,109.16,63572.0,91.1893,91.2143,91.0058,91.0558,63572.0
2017-10-02 11:30:00,109.12,109.37,109.05,109.08,50044.0,91.0225,91.231,90.9641,90.9891,50044.0
2017-10-02 12:00:00,109.08,109.22,109.06,109.17,39999.0,90.9891,91.1059,90.9724,91.0642,39999.0
2017-10-02 12:30:00,109.16,109.18,109.06,109.18,28267.0,91.0558,91.0725,90.9724,91.0725,28267.0
2017-10-02 13:00:00,109.17,109.29,109.12,109.26,36341.0,91.0642,91.1643,91.0225,91.1392,36341.0
2017-10-02 13:30:00,109.25,109.51,109.25,109.35,47744.0,91.1309,91.3478,91.1309,91.2143,47744.0
2017-10-02 14:00:00,109.33,109.33,109.07,109.16,20902.0,91.1976,91.1976,90.9807,91.0558,20902.0
2017-10-02 14:30:00,109.14,109.21,109.07,109.07,15198.0,91.0391,91.0975,90.9807,90.9807,15198.0
2017-10-02 15:00:00,109.07,109.12,108.97,109.03,24587.0,90.9807,91.0225,90.8973,90.9474,24587.0
2017-10-02 15:30:00,109.03,109.05,108.69,108.86,121125.0,90.9474,90.9641,90.6638,90.8056,121125.0
2017-10-03 09:30:00,108.95,109.11,108.34,108.72,37528.0,90.8806,91.0141,90.3718,90.6888,37528.0
2017-10-03 10:00:00,108.72,108.72,108.11,108.12,28303.0,90.6888,90.6888,90.18,90.1883,28303.0
2017-10-03 10:30:00,108.11,108.13,107.66,107.77,48533.0,90.18,90.1966,89.8046,89.8963,48533.0
2017-10-03 11:00:00,107.76,107.89,107.65,107.68,49855.0,89.888,89.9964,89.7963,89.8213,49855.0
2017-10-03 11:30:00,107.7,107.73,107.51,107.64,32274.0,89.838,89.863,89.6795,89.7879,32274.0
2017-10-03 12:00:00,107.64,107.64,107.46,107.46,26688.0,89.7879,89.7879,89.6378,89.6378,26688.0
2017-10-03 12:30:00,107.47,107.64,107.44,107.52,27421.0,89.6461,89.7879,89.6211,89.6878,27421.0
2017-10-03 13:00:00,107.52,107.55,107.47,107.53,30969.0,89.6878,89.7128,89.6461,89.6962,30969.0
2017-10-03 13:30:00,107.53,107.57,107.39,107.47,35972.0,89.6962,89.7295,89.5794,89.6461,35972.0
2017-10-03 14:00:00,107.45,107.54,107.41,107.52,36250.0,89.6294,89.7045,89.5961,89.6878,36250.0
2017-10-03 14:30:00,107.5,107.53,107.36,107.45,94118.0,89.6711,89.6962,89.5543,89.6294,94118.0
2017-10-03 15:00:00,107.48,107.85,107.48,107.77,67395.0,89.6544,89.9631,89.6544,89.8963,67395.0
2017-10-03 15:30:00,107.78,107.83,107.63,107.67,213047.0,89.9047,89.9464,89.7796,89.8129,213047.0
2017-10-04 09:30:00,107.95,108.09,107.12,107.72,117776.0,90.0465,90.1633,89.3542,89.8546,117776.0
2017-10-04 10:00:00,107.7,108.13,107.54,108.01,45546.0,89.838,90.1966,89.7045,90.0965,45546.0
2017-10-04 10:30:00,107.98,108.43,107.93,108.29,41597.0,90.0715,90.4469,90.0298,90.3301,41597.0
2017-10-04 11:00:00,108.3,108.72,108.27,108.6,33304.0,90.3384,90.6888,90.3134,90.5887,33304.0
2017-10-04 11:30:00,108.61,108.83,108.54,108.76,21017.0,90.597,90.7805,90.5386,90.7222,21017.0
2017-10-04 12:00:00,108.78,108.99,108.7,108.91,32102.0,90.7388,90.914,90.6721,90.8473,32102.0
2017-10-04 12:30:00,108.88,109.0,108.8,108.89,12692.0,90.8223,90.9224,90.7555,90.8306,12692.0
2017-10-04 13:00:00,108.9,108.95,108.65,108.7,17469.0,90.8389,90.8806,90.6304,90.6721,17469.0
2017-10-04 13:30:00,108.7,108.72,108.09,108.38,52011.0,90.6721,90.6888,90.1633,90.4052,52011.0
2017-10-04 14:00:00,108.4,108.4,108.01,108.18,52143.0,90.4219,90.4219,90.0965,90.2384,52143.0
2017-10-04 14:30:00,108.18,108.26,108.13,108.22,29568.0,90.2384,90.3051,90.1966,90.2717,29568.0
2017-10-04 15:00:00,108.2,108.31,108.14,108.26,41150.0,90.255,90.3468,90.205,90.3051,41150.0
2017-10-04 15:30:00,108.25,108.38,108.14,108.24,85435.0,90.2967,90.4052,90.205,90.2884,85435.0
2017-10-05 09:30:00,108.38,108.72,108.07,108.54,14044.0,90.4052,90.6888,90.1466,90.5386,14044.0
2017-10-05 10:00:00,108.6,108.65,108.32,108.5,35282.0,90.5887,90.6304,90.3551,90.5053,35282.0
2017-10-05 10:30:00,108.47,108.78,108.45,108.7,67065.0,90.4803,90.7388,90.4636,90.6721,67065.0
2017-10-05 11:00:00,108.71,108.73,108.52,108.55,23122.0,90.6805,90.6971,90.522,90.547,23122.0
2017-10-05 11:30:00,108.56,108.72,108.42,108.67,16739.0,90.5553,90.6888,90.4385,90.6471,16739.0
2017-10-05 12:00:00,108.67,108.93,108.66,108.78,44704.0,90.6471,90.864,90.6387,90.7388,44704.0
2017-10-05 12:30:00,108.81,108.96,108.48,108.48,19573.0,90.7639,90.889,90.4886,90.4886,19573.0
2017-10-05 13:00:00,108.54,108.77,108.53,108.74,10144.0,90.5386,90.7305,90.5303,90.7055,10144.0
2017-10-05 13:30:00,108.72,108.81,108.65,108.69,12804.0,90.6888,90.7639,90.6304,90.6638,12804.0
2017-10-05 14:00:00,108.66,108.8,108.66,108.72,15569.0,90.6387,90.7555,90.6387,90.6888,15569.0
2017-10-05 14:30:00,108.7,108.87,108.61,108.69,27641.0,90.6721,90.8139,90.597,90.6638,27641.0
2017-10-05 15:00:00,108.71,108.87,108.71,108.83,34027.0,90.6805,90.8139,90.6805,90.7805,34027.0
2017-10-05 15:30:00,108.82,108.98,108.72,108.89,134873.0,90.7722,90.9057,90.6888,90.8306,134873.0
2017-10-06 09:30:00,108.86,109.2,108.67,109.17,28126.0,90.8056,91.0892,90.6471,91.0642,28126.0
2017-10-06 10:00:00,109.16,109.22,108.96,109.06,19481.0,91.0558,91.1059,90.889,90.9724,19481.0
2017-10-06 10:30:00,109.04,109.23,108.94,109.03,36719.0,90.9557,91.1142,90.8723,90.9474,36719.0
2017-10-06 11:00:00,109.07,109.07,108.78,108.98,53518.0,90.9807,90.9807,90.7388,90.9057,53518.0
2017-10-06 11:30:00,109.03,109.04,108.75,108.95,21123.0,90.9474,90.9557,90.7138,90.8806,21123.0
2017-10-06 12:00:00,108.96,108.96,108.73,108.81,17425.0,90.889,90.889,90.6971,90.7639,17425.0
2017-10-06 12:30:00,108.82,108.91,108.69,108.9,18675.0,90.7722,90.8473,90.6638,90.8389,18675.0
2017-10-06 13:00:00,108.92,108.92,108.7,108.74,23458.0,90.8556,90.8556,90.6721,90.7055,23458.0
2017-10-06 13:30:00,108.73,108.74,108.53,108.57,15241.0,90.6971,90.7055,90.5303,90.5637,15241.0
2017-10-06 14:00:00,108.61,108.62,108.36,108.42,25638.0,90.597,90.6054,90.3885,90.4385,25638.0
2017-10-06 14:30:00,108.42,108.49,108.37,108.43,15228.0,90.4385,90.4969,90.3968,90.4469,15228.0
2017-10-06 15:00:00,108.44,108.52,108.31,108.52,29945.0,90.4552,90.522,90.3468,90.522,29945.0
2017-10-06 15:30:00,108.53,108.77,108.5,108.63,135977.0,90.5303,90.7305,90.5053,90.6137,135977.0
2017-10-09 09:30:00,108.73,108.94,108.22,108.31,34591.0,90.6971,90.8723,90.2717,90.3468,34591.0
2017-10-09 10:00:00,108.29,108.34,108.11,108.25,14541.0,90.3301,90.3718,90.18,90.2967,14541.0
2017-10-09 10:30:00,108.25,108.6,108.2,108.57,14235.0,90.2967,90.5887,90.255,90.5637,14235.0
2017-10-09 11:00:00,108.54,108.54,108.4,108.5,19607.0,90.5386,90.5386,90.4219,90.5053,19607.0
2017-10-09 11:30:00,108.5,108.73,108.46,108.7,11729.0,90.5053,90.6971,90.4719,90.6721,11729.0
2017-10-09 12:00:00,108.69,108.78,108.61,108.78,13847.0,90.6638,90.7388,90.597,90.7388,13847.0
2017-10-09 12:30:00,108.78,108.78,108.64,108.66,24016.0,90.7388,90.7388,90.6221,90.6387,24016.0
2017-10-09 13:00:00,108.65,108.75,108.53,108.53,9473.0,90.6304,90.7138,90.5303,90.5303,9473.0
2017-10-09 13:30:00,108.52,108.58,108.42,108.46,17411.0,90.522,90.572,90.4385,90.4719,17411.0
2017-10-09 14:00:00,108.47,108.53,108.11,108.22,22937.0,90.4803,90.5303,90.18,90.2717,22937.0
2017-10-09 14:30:00,108.22,108.22,108.03,108.1,23540.0,90.2717,90.2717,90.1132,90.1716,23540.0
2017-10-09 15:00:00,108.08,108.17,107.97,108.16,39668.0,90.1549,90.23,90.0632,90.2217,39668.0
2017-10-09 15:30:00,108.16,108.16,107.72,107.89,197929.0,90.2217,90.2217,89.8546,89.9964,197929.0
2017-10-10 09:30:00,108.13,108.81,107.38,108.61,44220.0,90.1966,90.7639,89.571,90.597,44220.0
2017-10-10 10:00:00,108.61,108.86,108.55,108.79,30942.0,90.597,90.8056,90.547,90.7472,30942.0
2017-10-10 10:30:00,108.77,108.88,108.57,108.72,29077.0,90.7305,90.8223,90.5637,90.6888,29077.0
2017-10-10 11:00:00,108.7,108.75,108.53,108.53,17021.0,90.6721,90.7138,90.5303,90.5303,17021.0
2017-10-10 11:30:00,108.54,108.75,108.48,108.54,19482.0,90.5386,90.7138,90.4886,90.5386,19482.0
2017-10-10 12:00:00,108.54,108.75,108.54,108.7,17171.0,90.5386,90.7138,90.5386,90.6721,17171.0
2017-10-10 12:30:00,108.75,108.82,108.65,108.76,17013.0,90.7138,90.7722,90.6304,90.7222,17013.0
2017-10-10 13:00:00,108.8,108.91,108.74,108.79,15767.0,90.7555,90.8473,90.7055,90.7472,15767.0
2017-10-10 13:30:00,108.81,108.82,108.64,108.64,15286.0,90.7639,90.7722,90.6221,90.6221,15286.0
2017-10-10 14:00:00,108.64,108.75,108.46,108.65,28122.0,90.6221,90.7138,90.4719,90.6304,28122.0
2017-10-10 14:30:00,108.64,108.84,108.61,108.84,23161.0,90.6221,90.7889,90.597,90.7889,23161.0
2017-10-10 15:00:00,108.84,108.92,108.7,108.91,42690.0,90.7889,90.8556,90.6721,90.8473,42690.0
2017-10-10 15:30:00,108.91,109.09,108.9,109.03,142646.0,90.8473,90.9974,90.8389,90.9474,142646.0
2017-10-11 09:30:00,109.09,110.12,109.09,109.97,55669.0,90.9974,91.8566,90.9974,91.7315,55669.0
2017-10-11 10:00:00,109.99,110.11,109.92,110.04,73479.0,91.7482,91.8483,91.6898,91.7899,73479.0
2017-10-11 10:30:00,110.07,110.24,110.0,110.11,61435.0,91.8149,91.9567,91.7565,91.8483,61435.0
2017-10-11 11:00:00,110.11,110.26,109.93,110.19,38833.0,91.8483,91.9734,91.6981,91.915,38833.0
2017-10-11 11:30:00,110.2,110.33,110.05,110.26,48670.0,91.9233,92.0318,91.7982,91.9734,48670.0
2017-10-11 12:00:00,110.25,110.39,110.17,110.3,82557.0,91.965,92.0818,91.8983,92.0067,82557.0
2017-10-11 12:30:00,110.28,110.35,110.08,110.15,43362.0,91.9901,92.0485,91.8232,91.8816,43362.0
2017-10-11 13:00:00,110.16,110.16,109.64,109.68,27094.0,91.89,91.89,91.4562,91.4896,27094.0
2017-10-11 13:30:00,109.7,109.77,109.62,109.73,19249.0,91.5063,91.5646,91.4395,91.5313,19249.0
2017-10-11 14:00:00,109.72,109.81,109.48,109.49,31242.0,91.5229,91.598,91.3227,91.3311,31242.0
2017-10-11 14:30:00,109.5,109.64,109.47,109.58,26887.0,91.3394,91.4562,91.3144,91.4062,26887.0
2017-10-11 15:00:00,109.54,109.6,109.42,109.59,35720.0,91.3728,91.4228,91.2727,91.4145,35720.0
2017-10-11 15:30:00,109.58,109.59,109.45,109.51,100213.0,91.4062,91.4145,91.2977,91.3478,100213.0
2017-10-12 09:30:00,109.46,109.77,109.46,109.6,34592.0,91.3061,91.5646,91.3061,91.4228,34592.0
2017-10-12 10:00:00,109.59,110.23,109.58,110.22,77345.0,91.4145,91.9484,91.4062,91.94,77345.0
2017-10-12 10:30:00,110.25,110.47,110.06,110.17,34306.0,91.965,92.1486,91.8066,91.8983,34306.0
2017-10-12 11:00:00,110.16,110.25,110.0,110.15,59644.0,91.89,91.965,91.7565,91.8816,59644.0
2017-10-12 11:30:00,110.22,110.39,110.13,110.15,66082.0,91.94,92.0818,91.8649,91.8816,66082.0
2017-10-12 12:00:00,110.15,110.27,110.07,110.11,41866.0,91.8816,91.9817,91.8149,91.8483,41866.0
2017-10-12 12:30:00,110.14,110.22,110.08,110.21,35032.0,91.8733,91.94,91.8232,91.9317,35032.0
2017-10-12 13:00:00,110.22,110.37,110.1,110.34,22647.0,91.94,92.0651,91.8399,92.0401,22647.0
2017-10-12 13:30:00,110.32,110.41,110.21,110.37,23224.0,92.0234,92.0985,91.9317,92.0651,23224.0
2017-10-12 14:00:00,110.37,110.64,110.23,110.57,47195.0,92.0651,92.2904,91.9484,92.232,47195.0
2017-10-12 14:30:00,110.58,110.61,110.3,110.46,58739.0,92.2403,92.2653,92.0067,92.1402,58739.0
2017-10-12 15:00:00,110.46,110.51,110.13,110.17,57587.0,92.1402,92.1819,91.8649,91.8983,57587.0
2017-10-12 15:30:00,110.17,110.18,109.71,109.96,273334.0,91.8983,91.9067,91.5146,91.7231,273334.0
2017-10-13 09:30:00,110.2,110.36,109.84,109.88,34215.0,91.9233,92.0568,91.623,91.6564,34215.0
2017-10-13 10:00:00,109.88,109.9,109.51,109.81,65996.0,91.6564,91.6731,91.3478,91.598,65996.0
2017-10-13 10:30:00,109.82,109.98,109.65,109.81,42863.0,91.6064,91.7398,91.4646,91.598,42863.0
2017-10-13 11:00:00,109.83,109.94,109.5,109.67,260947.0,91.6147,91.7065,91.3394,91.4812,260947.0
2017-10-13 11:30:00,109.72,109.88,109.49,109.51,47433.0,91.5229,91.6564,91.3311,91.3478,47433.0
2017-10-13 12:00:00,109.51,109.74,109.5,109.74,53801.0,91.3478,91.5396,91.3394,91.5396,53801.0
2017-10-13 12:30:00,109.74,109.88,109.68,109.76,30877.0,91.5396,91.6564,91.4896,91.5563,30877.0
2017-10-13 13:00:00,109.72,110.1,109.72,110.06,34474.0,91.5229,91.8399,91.5229,91.8066,34474.0
2017-10-13 13:30:00,110.03,110.09,109.98,110.03,35759.0,91.7815,91.8316,91.7398,91.7815,35759.0
2017-10-13 14:00:00,110.02,110.12,109.94,110.03,32642.0,91.7732,91.8566,91.7065,91.7815,32642.0
2017-10-13 14:30:00,110.01,110.12,109.97,110.06,38413.0,91.7648,91.8566,91.7315,91.8066,38413.0
2017-10-13 15:00:00,110.08,110.09,109.89,110.0,50491.0,91.8232,91.8316,91.6647,91.7565,50491.0
2017-10-13 15:30:00,109.98,110.07,109.81,110.06,185950.0,91.7398,91.8149,91.598,91.8066,185950.0
2017-10-16 09:30:00,110.22,110.32,109.75,110.11,39170.0,91.94,92.0234,91.548,91.8483,39170.0
2017-10-16 10:00:00,110.09,110.23,110.01,110.23,17143.0,91.8316,91.9484,91.7648,91.9484,17143.0
2017-10-16 10:30:00,110.23,110.25,110.05,110.12,19474.0,91.9484,91.965,91.7982,91.8566,19474.0
2017-10-16 11:00:00,110.12,110.33,110.08,110.3,17533.0,91.8566,92.0318,91.8232,92.0067,17533.0
2017-10-16 11:30:00,110.3,110.36,110.26,110.36,15517.0,92.0067,92.0568,91.9734,92.0568,15517.0
2017-10-16 12:00:00,110.37,110.52,110.36,110.41,17226.0,92.0651,92.1903,92.0568,92.0985,17226.0
2017-10-16 12:30:00,110.4,110.78,110.4,110.46,63924.0,92.0902,92.4071,92.0902,92.1402,63924.0
2017-10-16 13:00:00,110.46,110.72,110.45,110.64,18862.0,92.1402,92.3571,92.1319,92.2904,18862.0
2017-10-16 13:30:00,110.65,110.78,110.61,110.75,19057.0,92.2987,92.4071,92.2653,92.3821,19057.0
2017-10-16 14:00:00,110.75,110.77,110.65,110.69,15698.0,92.3821,92.3988,92.2987,92.3321,15698.0
2017-10-16 14:30:00,110.69,110.82,110.63,110.74,21176.0,92.3321,92.4405,92.282,92.3738,21176.0
2017-10-16 15:00:00,110.76,110.94,110.74,110.84,59644.0,92.3905,92.5406,92.3738,92.4572,59644.0
2017-10-16 15:30:00,110.84,110.99,110.81,110.94,115487.0,92.4572,92.5823,92.4322,92.5406,115487.0
2017-10-17 09:30:00,110.77,110.89,110.57,110.61,26646.0,92.3988,92.4989,92.232,92.2653,26646.0
2017-10-17 10:00:00,110.63,110.63,110.0,110.03,26977.0,92.282,92.282,91.7565,91.7815,26977.0
2017-10-17 10:30:00,110.05,110.55,110.05,110.3,21994.0,91.7982,92.2153,91.7982,92.0067,21994.0
2017-10-17 11:00:00,110.33,110.57,110.3,110.52,29901.0,92.0318,92.232,92.0067,92.1903,29901.0
2017-10-17 11:30:00,110.55,110.71,110.46,110.64,18426.0,92.2153,92.3488,92.1402,92.2904,18426.0
2017-10-17 12:00:00,110.64,110.77,110.6,110.62,21640.0,92.2904,92.3988,92.257,92.2737,21640.0
2017-10-17 12:30:00,110.64,110.64,110.45,110.49,15400.0,92.2904,92.2904,92.1319,92.1652,15400.0
2017-10-17 13:00:00,110.51,110.65,110.47,110.59,16992.0,92.1819,92.2987,92.1486,92.2487,16992.0
2017-10-17 13:30:00,110.57,110.77,110.55,110.75,23774.0,92.232,92.3988,92.2153,92.3821,23774.0
2017-10-17 14:00:00,110.77,110.81,110.58,110.58,35575.0,92.3988,92.4322,92.2403,92.2403,35575.0
2017-10-17 14:30:00,110.58,110.77,110.58,110.68,22363.0,92.2403,92.3988,92.2403,92.3237,22363.0
2017-10-17 15:00:00,110.67,110.84,110.6,110.84,34613.0,92.3154,92.4572,92.257,92.4572,34613.0
2017-10-17 15:30:00,110.83,110.89,110.74,110.83,94927.0,92.4488,92.4989,92.3738,92.4488,94927.0
2017-10-18 09:30:00,110.92,110.92,110.0,110.0,26089.0,92.5239,92.5239,91.7565,91.7565,26089.0
2017-10-18 10:00:00,110.06,110.16,109.99,110.05,34844.0,91.8066,91.89,91.7482,91.7982,34844.0
2017-10-18 10:30:00,110.01,110.23,110.0,110.19,30748.0,91.7648,91.9484,91.7565,91.915,30748.0
2017-10-18 11:00:00,110.2,110.41,110.12,110.36,29886.0,91.9233,92.0985,91.8566,92.0568,29886.0
2017-10-18 11:30:00,110.39,110.52,110.26,110.4,35141.0,92.0818,92.1903,91.9734,92.0902,35141.0
2017-10-18 12:00:00,110.37,110.37,110.2,110.36,24179.0,92.0651,92.0651,91.9233,92.0568,24179.0
2017-10-18 12:30:00,110.37,110.39,110.18,110.2,20220.0,92.0651,92.0818,91.9067,91.9233,20220.0
2017-10-18 13:00:00,110.16,110.16,110.05,110.13,21396.0,91.89,91.89,91.7982,91.8649,21396.0
2017-10-18 13:30:00,110.16,110.37,110.16,110.34,72039.0,91.89,92.0651,91.89,92.0401,72039.0
2017-10-18 14:00:00,110.34,110.54,110.33,110.54,29125.0,92.0401,92.2069,92.0318,92.2069,29125.0
2017-10-18 14:30:00,110.52,110.59,110.45,110.5,36017.0,92.1903,92.2487,92.1319,92.1736,36017.0
2017-10-18 15:00:00,110.51,110.53,110.31,110.35,45744.0,92.1819,92.1986,92.0151,92.0485,45744.0
2017-10-18 15:30:00,110.35,110.38,110.03,110.06,142276.0,92.0485,92.0735,91.7815,91.8066,142276.0
2017-10-19 09:30:00,110.01,110.23,109.55,109.65,44317.0,91.7648,91.9484,91.3811,91.4646,44317.0
2017-10-19 10:00:00,109.67,109.89,109.64,109.76,33026.0,91.4812,91.6647,91.4562,91.5563,33026.0
2017-10-19 10:30:00,109.75,109.88,109.53,109.74,27266.0,91.548,91.6564,91.3645,91.5396,27266.0
2017-10-19 11:00:00,109.76,109.8,109.56,109.72,28110.0,91.5563,91.5897,91.3895,91.5229,28110.0
2017-10-19 11:30:00,109.69,109.73,109.6,109.65,57069.0,91.4979,91.5313,91.4228,91.4646,57069.0
2017-10-19 12:00:00,109.65,109.85,109.57,109.84,25701.0,91.4646,91.6314,91.3978,91.623,25701.0
2017-10-19 12:30:00,109.84,109.85,109.66,109.71,24162.0,91.623,91.6314,91.4729,91.5146,24162.0
2017-10-19 13:00:00,109.68,109.78,109.63,109.76,20772.0,91.4896,91.573,91.4479,91.5563,20772.0
2017-10-19 13:30:00,109.72,109.76,109.44,109.44,23622.0,91.5229,91.5563,91.2894,91.2894,23622.0
2017-10-19 14:00:00,109.43,109.48,109.35,109.37,38316.0,91.281,91.3227,91.2143,91.231,38316.0
2017-10-19 14:30:00,109.38,109.53,109.32,109.36,22664.0,91.2393,91.3645,91.1893,91.2226,22664.0
2017-10-19 15:00:00,109.37,109.42,109.25,109.28,38438.0,91.231,91.2727,91.1309,91.1559,38438.0
2017-10-19 15:30:00,109.27,109.36,109.09,109.35,164592.0,91.1476,91.2226,90.9974,91.2143,164592.0
2017-10-20 09:30:00,109.49,109.99,109.1,109.24,80404.0,91.3311,91.7482,91.0058,91.1226,80404.0
2017-10-20 10:00:00,109.24,109.46,109.21,109.23,15472.0,91.1226,91.3061,91.0975,91.1142,15472.0
2017-10-20 10:30:00,109.25,109.3,109.16,109.25,34213.0,91.1309,91.1726,91.0558,91.1309,34213.0
2017-10-20 11:00:00,109.24,109.32,109.16,109.21,15938.0,91.1226,91.1893,91.0558,91.0975,15938.0
2017-10-20 11:30:00,109.27,109.3,109.14,109.3,16305.0,91.1476,91.1726,91.0391,91.1726,16305.0
2017-10-20 12:00:00,109.28,109.35,109.18,109.29,16198.0,91.1559,91.2143,91.0725,91.1643,16198.0
2017-10-20 12:30:00,109.27,109.37,109.19,109.34,7386.0,91.1476,91.231,91.0808,91.206,7386.0
2017-10-20 13:00:00,109.33,109.36,109.26,109.31,12732.0,91.1976,91.2226,91.1392,91.1809,12732.0
2017-10-20 13:30:00,109.27,109.51,109.25,109.51,18664.0,91.1476,91.3478,91.1309,91.3478,18664.0
2017-10-20 14:00:00,109.46,109.65,109.45,109.49,54405.0,91.3061,91.4646,91.2977,91.3311,54405.0
2017-10-20 14:30:00,109.52,109.52,109.09,109.25,48071.0,91.3561,91.3561,90.9974,91.1309,48071.0
2017-10-20 15:00:00,109.28,109.3,109.09,109.13,33514.0,91.1559,91.1726,90.9974,91.0308,33514.0
2017-10-20 15:30:00,109.14,109.21,108.86,109.02,178332.0,91.0391,91.0975,90.8056,90.939,178332.0
2017-10-23 09:30:00,109.13,109.13,108.67,108.96,43721.0,91.0308,91.0308,90.6471,90.889,43721.0
2017-10-23 10:00:00,108.9,109.13,108.86,108.86,26356.0,90.8389,91.0308,90.8056,90.8056,26356.0
2017-10-23 10:30:00,108.87,108.95,108.63,108.68,35315.0,90.8139,90.8806,90.6137,90.6554,35315.0
2017-10-23 11:00:00,108.7,108.7,108.22,108.26,81021.0,90.6721,90.6721,90.2717,90.3051,81021.0
2017-10-23 11:30:00,108.27,108.48,107.95,107.96,68119.0,90.3134,90.4886,90.0465,90.0548,68119.0
2017-10-23 12:00:00,107.96,108.24,107.96,108.2,27112.0,90.0548,90.2884,90.0548,90.255,27112.0
2017-10-23 12:30:00,108.18,108.33,108.14,108.28,22878.0,90.2384,90.3635,90.205,90.3218,22878.0
2017-10-23 13:00:00,108.26,108.54,108.2,108.49,32383.0,90.3051,90.5386,90.255,90.4969,32383.0
2017-10-23 13:30:00,108.5,108.68,108.42,108.65,35177.0,90.5053,90.6554,90.4385,90.6304,35177.0
2017-10-23 14:00:00,108.7,108.85,108.6,108.77,53857.0,90.6721,90.7972,90.5887,90.7305,53857.0
2017-10-23 14:30:00,108.76,108.95,108.68,108.93,40799.0,90.7222,90.8806,90.6554,90.864,40799.0
2017-10-23 15:00:00,108.92,109.0,108.84,108.91,62251.0,90.8556,90.9224,90.7889,90.8473,62251.0
2017-10-23 15:30:00,108.91,109.28,108.9,109.13,177207.0,90.8473,91.1559,90.8389,91.0308,177207.0
2017-10-24 09:30:00,109.39,109.68,109.23,109.45,24620.0,91.2477,91.4896,91.1142,91.2977,24620.0
2017-10-24 10:00:00,109.45,109.72,109.35,109.67,43167.0,91.2977,91.5229,91.2143,91.4812,43167.0
2017-10-24 10:30:00,109.67,109.76,109.6,109.65,42751.0,91.4812,91.5563,91.4228,91.4646,42751.0
2017-10-24 11:00:00,109.66,109.7,109.41,109.52,47668.0,91.4729,91.5063,91.2644,91.3561,47668.0
2017-10-24 11:30:00,109.49,109.54,109.25,109.3,38430.0,91.3311,91.3728,91.1309,91.1726,38430.0
2017-10-24 12:00:00,109.32,109.46,109.25,109.45,32363.0,91.1893,91.3061,91.1309,91.2977,32363.0
2017-10-24 12:30:00,109.41,109.47,109.37,109.47,21585.0,91.2644,91.3144,91.231,91.3144,21585.0
2017-10-24 13:00:00,109.48,109.61,109.42,109.55,37171.0,91.3227,91.4312,91.2727,91.3811,37171.0
2017-10-24 13:30:00,109.58,109.63,109.48,109.59,43411.0,91.4062,91.4479,91.3227,91.4145,43411.0
2017-10-24 14:00:00,109.61,109.74,109.53,109.69,43393.0,91.4312,91.5396,91.3645,91.4979,43393.0
2017-10-24 14:30:00,109.72,109.73,109.52,109.52,31501.0,91.5229,91.5313,91.3561,91.3561,31501.0
2017-10-24 15:00:00,109.54,109.55,109.29,109.44,49858.0,91.3728,91.3811,91.1643,91.2894,49858.0
2017-10-24 15:30:00,109.43,109.52,109.23,109.39,142146.0,91.281,91.3561,91.1142,91.2477,142146.0
2017-10-25 09:30:00,108.83,109.06,108.04,108.11,40460.0,90.7805,90.9724,90.1216,90.18,40460.0
2017-10-25 10:00:00,108.08,108.37,107.87,108.15,66021.0,90.1549,90.3968,89.9798,90.2133,66021.0
2017-10-25 10:30:00,108.06,108.23,107.8,108.05,42691.0,90.1383,90.2801,89.9214,90.1299,42691.0
2017-10-25 11:00:00,108.0,108.29,107.9,108.18,55496.0,90.0882,90.3301,90.0048,90.2384,55496.0
2017-10-25 11:30:00,108.2,108.2,107.92,108.01,49388.0,90.255,90.255,90.0215,90.0965,49388.0
2017-10-25 12:00:00,108.02,108.05,107.84,107.86,59898.0,90.1049,90.1299,89.9547,89.9714,59898.0
2017-10-25 12:30:00,107.82,107.95,107.75,107.92,39883.0,89.9381,90.0465,89.8797,90.0215,39883.0
2017-10-25 13:00:00,107.93,108.05,107.91,107.93,22361.0,90.0298,90.1299,90.0131,90.0298,22361.0
2017-10-25 13:30:00,107.94,108.22,107.9,108.22,27847.0,90.0382,90.2717,90.0048,90.2717,27847.0
2017-10-25 14:00:00,108.25,108.4,108.18,108.28,47351.0,90.2967,90.4219,90.2384,90.3218,47351.0
2017-10-25 14:30:00,108.28,108.43,108.19,108.33,63671.0,90.3218,90.4469,90.2467,90.3635,63671.0
2017-10-25 15:00:00,108.35,108.67,108.29,108.59,78555.0,90.3802,90.6471,90.3301,90.5804,78555.0
2017-10-25 15:30:00,108.6,108.78,108.5,108.6,263612.0,90.5887,90.7388,90.5053,90.5887,263612.0
2017-10-26 09:30:00,107.47,107.5,105.1,105.39,282636.0,89.6461,89.6711,87.6692,87.9111,282636.0
2017-10-26 10:00:00,105.46,105.62,104.75,105.55,242099.0,87.9695,88.1029,87.3772,88.0445,242099.0
2017-10-26 10:30:00,105.53,105.8,104.51,105.05,130570.0,88.0279,88.2531,87.177,87.6275,130570.0
2017-10-26 11:00:00,105.03,105.09,104.66,104.8,92112.0,87.6108,87.6608,87.3021,87.4189,92112.0
2017-10-26 11:30:00,104.82,105.0,104.26,104.53,86814.0,87.4356,87.5858,86.9685,87.1937,86814.0
2017-10-26 12:00:00,104.5,104.57,104.38,104.4,132987.0,87.1687,87.2271,87.0686,87.0853,132987.0
2017-10-26 12:30:00,104.45,104.45,104.06,104.38,79199.0,87.127,87.127,86.8017,87.0686,79199.0
2017-10-26 13:00:00,104.35,104.52,104.25,104.4,72072.0,87.0436,87.1854,86.9601,87.0853,72072.0
2017-10-26 13:30:00,104.39,104.4,104.19,104.22,50077.0,87.0769,87.0853,86.9101,86.9351,50077.0
2017-10-26 14:00:00,104.21,104.25,103.8,104.02,112753.0,86.9268,86.9601,86.5848,86.7683,112753.0
2017-10-26 14:30:00,104.01,104.06,103.56,103.59,145383.0,86.7599,86.8017,86.3846,86.4096,145383.0
2017-10-26 15:00:00,103.59,103.69,103.18,103.48,177301.0,86.4096,86.493,86.0676,86.3178,177301.0
2017-10-26 15:30:00,103.46,103.61,102.52,102.85,620277.0,86.3012,86.4263,85.5171,85.7923,620277.0
2017-10-27 09:30:00,102.76,103.22,102.62,103.1,125752.0,85.7173,86.101,85.6005,86.0009,125752.0
2017-10-27 10:00:00,103.17,103.54,103.09,103.51,198221.0,86.0593,86.3679,85.9925,86.3429,198221.0
2017-10-27 10:30:00,103.52,103.52,103.17,103.26,66073.0,86.3512,86.3512,86.0593,86.1343,66073.0
2017-10-27 11:00:00,103.27,103.42,103.22,103.39,67684.0,86.1427,86.2678,86.101,86.2428,67684.0
2017-10-27 11:30:00,103.39,103.77,103.36,103.66,93433.0,86.2428,86.5597,86.2177,86.468,93433.0
2017-10-27 12:00:00,103.66,103.75,103.5,103.57,75968.0,86.468,86.5431,86.3345,86.3929,75968.0
2017-10-27 12:30:00,103.56,103.76,103.56,103.76,77127.0,86.3846,86.5514,86.3846,86.5514,77127.0
2017-10-27 13:00:00,103.77,103.89,103.64,103.89,60462.0,86.5597,86.6598,86.4513,86.6598,60462.0
2017-10-27 13:30:00,103.87,103.89,103.66,103.83,68750.0,86.6432,86.6598,86.468,86.6098,68750.0
2017-10-27 14:00:00,103.82,103.96,103.69,103.81,120396.0,86.6015,86.7182,86.493,86.5931,120396.0
2017-10-27 14:30:00,103.81,103.98,103.72,103.81,110877.0,86.5931,86.7349,86.518,86.5931,110877.0
2017-10-27 15:00:00,103.82,103.97,103.59,103.95,136463.0,86.6015,86.7266,86.4096,86.7099,136463.0
2017-10-27 15:30:00,103.93,104.12,103.77,104.06,319569.0,86.6932,86.8517,86.5597,86.8017,319569.0
2017-10-30 09:30:00,104.33,105.31,104.19,104.55,100179.0,87.0269,87.8443,86.9101,87.2104,100179.0
2017-10-30 10:00:00,104.61,104.96,104.58,104.65,71778.0,87.2604,87.5524,87.2354,87.2938,71778.0
2017-10-30 10:30:00,104.59,105.29,104.56,105.29,76219.0,87.2438,87.8277,87.2187,87.8277,76219.0
2017-10-30 11:00:00,105.27,105.27,104.87,104.93,54475.0,87.811,87.811,87.4773,87.5274,54475.0
2017-10-30 11:30:00,104.95,105.23,104.87,105.22,67065.0,87.544,87.7776,87.4773,87.7693,67065.0
2017-10-30 12:00:00,105.24,105.26,104.82,104.96,87745.0,87.7859,87.8026,87.4356,87.5524,87745.0
2017-10-30 12:30:00,104.98,105.09,104.78,104.96,74900.0,87.5691,87.6608,87.4022,87.5524,74900.0
2017-10-30 13:00:00,105.01,105.63,104.95,105.23,85501.0,87.5941,88.1113,87.544,87.7776,85501.0
2017-10-30 13:30:00,105.2,105.34,105.03,105.27,61977.0,87.7526,87.8694,87.6108,87.811,61977.0
2017-10-30 14:00:00,105.24,105.53,105.07,105.1,74354.0,87.7859,88.0279,87.6441,87.6692,74354.0
2017-10-30 14:30:00,105.13,105.14,104.86,104.9,111376.0,87.6942,87.7025,87.469,87.5023,111376.0
2017-10-30 15:00:00,104.88,104.96,104.63,104.74,87392.0,87.4857,87.5524,87.2771,87.3689,87392.0
2017-10-30 15:30:00,104.76,104.85,104.64,104.73,195633.0,87.3856,87.4606,87.2855,87.3605,195633.0
2017-10-31 09:30:00,105.21,106.23,105.02,105.74,54369.0,87.7609,88.6118,87.6024,88.203,54369.0
2017-10-31 10:00:00,105.8,105.9,105.59,105.6,51990.0,88.2531,88.3365,88.0779,88.0862,51990.0
2017-10-31 10:30:00,105.63,105.97,105.42,105.42,55405.0,88.1113,88.3949,87.9361,87.9361,55405.0
2017-10-31 11:00:00,105.47,105.73,105.43,105.57,44115.0,87.9778,88.1947,87.9444,88.0612,44115.0
2017-10-31 11:30:00,105.61,105.85,105.6,105.81,30162.0,88.0946,88.2948,88.0862,88.2614,30162.0
2017-10-31 12:00:00,105.76,105.8,105.35,105.4,38442.0,88.2197,88.2531,87.8777,87.9194,38442.0
2017-10-31 12:30:00,105.39,105.71,105.37,105.54,25686.0,87.9111,88.178,87.8944,88.0362,25686.0
2017-10-31 13:00:00,105.59,105.66,105.46,105.62,39005.0,88.0779,88.1363,87.9695,88.1029,39005.0
2017-10-31 13:30:00,105.58,105.72,105.58,105.7,34516.0,88.0696,88.1863,88.0696,88.1697,34516.0
2017-10-31 14:00:00,105.7,106.39,105.7,106.23,85276.0,88.1697,88.7452,88.1697,88.6118,85276.0
2017-10-31 14:30:00,106.21,106.27,105.92,106.0,52771.0,88.5951,88.6451,88.3532,88.4199,52771.0
2017-10-31 15:00:00,106.03,106.15,105.97,106.03,60370.0,88.4449,88.545,88.3949,88.4449,60370.0
2017-10-31 15:30:00,106.04,106.24,106.02,106.17,186530.0,88.4533,88.6201,88.4366,88.5617,186530.0
2017-11-01 09:30:00,106.57,106.57,105.61,106.26,34617.0,88.8954,88.8954,88.0946,88.6368,34617.0
2017-11-01 10:00:00,106.28,106.67,106.16,106.32,28868.0,88.6535,88.9788,88.5534,88.6868,28868.0
2017-11-01 10:30:00,106.27,106.66,106.19,106.44,22210.0,88.6451,88.9704,88.5784,88.7869,22210.0
2017-11-01 11:00:00,106.45,106.56,106.32,106.32,26327.0,88.7953,88.887,88.6868,88.6868,26327.0
2017-11-01 11:30:00,106.29,106.74,106.26,106.71,39299.0,88.6618,89.0372,88.6368,89.0122,39299.0
2017-11-01 12:00:00,106.7,106.77,106.57,106.7,16534.0,89.0038,89.0622,88.8954,89.0038,16534.0
2017-11-01 12:30:00,106.69,106.73,106.5,106.6,19804.0,88.9955,89.0288,88.837,88.9204,19804.0
2017-11-01 13:00:00,106.6,106.68,106.52,106.59,24694.0,88.9204,88.9871,88.8537,88.9121,24694.0
2017-11-01 13:30:00,106.59,106.72,106.51,106.69,70093.0,88.9121,89.0205,88.8453,88.9955,70093.0
2017-11-01 14:00:00,106.7,106.87,106.56,106.59,33707.0,89.0038,89.1456,88.887,88.9121,33707.0
2017-11-01 14:30:00,106.59,106.7,106.48,106.65,39104.0,88.9121,89.0038,88.8203,88.9621,39104.0
2017-11-01 15:00:00,106.64,106.84,106.53,106.77,59878.0,88.9538,89.1206,88.862,89.0622,59878.0
2017-11-01 15:30:00,106.79,106.87,106.75,106.76,169089.0,89.0789,89.1456,89.0455,89.0539,169089.0
2017-11-02 09:30:00,106.41,106.78,106.25,106.3,45333.0,88.7619,89.0705,88.6284,88.6701,45333.0
2017-11-02 10:00:00,106.4,106.42,105.66,105.92,43304.0,88.7536,88.7702,88.1363,88.3532,43304.0
2017-11-02 10:30:00,105.93,106.16,105.76,106.16,55460.0,88.3615,88.5534,88.2197,88.5534,55460.0
2017-11-02 11:00:00,106.16,106.36,106.06,106.2,57837.0,88.5534,88.7202,88.47,88.5867,57837.0
2017-11-02 11:30:00,106.22,106.52,106.13,106.41,35013.0,88.6034,88.8537,88.5283,88.7619,35013.0
2017-11-02 12:00:00,106.4,106.59,106.32,106.54,39862.0,88.7536,88.9121,88.6868,88.8703,39862.0
2017-11-02 12:30:00,106.53,106.65,106.45,106.52,31147.0,88.862,88.9621,88.7953,88.8537,31147.0
2017-11-02 13:00:00,106.52,106.78,106.5,106.62,19978.0,88.8537,89.0705,88.837,88.9371,19978.0
2017-11-02 13:30:00,106.59,106.66,106.51,106.64,36539.0,88.9121,88.9704,88.8453,88.9538,36539.0
2017-11-02 14:00:00,106.61,106.63,106.24,106.36,34697.0,88.9287,88.9454,88.6201,88.7202,34697.0
2017-11-02 14:30:00,106.37,106.41,106.2,106.31,57455.0,88.7285,88.7619,88.5867,88.6785,57455.0
2017-11-02 15:00:00,106.31,106.55,106.23,106.53,51883.0,88.6785,88.8787,88.6118,88.862,51883.0
2017-11-02 15:30:00,106.54,106.79,106.53,106.61,132429.0,88.8703,89.0789,88.862,88.9287,132429.0
2017-11-03 09:30:00,106.42,106.75,106.41,106.6,29635.0,88.7702,89.0455,88.7619,88.9204,29635.0
2017-11-03 10:00:00,106.54,106.77,106.54,106.68,36032.0,88.8703,89.0622,88.8703,88.9871,36032.0
2017-11-03 10:30:00,106.68,106.75,106.55,106.6,49218.0,88.9871,89.0455,88.8787,88.9204,49218.0
2017-11-03 11:00:00,106.61,106.71,106.44,106.64,22850.0,88.9287,89.0122,88.7869,88.9538,22850.0
2017-11-03 11:30:00,106.66,106.66,106.3,106.49,44611.0,88.9704,88.9704,88.6701,88.8286,44611.0
2017-11-03 12:00:00,106.48,106.69,106.45,106.48,17561.0,88.8203,88.9955,88.7953,88.8203,17561.0
2017-11-03 12:30:00,106.58,106.79,106.51,106.77,17398.0,88.9037,89.0789,88.8453,89.0622,17398.0
2017-11-03 13:00:00,106.75,106.78,106.56,106.58,24225.0,89.0455,89.0705,88.887,88.9037,24225.0
2017-11-03 13:30:00,106.63,106.63,106.43,106.51,32655.0,88.9454,88.9454,88.7786,88.8453,32655.0
2017-11-03 14:00:00,106.51,106.53,106.19,106.19,31928.0,88.8453,88.862,88.5784,88.5784,31928.0
2017-11-03 14:30:00,106.19,106.28,106.07,106.13,38951.0,88.5784,88.6535,88.4783,88.5283,38951.0
2017-11-03 15:00:00,106.13,106.29,106.08,106.14,87378.0,88.5283,88.6618,88.4866,88.5367,87378.0
2017-11-03 15:30:00,106.14,106.21,105.83,105.92,171622.0,88.5367,88.5951,88.2781,88.3532,171622.0
2017-11-06 09:30:00,106.04,106.04,105.34,105.44,79478.0,88.4533,88.4533,87.8694,87.9528,79478.0
2017-11-06 10:00:00,105.42,105.49,105.17,105.3,25467.0,87.9361,87.9945,87.7276,87.836,25467.0
2017-11-06 10:30:00,105.33,105.46,105.05,105.06,31497.0,87.861,87.9695,87.6275,87.6358,31497.0
2017-11-06 11:00:00,105.05,105.3,105.02,105.08,21628.0,87.6275,87.836,87.6024,87.6525,21628.0
2017-11-06 11:30:00,105.11,105.11,104.86,104.89,25786.0,87.6775,87.6775,87.469,87.494,25786.0
2017-11-06 12:00:00,104.9,104.94,104.7,104.7,25783.0,87.5023,87.5357,87.3355,87.3355,25783.0
2017-11-06 12:30:00,104.73,104.79,104.4,104.45,43672.0,87.3605,87.4106,87.0853,87.127,43672.0
2017-11-06 13:00:00,104.45,104.45,104.14,104.14,34971.0,87.127,87.127,86.8684,86.8684,34971.0
2017-11-06 13:30:00,104.15,104.35,104.15,104.34,28908.0,86.8767,87.0436,86.8767,87.0352,28908.0
2017-11-06 14:00:00,104.31,104.38,104.24,104.24,26374.0,87.0102,87.0686,86.9518,86.9518,26374.0
2017-11-06 14:30:00,104.25,104.42,104.2,104.41,25085.0,86.9601,87.1019,86.9184,87.0936,25085.0
2017-11-06 15:00:00,104.41,104.43,104.33,104.33,32298.0,87.0936,87.1103,87.0269,87.0269,32298.0
2017-11-06 15:30:00,104.34,104.41,104.31,104.39,152035.0,87.0352,87.0936,87.0102,87.0769,152035.0
2017-11-07 09:30:00,104.18,104.77,104.09,104.55,38423.0,86.9018,87.3939,86.8267,87.2104,38423.0
2017-11-07 10:00:00,104.6,105.05,104.53,104.91,51102.0,87.2521,87.6275,87.1937,87.5107,51102.0
2017-11-07 10:30:00,104.9,105.12,104.64,105.03,28412.0,87.5023,87.6859,87.2855,87.6108,28412.0
2017-11-07 11:00:00,105.02,105.54,105.0,105.31,43897.0,87.6024,88.0362,87.5858,87.8443,43897.0
2017-11-07 11:30:00,105.34,105.52,105.16,105.35,40029.0,87.8694,88.0195,87.7192,87.8777,40029.0
2017-11-07 12:00:00,105.32,105.47,105.12,105.39,36520.0,87.8527,87.9778,87.6859,87.9111,36520.0
2017-11-07 12:30:00,105.36,105.54,105.29,105.37,44566.0,87.886,88.0362,87.8277,87.8944,44566.0
2017-11-07 13:00:00,105.36,105.46,105.26,105.32,18834.0,87.886,87.9695,87.8026,87.8527,18834.0
2017-11-07 13:30:00,105.35,105.54,105.24,105.54,49680.0,87.8777,88.0362,87.7859,88.0362,49680.0
2017-11-07 14:00:00,105.53,105.73,105.51,105.67,49221.0,88.0279,88.1947,88.0112,88.1446,49221.0
2017-11-07 14:30:00,105.72,105.91,105.62,105.77,40522.0,88.1863,88.3448,88.1029,88.228,40522.0
2017-11-07 15:00:00,105.78,106.06,105.76,105.91,62040.0,88.2364,88.47,88.2197,88.3448,62040.0
2017-11-07 15:30:00,105.92,106.09,105.88,105.98,136056.0,88.3532,88.495,88.3198,88.4032,136056.0
2017-11-08 09:30:00,105.95,107.12,105.94,107.1,42937.0,88.3782,89.3542,88.3699,89.3375,42937.0
2017-11-08 10:00:00,107.08,107.17,106.73,107.09,51724.0,89.3208,89.3959,89.0288,89.3291,51724.0
2017-11-08 10:30:00,107.06,107.1,106.88,106.96,20637.0,89.3041,89.3375,89.154,89.2207,20637.0
2017-11-08 11:00:00,106.96,107.05,106.78,107.04,27765.0,89.2207,89.2958,89.0705,89.2874,27765.0
2017-11-08 11:30:00,107.05,107.41,106.98,107.37,32916.0,89.2958,89.5961,89.2374,89.5627,32916.0
2017-11-08 12:00:00,107.34,107.41,107.01,107.19,30575.0,89.5377,89.5961,89.2624,89.4125,30575.0
2017-11-08 12:30:00,107.15,107.24,107.03,107.04,49934.0,89.3792,89.4542,89.2791,89.2874,49934.0
2017-11-08 13:00:00,107.06,107.37,107.0,107.32,34859.0,89.3041,89.5627,89.2541,89.521,34859.0
2017-11-08 13:30:00,107.36,107.51,107.33,107.47,26005.0,89.5543,89.6795,89.5293,89.6461,26005.0
2017-11-08 14:00:00,107.47,107.61,107.4,107.61,24878.0,89.6461,89.7629,89.5877,89.7629,24878.0
2017-11-08 14:30:00,107.59,107.63,107.49,107.62,29856.0,89.7462,89.7796,89.6628,89.7712,29856.0
2017-11-08 15:00:00,107.62,107.79,107.54,107.79,59753.0,89.7712,89.913,89.7045,89.913,59753.0
2017-11-08 15:30:00,107.79,107.92,107.65,107.74,133954.0,89.913,90.0215,89.7963,89.8713,133954.0
2017-11-09 09:30:00,107.47,108.34,107.3,107.73,49408.0,89.6461,90.3718,89.5043,89.863,49408.0
2017-11-09 10:00:00,107.94,108.03,107.76,107.94,49577.0,90.0382,90.1132,89.888,90.0382,49577.0
2017-11-09 10:30:00,107.92,108.03,107.74,107.76,25148.0,90.0215,90.1132,89.8713,89.888,25148.0
2017-11-09 11:00:00,107.76,107.98,107.68,107.87,46729.0,89.888,90.0715,89.8213,89.9798,46729.0
2017-11-09 11:30:00,107.86,107.98,107.76,107.93,64745.0,89.9714,90.0715,89.888,90.0298,64745.0
2017-11-09 12:00:00,107.93,107.97,107.66,107.89,35265.0,90.0298,90.0632,89.8046,89.9964,35265.0
2017-11-09 12:30:00,107.91,107.97,107.77,107.94,29636.0,90.0131,90.0632,89.8963,90.0382,29636.0
2017-11-09 13:00:00,108.0,108.05,107.69,107.8,28579.0,90.0882,90.1299,89.8296,89.9214,28579.0
2017-11-09 13:30:00,107.82,107.9,107.56,107.62,27654.0,89.9381,90.0048,89.7212,89.7712,27654.0
2017-11-09 14:00:00,107.66,107.83,107.58,107.72,48213.0,89.8046,89.9464,89.7379,89.8546,48213.0
2017-11-09 14:30:00,107.7,107.72,107.54,107.65,34977.0,89.838,89.8546,89.7045,89.7963,34977.0
2017-11-09 15:00:00,107.64,107.89,107.63,107.88,56302.0,89.7879,89.9964,89.7796,89.9881,56302.0
2017-11-09 15:30:00,107.88,107.95,107.72,107.77,143414.0,89.9881,90.0465,89.8546,89.8963,143414.0
2017-11-10 09:30:00,107.34,108.11,107.34,108.02,21694.0,89.5377,90.18,89.5377,90.1049,21694.0
2017-11-10 10:00:00,108.02,108.19,107.94,107.98,28284.0,90.1049,90.2467,90.0382,90.0715,28284.0
2017-11-10 10:30:00,107.98,108.22,107.94,108.21,27184.0,90.0715,90.2717,90.0382,90.2634,27184.0
2017-11-10 11:00:00,108.18,108.27,107.98,108.22,58801.0,90.2384,90.3134,90.0715,90.2717,58801.0
2017-11-10 11:30:00,108.22,108.33,108.05,108.3,20630.0,90.2717,90.3635,90.1299,90.3384,20630.0
2017-11-10 12:00:00,108.33,108.47,108.2,108.25,34443.0,90.3635,90.4803,90.255,90.2967,34443.0
2017-11-10 12:30:00,108.29,108.56,108.25,108.39,34273.0,90.3301,90.5553,90.2967,90.4135,34273.0
2017-11-10 13:00:00,108.41,108.44,108.19,108.41,20017.0,90.4302,90.4552,90.2467,90.4302,20017.0
2017-11-10 13:30:00,108.42,108.42,108.22,108.29,23888.0,90.4385,90.4385,90.2717,90.3301,23888.0
2017-11-10 14:00:00,108.33,108.59,108.31,108.52,49029.0,90.3635,90.5804,90.3468,90.522,49029.0
2017-11-10 14:30:00,108.49,108.61,108.36,108.52,35774.0,90.4969,90.597,90.3885,90.522,35774.0
2017-11-10 15:00:00,108.5,108.85,108.5,108.81,77208.0,90.5053,90.7972,90.5053,90.7639,77208.0
2017-11-10 15:30:00,108.8,108.87,108.53,108.59,162118.0,90.7555,90.8139,90.5303,90.5804,162118.0
2017-11-13 09:30:00,108.77,109.55,108.76,109.36,60523.0,90.7305,91.3811,90.7222,91.2226,60523.0
2017-11-13 10:00:00,109.39,109.42,108.61,108.8,118050.0,91.2477,91.2727,90.597,90.7555,118050.0
2017-11-13 10:30:00,108.82,108.82,108.53,108.61,64662.0,90.7722,90.7722,90.5303,90.597,64662.0
2017-11-13 11:00:00,108.61,108.65,108.45,108.54,68038.0,90.597,90.6304,90.4636,90.5386,68038.0
2017-11-13 11:30:00,108.56,108.63,108.43,108.56,44316.0,90.5553,90.6137,90.4469,90.5553,44316.0
2017-11-13 12:00:00,108.58,108.61,108.22,108.37,33872.0,90.572,90.597,90.2717,90.3968,33872.0
2017-11-13 12:30:00,108.38,108.51,108.36,108.47,19539.0,90.4052,90.5136,90.3885,90.4803,19539.0
2017-11-13 13:00:00,108.49,108.49,108.25,108.36,27016.0,90.4969,90.4969,90.2967,90.3885,27016.0
2017-11-13 13:30:00,108.37,108.37,108.12,108.19,50241.0,90.3968,90.3968,90.1883,90.2467,50241.0
2017-11-13 14:00:00,108.19,108.22,108.07,108.11,40422.0,90.2467,90.2717,90.1466,90.18,40422.0
2017-11-13 14:30:00,108.1,108.26,108.05,108.2,34061.0,90.1716,90.3051,90.1299,90.255,34061.0
2017-11-13 15:00:00,108.21,108.27,108.09,108.09,67682.0,90.2634,90.3134,90.1633,90.1633,67682.0
2017-11-13 15:30:00,108.1,108.22,108.05,108.17,147233.0,90.1716,90.2717,90.1299,90.23,147233.0
2017-11-14 09:30:00,108.0,108.49,107.65,108.36,32945.0,90.0882,90.4969,89.7963,90.3885,32945.0
2017-11-14 10:00:00,108.38,108.74,108.25,108.38,81641.0,90.4052,90.7055,90.2967,90.4052,81641.0
2017-11-14 10:30:00,108.38,108.85,108.3,108.8,40682.0,90.4052,90.7972,90.3384,90.7555,40682.0
2017-11-14 11:00:00,108.83,108.85,108.62,108.73,40974.0,90.7805,90.7972,90.6054,90.6971,40974.0
2017-11-14 11:30:00,108.73,108.94,108.71,108.94,44304.0,90.6971,90.8723,90.6805,90.8723,44304.0
2017-11-14 12:00:00,108.97,109.6,108.93,109.59,32610.0,90.8973,91.4228,90.864,91.4145,32610.0
2017-11-14 12:30:00,109.55,109.63,109.4,109.51,44954.0,91.3811,91.4479,91.256,91.3478,44954.0
2017-11-14 13:00:00,109.52,109.72,109.52,109.64,24314.0,91.3561,91.5229,91.3561,91.4562,24314.0
2017-11-14 13:30:00,109.65,109.86,109.63,109.76,37052.0,91.4646,91.6397,91.4479,91.5563,37052.0
2017-11-14 14:00:00,109.78,109.96,109.71,109.96,55005.0,91.573,91.7231,91.5146,91.7231,55005.0
2017-11-14 14:30:00,109.93,110.31,109.93,110.3,78770.0,91.6981,92.0151,91.6981,92.0067,78770.0
2017-11-14 15:00:00,110.3,110.3,110.07,110.11,73960.0,92.0067,92.0067,91.8149,91.8483,73960.0
2017-11-14 15:30:00,110.12,110.14,109.79,109.86,180132.0,91.8566,91.8733,91.5813,91.6397,180132.0
2017-11-15 09:30:00,109.45,109.45,108.06,108.5,185785.0,91.2977,91.2977,90.1383,90.5053,185785.0
2017-11-15 10:00:00,108.48,108.59,108.14,108.59,33613.0,90.4886,90.5804,90.205,90.5804,33613.0
2017-11-15 10:30:00,108.56,108.67,108.33,108.4,19670.0,90.5553,90.6471,90.3635,90.4219,19670.0
2017-11-15 11:00:00,108.42,108.48,107.94,108.02,26665.0,90.4385,90.4886,90.0382,90.1049,26665.0
2017-11-15 11:30:00,108.0,108.21,107.96,107.96,40334.0,90.0882,90.2634,90.0548,90.0548,40334.0
2017-11-15 12:00:00,107.95,108.14,107.91,108.05,23516.0,90.0465,90.205,90.0131,90.1299,23516.0
2017-11-15 12:30:00,108.08,108.4,108.02,108.37,48943.0,90.1549,90.4219,90.1049,90.3968,48943.0
2017-11-15 13:00:00,108.39,108.51,108.25,108.42,39257.0,90.4135,90.5136,90.2967,90.4385,39257.0
2017-11-15 13:30:00,108.42,108.49,108.31,108.47,33207.0,90.4385,90.4969,90.3468,90.4803,33207.0
2017-11-15 14:00:00,108.4,108.4,108.02,108.15,26545.0,90.4219,90.4219,90.1049,90.2133,26545.0
2017-11-15 14:30:00,108.11,108.44,108.11,108.14,33810.0,90.18,90.4552,90.18,90.205,33810.0
2017-11-15 15:00:00,108.16,108.17,107.93,107.93,39670.0,90.2217,90.23,90.0298,90.0298,39670.0
2017-11-15 15:30:00,107.94,107.96,107.34,107.45,188318.0,90.0382,90.0548,89.5377,89.6294,188318.0
2017-11-16 09:30:00,108.04,108.5,107.56,108.46,59952.0,90.1216,90.5053,89.7212,90.4719,59952.0
2017-11-16 10:00:00,108.45,108.94,108.36,108.89,32637.0,90.4636,90.8723,90.3885,90.8306,32637.0
2017-11-16 10:30:00,108.88,109.13,108.73,109.0,49251.0,90.8223,91.0308,90.6971,90.9224,49251.0
2017-11-16 11:00:00,109.03,109.22,108.84,109.16,30615.0,90.9474,91.1059,90.7889,91.0558,30615.0
2017-11-16 11:30:00,109.13,109.45,109.04,109.41,64862.0,91.0308,91.2977,90.9557,91.2644,64862.0
2017-11-16 12:00:00,109.41,109.74,109.38,109.67,83154.0,91.2644,91.5396,91.2393,91.4812,83154.0
2017-11-16 12:30:00,109.67,109.79,109.62,109.74,24750.0,91.4812,91.5813,91.4395,91.5396,24750.0
2017-11-16 13:00:00,109.74,109.8,109.65,109.75,51612.0,91.5396,91.5897,91.4646,91.548,51612.0
2017-11-16 13:30:00,109.74,110.0,109.71,109.95,80144.0,91.5396,91.7565,91.5146,91.7148,80144.0
2017-11-16 14:00:00,109.95,110.1,109.88,109.89,49560.0,91.7148,91.8399,91.6564,91.6647,49560.0
2017-11-16 14:30:00,109.89,110.12,109.89,109.97,66625.0,91.6647,91.8566,91.6647,91.7315,66625.0
2017-11-16 15:00:00,109.96,110.01,109.74,109.84,57766.0,91.7231,91.7648,91.5396,91.623,57766.0
2017-11-16 15:30:00,109.83,109.86,109.4,109.7,233187.0,91.6147,91.6397,91.256,91.5063,233187.0
2017-11-17 09:30:00,109.28,110.3,109.28,110.11,54265.0,91.1559,92.0067,91.1559,91.8483,54265.0
2017-11-17 10:00:00,110.11,110.64,109.71,109.85,45804.0,91.8483,92.2904,91.5146,91.6314,45804.0
2017-11-17 10:30:00,109.81,109.85,109.22,109.38,29456.0,91.598,91.6314,91.1059,91.2393,29456.0
2017-11-17 11:00:00,109.38,109.73,109.36,109.54,37955.0,91.2393,91.5313,91.2226,91.3728,37955.0
2017-11-17 11:30:00,109.54,109.67,109.3,109.59,22711.0,91.3728,91.4812,91.1726,91.4145,22711.0
2017-11-17 12:00:00,109.64,109.77,109.37,109.42,19639.0,91.4562,91.5646,91.231,91.2727,19639.0
2017-11-17 12:30:00,109.38,109.46,109.29,109.31,17750.0,91.2393,91.3061,91.1643,91.1809,17750.0
2017-11-17 13:00:00,109.32,109.39,109.14,109.35,31825.0,91.1893,91.2477,91.0391,91.2143,31825.0
2017-11-17 13:30:00,109.34,109.38,109.18,109.26,17898.0,91.206,91.2393,91.0725,91.1392,17898.0
2017-11-17 14:00:00,109.23,109.26,109.12,109.22,23481.0,91.1142,91.1392,91.0225,91.1059,23481.0
2017-11-17 14:30:00,109.21,109.27,109.06,109.16,53225.0,91.0975,91.1476,90.9724,91.0558,53225.0
2017-11-17 15:00:00,109.16,109.28,108.98,109.02,44000.0,91.0558,91.1559,90.9057,90.939,44000.0
2017-11-17 15:30:00,109.0,109.27,108.99,109.11,263653.0,90.9224,91.1476,90.914,91.0141,263653.0
2017-11-20 09:30:00,109.1,109.96,108.83,109.91,49255.0,91.0058,91.7231,90.7805,91.6814,49255.0
2017-11-20 10:00:00,110.06,110.38,109.79,110.32,36898.0,91.8066,92.0735,91.5813,92.0234,36898.0
2017-11-20 10:30:00,110.32,110.58,110.16,110.41,70669.0,92.0234,92.2403,91.89,92.0985,70669.0
2017-11-20 11:00:00,110.42,110.75,110.2,110.35,36973.0,92.1068,92.3821,91.9233,92.0485,36973.0
2017-11-20 11:30:00,110.37,110.55,110.25,110.48,37350.0,92.0651,92.2153,91.965,92.1569,37350.0
2017-11-20 12:00:00,110.43,110.55,110.33,110.43,29035.0,92.1152,92.2153,92.0318,92.1152,29035.0
2017-11-20 12:30:00,110.43,110.51,110.35,110.48,27617.0,92.1152,92.1819,92.0485,92.1569,27617.0
2017-11-20 13:00:00,110.5,110.54,110.4,110.4,21675.0,92.1736,92.2069,92.0902,92.0902,21675.0
2017-11-20 13:30:00,110.42,110.42,110.26,110.32,21039.0,92.1068,92.1068,91.9734,92.0234,21039.0
2017-11-20 14:00:00,110.32,110.34,110.02,110.02,33195.0,92.0234,92.0401,91.7732,91.7732,33195.0
2017-11-20 14:30:00,110.04,110.26,110.03,110.19,50313.0,91.7899,91.9734,91.7815,91.915,50313.0
2017-11-20 15:00:00,110.21,110.26,110.14,110.14,96138.0,91.9317,91.9734,91.8733,91.8733,96138.0
2017-11-20 15:30:00,110.14,110.14,109.93,110.09,103618.0,91.8733,91.8733,91.6981,91.8316,103618.0
2017-11-21 09:30:00,109.3,109.66,108.82,109.27,71873.0,91.7238,92.0259,91.321,91.6986,71873.0
2017-11-21 10:00:00,109.21,109.5,109.18,109.44,41002.0,91.6483,91.8916,91.6231,91.8413,41002.0
2017-11-21 10:30:00,109.41,109.99,109.41,109.68,136293.0,91.8161,92.3028,91.8161,92.0427,136293.0
2017-11-21 11:00:00,109.68,109.68,109.02,109.18,78505.0,92.0427,92.0427,91.4888,91.6231,78505.0
2017-11-21 11:30:00,109.18,109.2,108.86,109.03,36601.0,91.6231,91.6399,91.3545,91.4972,36601.0
2017-11-21 12:00:00,109.03,109.08,108.85,108.89,28039.0,91.4972,91.5392,91.3461,91.3797,28039.0
2017-11-21 12:30:00,108.9,109.02,108.76,109.02,38507.0,91.3881,91.4888,91.2706,91.4888,38507.0
2017-11-21 13:00:00,109.01,109.04,108.82,108.84,15812.0,91.4804,91.5056,91.321,91.3378,15812.0
2017-11-21 13:30:00,108.84,108.91,108.64,108.64,27022.0,91.3378,91.3965,91.1699,91.1699,27022.0
2017-11-21 14:00:00,108.63,108.72,108.52,108.58,31682.0,91.1615,91.2371,91.0692,91.1196,31682.0
2017-11-21 14:30:00,108.6,108.6,108.4,108.51,37971.0,91.1364,91.1364,90.9685,91.0608,37971.0
2017-11-21 15:00:00,108.52,108.66,108.39,108.6,68329.0,91.0692,91.1867,90.9601,91.1364,68329.0
2017-11-21 15:30:00,108.59,108.69,108.39,108.52,172694.0,91.128,91.2119,90.9601,91.0692,172694.0
2017-11-22 09:30:00,108.51,108.91,107.91,108.17,44814.0,91.0608,91.3965,90.5573,90.7755,44814.0
2017-11-22 10:00:00,108.18,108.3,107.86,107.9,43110.0,90.7839,90.8846,90.5153,90.5489,43110.0
2017-11-22 10:30:00,107.9,108.1,107.88,108.02,22763.0,90.5489,90.7168,90.5321,90.6496,22763.0
2017-11-22 11:00:00,108.02,108.2,107.98,108.09,49382.0,90.6496,90.8007,90.6161,90.7084,49382.0
2017-11-22 11:30:00,108.1,108.17,108.06,108.06,19915.0,90.7168,90.7755,90.6832,90.6832,19915.0
2017-11-22 12:00:00,108.09,108.11,107.88,107.97,21638.0,90.7084,90.7251,90.5321,90.6077,21638.0
2017-11-22 12:30:00,107.97,108.07,107.96,108.07,45865.0,90.6077,90.6916,90.5993,90.6916,45865.0
2017-11-22 13:00:00,108.04,108.27,108.02,108.18,22464.0,90.6664,90.8594,90.6496,90.7839,22464.0
2017-11-22 13:30:00,108.18,108.2,107.93,107.98,42270.0,90.7839,90.8007,90.5741,90.6161,42270.0
2017-11-22 14:00:00,107.97,108.11,107.96,108.03,39888.0,90.6077,90.7251,90.5993,90.658,39888.0
2017-11-22 14:30:00,108.03,108.05,107.9,107.92,33764.0,90.658,90.6748,90.5489,90.5657,33764.0
2017-11-22 15:00:00,107.91,108.14,107.88,108.05,39952.0,90.5573,90.7503,90.5321,90.6748,39952.0
2017-11-22 15:30:00,108.05,108.32,108.05,108.15,157196.0,90.6748,90.9014,90.6748,90.7587,157196.0
2017-11-24 09:30:00,108.34,108.46,107.48,107.57,38578.0,90.9182,91.0189,90.1965,90.272,38578.0
2017-11-24 10:00:00,107.55,107.85,107.53,107.82,16232.0,90.2552,90.507,90.2384,90.4818,16232.0
2017-11-24 10:30:00,107.88,107.92,107.71,107.77,17251.0,90.5321,90.5657,90.3895,90.4398,17251.0
2017-11-24 11:00:00,107.83,107.83,107.6,107.62,16670.0,90.4902,90.4902,90.2972,90.3139,16670.0
2017-11-24 11:30:00,107.6,107.6,107.51,107.56,18523.0,90.2972,90.2972,90.2216,90.2636,18523.0
2017-11-24 12:00:00,107.56,107.7,107.56,107.66,19880.0,90.2636,90.3811,90.2636,90.3475,19880.0
2017-11-24 12:30:00,107.67,107.74,107.43,107.45,60004.0,90.3559,90.4146,90.1545,90.1713,60004.0
2017-11-27 09:30:00,107.75,108.3,107.47,107.87,29324.0,90.423,90.8846,90.1881,90.5237,29324.0
2017-11-27 10:00:00,107.83,107.83,107.14,107.7,37639.0,90.4902,90.4902,89.9111,90.3811,37639.0
2017-11-27 10:30:00,107.69,107.96,107.55,107.87,19548.0,90.3727,90.5993,90.2552,90.5237,19548.0
2017-11-27 11:00:00,107.83,108.09,107.78,108.09,26745.0,90.4902,90.7084,90.4482,90.7084,26745.0
2017-11-27 11:30:00,108.08,108.39,108.07,108.24,20976.0,90.7,90.9601,90.6916,90.8342,20976.0
2017-11-27 12:00:00,108.24,108.43,108.21,108.39,19368.0,90.8342,90.9937,90.8091,90.9601,19368.0
2017-11-27 12:30:00,108.4,108.49,108.38,108.41,12728.0,90.9685,91.044,90.9517,90.9769,12728.0
2017-11-27 13:00:00,108.43,108.45,108.26,108.26,14377.0,90.9937,91.0105,90.851,90.851,14377.0
2017-11-27 13:30:00,108.28,108.4,108.25,108.39,15395.0,90.8678,90.9685,90.8426,90.9601,15395.0
2017-11-27 14:00:00,108.4,108.62,108.39,108.59,39397.0,90.9685,91.1531,90.9601,91.128,39397.0
2017-11-27 14:30:00,108.6,108.7,108.56,108.58,44790.0,91.1364,91.2203,91.1028,91.1196,44790.0
2017-11-27 15:00:00,108.58,108.58,108.37,108.45,34188.0,91.1196,91.1196,90.9433,91.0105,34188.0
2017-11-27 15:30:00,108.45,108.5,108.34,108.37,89896.0,91.0105,91.0524,90.9182,90.9433,89896.0
2017-11-28 09:30:00,108.6,108.89,108.01,108.61,25446.0,91.1364,91.3797,90.6412,91.1447,25446.0
2017-11-28 10:00:00,108.62,108.89,108.61,108.65,27695.0,91.1531,91.3797,91.1447,91.1783,27695.0
2017-11-28 10:30:00,108.7,108.95,108.7,108.93,29332.0,91.2203,91.4301,91.2203,91.4133,29332.0
2017-11-28 11:00:00,108.91,109.08,108.85,108.96,44294.0,91.3965,91.5392,91.3461,91.4385,44294.0
2017-11-28 11:30:00,108.98,109.1,108.92,109.02,27157.0,91.4552,91.5559,91.4049,91.4888,27157.0
2017-11-28 12:00:00,109.06,109.12,109.0,109.05,13482.0,91.5224,91.5727,91.472,91.514,13482.0
2017-11-28 12:30:00,109.07,109.21,109.04,109.14,26523.0,91.5308,91.6483,91.5056,91.5895,26523.0
2017-11-28 13:00:00,109.16,109.24,109.11,109.24,28078.0,91.6063,91.6734,91.5643,91.6734,28078.0
2017-11-28 13:30:00,109.19,109.22,109.06,109.17,48048.0,91.6315,91.6566,91.5224,91.6147,48048.0
2017-11-28 14:00:00,109.19,109.36,109.14,109.35,45876.0,91.6315,91.7741,91.5895,91.7657,45876.0
2017-11-28 14:30:00,109.34,109.58,109.32,109.55,59378.0,91.7574,91.9588,91.7406,91.9336,59378.0
2017-11-28 15:00:00,109.54,109.7,109.45,109.64,60471.0,91.9252,92.0595,91.8497,92.0091,60471.0
2017-11-28 15:30:00,109.63,109.87,109.5,109.83,158105.0,92.0007,92.2021,91.8916,92.1686,158105.0
2017-11-29 09:30:00,109.87,111.1,109.22,110.66,82687.0,92.2021,93.2343,91.6566,92.8651,82687.0
2017-11-29 10:00:00,110.67,111.59,110.66,111.14,62836.0,92.8735,93.6455,92.8651,93.2679,62836.0
2017-11-29 10:30:00,111.17,111.28,110.7,110.84,50802.0,93.2931,93.3854,92.8987,93.0161,50802.0
2017-11-29 11:00:00,110.86,111.11,110.68,111.11,48849.0,93.0329,93.2427,92.8819,93.2427,48849.0
2017-11-29 11:30:00,111.1,111.46,110.95,111.3,40121.0,93.2343,93.5364,93.1085,93.4022,40121.0
2017-11-29 12:00:00,111.38,111.43,111.0,111.04,26436.0,93.4693,93.5113,93.1504,93.184,26436.0
2017-11-29 12:30:00,111.07,111.07,110.69,110.8,25231.0,93.2092,93.2092,92.8903,92.9826,25231.0
2017-11-29 13:00:00,110.8,110.85,110.47,110.62,18489.0,92.9826,93.0245,92.7056,92.8315,18489.0
2017-11-29 13:30:00,110.64,110.73,110.38,110.38,22658.0,92.8483,92.9238,92.6301,92.6301,22658.0
2017-11-29 14:00:00,110.4,110.43,110.07,110.25,30838.0,92.6469,92.6721,92.37,92.521,30838.0
2017-11-29 14:30:00,110.27,110.52,110.24,110.28,36032.0,92.5378,92.7476,92.5126,92.5462,36032.0
2017-11-29 15:00:00,110.28,110.44,110.2,110.41,76254.0,92.5462,92.6805,92.4791,92.6553,76254.0
2017-11-29 15:30:00,110.44,110.61,110.36,110.48,106254.0,92.6805,92.8231,92.6133,92.714,106254.0
2017-11-30 09:30:00,110.7,111.68,110.26,111.47,42670.0,92.8987,93.7211,92.5294,93.5448,42670.0
2017-11-30 10:00:00,111.49,111.6,111.24,111.39,42953.0,93.5616,93.6539,93.3518,93.4777,42953.0
2017-11-30 10:30:00,111.38,111.47,110.46,111.21,58076.0,93.4693,93.5448,92.6972,93.3266,58076.0
2017-11-30 11:00:00,111.15,111.3,111.02,111.14,24348.0,93.2763,93.4022,93.1672,93.2679,24348.0
2017-11-30 11:30:00,111.14,111.3,110.97,111.04,39574.0,93.2679,93.4022,93.1252,93.184,39574.0
2017-11-30 12:00:00,111.06,111.5,111.01,111.5,23169.0,93.2008,93.57,93.1588,93.57,23169.0
2017-11-30 12:30:00,111.53,111.83,111.49,111.52,39213.0,93.5952,93.8469,93.5616,93.5868,39213.0
2017-11-30 13:00:00,111.5,111.81,111.37,111.81,39307.0,93.57,93.8302,93.4609,93.8302,39307.0
2017-11-30 13:30:00,111.79,111.89,111.44,111.56,27703.0,93.8134,93.8973,93.5197,93.6204,27703.0
2017-11-30 14:00:00,111.53,111.59,111.12,111.27,42888.0,93.5952,93.6455,93.2511,93.377,42888.0
2017-11-30 14:30:00,111.3,111.3,110.28,110.53,124231.0,93.4022,93.4022,92.5462,92.756,124231.0
2017-11-30 15:00:00,110.57,110.86,110.56,110.82,68142.0,92.7896,93.0329,92.7812,92.9994,68142.0
2017-11-30 15:30:00,110.85,111.18,110.68,110.96,165053.0,93.0245,93.3015,92.8819,93.1168,165053.0
2017-12-01 09:30:00,111.04,111.04,110.05,110.61,37193.0,93.184,93.184,92.3532,92.8231,37193.0
2017-12-01 10:00:00,110.57,110.88,110.3,110.51,28095.0,92.7896,93.0497,92.563,92.7392,28095.0
2017-12-01 10:30:00,110.47,110.55,110.18,110.32,21392.0,92.7056,92.7728,92.4623,92.5798,21392.0
2017-12-01 11:00:00,110.35,110.46,108.98,109.84,41698.0,92.6049,92.6972,91.4552,92.1769,41698.0
2017-12-01 11:30:00,109.88,110.5,109.7,110.5,29408.0,92.2105,92.7308,92.0595,92.7308,29408.0
2017-12-01 12:00:00,110.55,110.7,110.15,110.67,31792.0,92.7728,92.8987,92.4371,92.8735,31792.0
2017-12-01 12:30:00,110.69,110.73,110.52,110.53,19919.0,92.8903,92.9238,92.7476,92.756,19919.0
2017-12-01 13:00:00,110.53,110.58,110.3,110.34,27932.0,92.756,92.798,92.563,92.5965,27932.0
2017-12-01 13:30:00,110.34,110.73,110.32,110.73,17562.0,92.5965,92.9238,92.5798,92.9238,17562.0
2017-12-01 14:00:00,110.74,110.87,110.58,110.79,21986.0,92.9322,93.0413,92.798,92.9742,21986.0
2017-12-01 14:30:00,110.8,110.82,110.29,110.37,25351.0,92.9826,92.9994,92.5546,92.6217,25351.0
2017-12-01 15:00:00,110.36,110.65,110.22,110.6,51244.0,92.6133,92.8567,92.4958,92.8147,51244.0
2017-12-01 15:30:00,110.59,111.04,110.57,110.97,135963.0,92.8063,93.184,92.7896,93.1252,135963.0
2017-12-04 09:30:00,111.44,113.1,111.36,113.01,96633.0,93.5197,94.9127,93.4525,94.8372,96633.0
2017-12-04 10:00:00,113.14,113.14,112.46,112.76,62286.0,94.9463,94.9463,94.3756,94.6274,62286.0
2017-12-04 10:30:00,112.7,112.74,112.16,112.16,36223.0,94.577,94.6106,94.1239,94.1239,36223.0
2017-12-04 11:00:00,112.22,112.46,112.09,112.45,45079.0,94.1742,94.3756,94.0651,94.3672,45079.0
2017-12-04 11:30:00,112.42,112.76,112.08,112.29,81151.0,94.3421,94.6274,94.0567,94.233,81151.0
2017-12-04 12:00:00,112.25,112.43,112.11,112.39,100678.0,94.1994,94.3505,94.0819,94.3169,100678.0
2017-12-04 12:30:00,112.37,112.46,112.05,112.34,50667.0,94.3001,94.3756,94.0316,94.2749,50667.0
2017-12-04 13:00:00,112.34,112.44,112.17,112.39,32317.0,94.2749,94.3589,94.1323,94.3169,32317.0
2017-12-04 13:30:00,112.38,112.62,112.29,112.59,63988.0,94.3085,94.5099,94.233,94.4847,63988.0
2017-12-04 14:00:00,112.55,112.72,112.38,112.6,45181.0,94.4512,94.5938,94.3085,94.4931,45181.0
2017-12-04 14:30:00,112.57,112.7,112.48,112.63,45591.0,94.4679,94.577,94.3924,94.5183,45591.0
2017-12-04 15:00:00,112.62,112.87,112.54,112.87,51048.0,94.5099,94.7197,94.4428,94.7197,51048.0
2017-12-04 15:30:00,112.84,112.9,112.63,112.8,168561.0,94.6945,94.7449,94.5183,94.661,168561.0
2017-12-05 09:30:00,112.85,113.11,112.02,112.57,37749.0,94.7029,94.9211,94.0064,94.4679,37749.0
2017-12-05 10:00:00,112.38,113.2,112.31,113.14,54380.0,94.3085,94.9966,94.2498,94.9463,54380.0
2017-12-05 10:30:00,113.2,113.24,112.8,113.0,81534.0,94.9966,95.0302,94.661,94.8288,81534.0
2017-12-05 11:00:00,113.0,113.56,112.84,113.07,112371.0,94.8288,95.2987,94.6945,94.8875,112371.0
2017-12-05 11:30:00,113.18,113.34,113.02,113.21,31224.0,94.9799,95.1141,94.8456,95.005,31224.0
2017-12-05 12:00:00,113.23,113.25,112.74,112.79,30337.0,95.0218,95.0386,94.6106,94.6526,30337.0
2017-12-05 12:30:00,112.81,112.91,112.65,112.89,28278.0,94.6694,94.7533,94.5351,94.7365,28278.0
2017-12-05 13:00:00,112.84,112.97,112.51,112.57,19241.0,94.6945,94.8036,94.4176,94.4679,19241.0
2017-12-05 13:30:00,112.56,112.81,112.47,112.78,22930.0,94.4596,94.6694,94.384,94.6442,22930.0
2017-12-05 14:00:00,112.8,113.14,112.74,113.08,59525.0,94.661,94.9463,94.6106,94.8959,59525.0
2017-12-05 14:30:00,113.04,113.28,112.7,112.72,63678.0,94.8624,95.0638,94.577,94.5938,63678.0
2017-12-05 15:00:00,112.73,112.88,112.67,112.82,52703.0,94.6022,94.7281,94.5519,94.6777,52703.0
2017-12-05 15:30:00,112.83,112.92,112.7,112.74,152254.0,94.6861,94.7617,94.577,94.6106,152254.0
2017-12-06 09:30:00,112.74,113.48,112.49,113.32,30033.0,94.6106,95.2316,94.4008,95.0973,30033.0
2017-12-06 10:00:00,113.22,113.4,113.09,113.1,20647.0,95.0134,95.1645,94.9043,94.9127,20647.0
2017-12-06 10:30:00,113.11,113.57,113.09,113.29,31308.0,94.9211,95.3071,94.9043,95.0722,31308.0
2017-12-06 11:00:00,113.29,113.5,113.26,113.35,74974.0,95.0722,95.2484,95.047,95.1225,74974.0
2017-12-06 11:30:00,113.34,113.49,113.06,113.16,16379.0,95.1141,95.24,94.8792,94.9631,16379.0
2017-12-06 12:00:00,113.13,113.69,113.06,113.4,55609.0,94.9379,95.4078,94.8792,95.1645,55609.0
2017-12-06 12:30:00,113.34,113.42,113.15,113.25,9968.0,95.1141,95.1813,94.9547,95.0386,9968.0
2017-12-06 13:00:00,113.29,113.46,113.21,113.44,16633.0,95.0722,95.2148,95.005,95.198,16633.0
2017-12-06 13:30:00,113.39,113.53,113.36,113.48,11456.0,95.1561,95.2736,95.1309,95.2316,11456.0
2017-12-06 14:00:00,113.43,113.48,113.28,113.39,19263.0,95.1897,95.2316,95.0638,95.1561,19263.0
2017-12-06 14:30:00,113.4,113.56,113.39,113.51,20319.0,95.1645,95.2987,95.1561,95.2568,20319.0
2017-12-06 15:00:00,113.51,113.9,113.48,113.71,113513.0,95.2568,95.5841,95.2316,95.4246,113513.0
2017-12-06 15:30:00,113.71,113.8,113.48,113.74,149225.0,95.4246,95.5002,95.2316,95.4498,149225.0
2017-12-07 09:30:00,113.47,113.67,112.95,113.14,29040.0,95.2232,95.3911,94.7868,94.9463,29040.0
2017-12-07 10:00:00,113.18,113.31,113.1,113.3,13238.0,94.9799,95.0889,94.9127,95.0806,13238.0
2017-12-07 10:30:00,113.25,113.45,113.25,113.36,15988.0,95.0386,95.2064,95.0386,95.1309,15988.0
2017-12-07 11:00:00,113.36,113.62,113.33,113.59,19048.0,95.1309,95.3491,95.1057,95.3239,19048.0
2017-12-07 11:30:00,113.67,113.88,113.51,113.61,19282.0,95.3911,95.5673,95.2568,95.3407,19282.0
2017-12-07 12:00:00,113.63,113.81,113.59,113.79,12658.0,95.3575,95.5085,95.3239,95.4918,12658.0
2017-12-07 12:30:00,113.77,113.85,113.72,113.78,12943.0,95.475,95.5421,95.433,95.4834,12943.0
2017-12-07 13:00:00,113.8,113.84,113.68,113.83,9292.0,95.5002,95.5337,95.3995,95.5253,9292.0
2017-12-07 13:30:00,113.82,113.92,113.77,113.84,23406.0,95.5169,95.6009,95.475,95.5337,23406.0
2017-12-07 14:00:00,113.88,113.94,113.77,113.92,26744.0,95.5673,95.6176,95.475,95.6009,26744.0
2017-12-07 14:30:00,113.9,113.9,113.47,113.63,41515.0,95.5841,95.5841,95.2232,95.3575,41515.0
2017-12-07 15:00:00,113.65,113.72,113.58,113.7,33474.0,95.3743,95.433,95.3155,95.4162,33474.0
2017-12-07 15:30:00,113.72,113.77,113.52,113.58,155546.0,95.433,95.475,95.2652,95.3155,155546.0
2017-12-08 09:30:00,113.57,113.57,112.85,113.36,26653.0,95.3071,95.3071,94.7029,95.1309,26653.0
2017-12-08 10:00:00,113.36,113.53,113.09,113.47,47476.0,95.1309,95.2736,94.9043,95.2232,47476.0
2017-12-08 10:30:00,113.42,113.7,113.39,113.68,29771.0,95.1813,95.4162,95.1561,95.3995,29771.0
2017-12-08 11:00:00,113.69,113.71,113.38,113.45,20068.0,95.4078,95.4246,95.1477,95.2064,20068.0
2017-12-08 11:30:00,113.5,113.71,113.38,113.45,37127.0,95.2484,95.4246,95.1477,95.2064,37127.0
2017-12-08 12:00:00,113.48,113.53,113.22,113.24,26292.0,95.2316,95.2736,95.0134,95.0302,26292.0
2017-12-08 12:30:00,113.3,113.36,113.01,113.11,32464.0,95.0806,95.1309,94.8372,94.9211,32464.0
2017-12-08 13:00:00,113.14,113.24,113.07,113.16,20111.0,94.9463,95.0302,94.8875,94.9631,20111.0
2017-12-08 13:30:00,113.16,113.24,113.04,113.06,22560.0,94.9631,95.0302,94.8624,94.8792,22560.0
2017-12-08 14:00:00,113.08,113.19,113.03,113.03,26420.0,94.8959,94.9882,94.854,94.854,26420.0
2017-12-08 14:30:00,113.06,113.23,113.03,113.1,19835.0,94.8792,95.0218,94.854,94.9127,19835.0
2017-12-08 15:00:00,113.12,113.21,113.02,113.09,22495.0,94.9295,95.005,94.8456,94.9043,22495.0
2017-12-08 15:30:00,113.09,113.21,113.03,113.2,80742.0,94.9043,95.005,94.854,94.9966,80742.0
2017-12-11 09:30:00,113.0,113.06,112.0,112.34,30204.0,94.8288,94.8792,93.9896,94.2749,30204.0
2017-12-11 10:00:00,112.4,112.68,112.36,112.44,22942.0,94.3253,94.5603,94.2917,94.3589,22942.0
2017-12-11 10:30:00,112.4,112.83,112.38,112.41,23868.0,94.3253,94.6861,94.3085,94.3337,23868.0
2017-12-11 11:00:00,112.46,112.62,112.25,112.36,25984.0,94.3756,94.5099,94.1994,94.2917,25984.0
2017-12-11 11:30:00,112.34,112.48,112.19,112.31,32777.0,94.2749,94.3924,94.1491,94.2498,32777.0
2017-12-11 12:00:00,112.31,112.45,112.31,112.39,9225.0,94.2498,94.3672,94.2498,94.3169,9225.0
2017-12-11 12:30:00,112.4,112.4,112.29,112.39,8628.0,94.3253,94.3253,94.233,94.3169,8628.0
2017-12-11 13:00:00,112.39,112.44,112.29,112.33,8252.0,94.3169,94.3589,94.233,94.2665,8252.0
2017-12-11 13:30:00,112.35,112.44,112.23,112.29,14078.0,94.2833,94.3589,94.1826,94.233,14078.0
2017-12-11 14:00:00,112.33,112.62,112.31,112.61,18290.0,94.2665,94.5099,94.2498,94.5015,18290.0
2017-12-11 14:30:00,112.61,112.74,112.47,112.61,22596.0,94.5015,94.6106,94.384,94.5015,22596.0
2017-12-11 15:00:00,112.59,112.62,112.48,112.61,33227.0,94.4847,94.5099,94.3924,94.5015,33227.0
2017-12-11 15:30:00,112.61,112.86,112.6,112.8,77619.0,94.5015,94.7113,94.4931,94.661,77619.0
2017-12-12 09:30:00,113.11,113.13,112.18,113.0,68651.0,94.9211,94.9379,94.1407,94.8288,68651.0
2017-12-12 10:00:00,113.09,113.09,112.73,112.88,36968.0,94.9043,94.9043,94.6022,94.7281,36968.0
2017-12-12 10:30:00,112.89,113.13,112.83,112.91,24664.0,94.7365,94.9379,94.6861,94.7533,24664.0
2017-12-12 11:00:00,112.98,113.09,112.7,112.91,22235.0,94.812,94.9043,94.577,94.7533,22235.0
2017-12-12 11:30:00,112.88,113.05,112.63,112.69,49821.0,94.7281,94.8708,94.5183,94.5686,49821.0
2017-12-12 12:00:00,112.68,112.78,112.67,112.72,42347.0,94.5603,94.6442,94.5519,94.5938,42347.0
2017-12-12 12:30:00,112.75,113.01,112.75,112.85,62792.0,94.619,94.8372,94.619,94.7029,62792.0
2017-12-12 13:00:00,112.81,113.07,112.81,112.91,42199.0,94.6694,94.8875,94.6694,94.7533,42199.0
2017-12-12 13:30:00,112.92,113.15,112.92,113.11,37744.0,94.7617,94.9547,94.7617,94.9211,37744.0
2017-12-12 14:00:00,113.13,113.18,113.0,113.1,21960.0,94.9379,94.9799,94.8288,94.9127,21960.0
2017-12-12 14:30:00,113.11,113.25,113.06,113.24,15734.0,94.9211,95.0386,94.8792,95.0302,15734.0
2017-12-12 15:00:00,113.25,113.52,113.23,113.5,37018.0,95.0386,95.2652,95.0218,95.2484,37018.0
2017-12-12 15:30:00,113.52,113.56,113.39,113.41,116677.0,95.2652,95.2987,95.1561,95.1729,116677.0
2017-12-13 09:30:00,113.27,113.67,112.89,113.23,132515.0,95.0554,95.3911,94.7365,95.0218,132515.0
2017-12-13 10:00:00,113.25,113.5,113.09,113.2,23639.0,95.0386,95.2484,94.9043,94.9966,23639.0
2017-12-13 10:30:00,113.24,113.29,113.0,113.1,26460.0,95.0302,95.0722,94.8288,94.9127,26460.0
2017-12-13 11:00:00,113.1,113.28,113.01,113.1,39079.0,94.9127,95.0638,94.8372,94.9127,39079.0
2017-12-13 11:30:00,113.13,113.22,113.01,113.06,24393.0,94.9379,95.0134,94.8372,94.8792,24393.0
2017-12-13 12:00:00,113.06,113.1,112.89,113.04,14057.0,94.8792,94.9127,94.7365,94.8624,14057.0
2017-12-13 12:30:00,113.06,113.13,112.97,113.04,9124.0,94.8792,94.9379,94.8036,94.8624,9124.0
2017-12-13 13:00:00,113.05,113.22,113.01,113.2,10217.0,94.8708,95.0134,94.8372,94.9966,10217.0
2017-12-13 13:30:00,113.17,113.2,113.02,113.07,9757.0,94.9715,94.9966,94.8456,94.8875,9757.0
2017-12-13 14:00:00,113.1,113.35,113.1,113.2,29158.0,94.9127,95.1225,94.9127,94.9966,29158.0
2017-12-13 14:30:00,113.23,113.38,113.23,113.36,23600.0,95.0218,95.1477,95.0218,95.1309,23600.0
2017-12-13 15:00:00,113.39,113.47,113.33,113.34,22743.0,95.1561,95.2232,95.1057,95.1141,22743.0
2017-12-13 15:30:00,113.36,113.39,113.15,113.18,129788.0,95.1309,95.1561,94.9547,94.9799,129788.0
2017-12-14 09:30:00,113.08,113.78,112.88,113.74,65556.0,94.8959,95.4834,94.7281,95.4498,65556.0
2017-12-14 10:00:00,113.65,113.81,113.35,113.79,41144.0,95.3743,95.5085,95.1225,95.4918,41144.0
2017-12-14 10:30:00,113.8,113.98,113.63,113.7,23013.0,95.5002,95.6512,95.3575,95.4162,23013.0
2017-12-14 11:00:00,113.76,113.88,113.63,113.74,16634.0,95.4666,95.5673,95.3575,95.4498,16634.0
2017-12-14 11:30:00,113.72,113.76,113.55,113.6,21081.0,95.433,95.4666,95.2904,95.3323,21081.0
2017-12-14 12:00:00,113.58,113.69,113.42,113.62,42964.0,95.3155,95.4078,95.1813,95.3491,42964.0
2017-12-14 12:30:00,113.62,113.62,113.24,113.33,9334.0,95.3491,95.3491,95.0302,95.1057,9334.0
2017-12-14 13:00:00,113.34,113.54,113.3,113.51,16866.0,95.1141,95.282,95.0806,95.2568,16866.0
2017-12-14 13:30:00,113.54,113.56,113.41,113.53,17663.0,95.282,95.2987,95.1729,95.2736,17663.0
2017-12-14 14:00:00,113.55,113.6,113.46,113.55,24779.0,95.2904,95.3323,95.2148,95.2904,24779.0
2017-12-14 14:30:00,113.55,113.84,113.52,113.82,31115.0,95.2904,95.5337,95.2652,95.5169,31115.0
2017-12-14 15:00:00,113.82,113.82,113.51,113.51,22481.0,95.5169,95.5169,95.2568,95.2568,22481.0
2017-12-14 15:30:00,113.52,113.68,113.35,113.37,111059.0,95.2652,95.3995,95.1225,95.1393,111059.0
2017-12-15 09:30:00,113.55,114.49,113.46,113.49,319858.0,95.2904,96.0792,95.2148,95.24,319858.0
2017-12-15 10:00:00,113.51,114.01,113.19,113.89,56033.0,95.2568,95.6764,94.9882,95.5757,56033.0
2017-12-15 10:30:00,113.83,113.96,113.59,113.73,23011.0,95.5253,95.6344,95.3239,95.4414,23011.0
2017-12-15 11:00:00,113.77,114.0,113.62,114.0,14845.0,95.475,95.668,95.3491,95.668,14845.0
2017-12-15 11:30:00,114.06,114.22,114.01,114.11,20438.0,95.7183,95.8526,95.6764,95.7603,20438.0
2017-12-15 12:00:00,114.11,114.44,114.06,114.34,21639.0,95.7603,96.0372,95.7183,95.9533,21639.0
2017-12-15 12:30:00,114.34,114.7,114.27,114.69,34784.0,95.9533,96.2554,95.8946,96.247,34784.0
2017-12-15 13:00:00,114.66,114.67,114.49,114.65,15142.0,96.2219,96.2303,96.0792,96.2135,15142.0
2017-12-15 13:30:00,114.62,114.76,114.5,114.67,21246.0,96.1883,96.3058,96.0876,96.2303,21246.0
2017-12-15 14:00:00,114.69,114.9,114.66,114.73,17861.0,96.247,96.4233,96.2219,96.2806,17861.0
2017-12-15 14:30:00,114.71,114.83,114.64,114.73,17926.0,96.2638,96.3645,96.2051,96.2806,17926.0
2017-12-15 15:00:00,114.72,114.8,114.57,114.62,32710.0,96.2722,96.3393,96.1463,96.1883,32710.0
2017-12-15 15:30:00,114.6,114.7,113.86,114.16,184714.0,96.1715,96.2554,95.5505,95.8023,184714.0
2017-12-18 09:30:00,113.0,113.95,112.65,113.69,160542.0,94.8288,95.626,94.5351,95.4078,160542.0
2017-12-18 10:00:00,113.77,114.94,113.7,114.63,76491.0,95.475,96.4568,95.4162,96.1967,76491.0
2017-12-18 10:30:00,114.6,115.32,114.6,114.84,82030.0,96.1715,96.7757,96.1715,96.3729,82030.0
2017-12-18 11:00:00,114.81,114.92,114.63,114.86,63820.0,96.3477,96.44,96.1967,96.3897,63820.0
2017-12-18 11:30:00,114.87,115.09,114.7,115.0,42403.0,96.3981,96.5827,96.2554,96.5072,42403.0
2017-12-18 12:00:00,114.96,115.2,114.81,114.81,31903.0,96.4736,96.675,96.3477,96.3477,31903.0
2017-12-18 12:30:00,114.81,114.85,114.48,114.73,31104.0,96.3477,96.3813,96.0708,96.2806,31104.0
2017-12-18 13:00:00,114.73,114.76,114.5,114.76,31525.0,96.2806,96.3058,96.0876,96.3058,31525.0
2017-12-18 13:30:00,114.73,114.88,114.7,114.77,23244.0,96.2806,96.4065,96.2554,96.3142,23244.0
2017-12-18 14:00:00,114.78,114.81,114.39,114.49,34123.0,96.3226,96.3477,95.9953,96.0792,34123.0
2017-12-18 14:30:00,114.46,114.67,114.36,114.53,28745.0,96.054,96.2303,95.9701,96.1128,28745.0
2017-12-18 15:00:00,114.54,114.59,114.44,114.46,68338.0,96.1212,96.1631,96.0372,96.054,68338.0
2017-12-18 15:30:00,114.47,114.48,114.27,114.38,140768.0,96.0624,96.0708,95.8946,95.9869,140768.0
2017-12-19 09:30:00,114.89,115.79,114.82,115.49,97880.0,96.4149,97.1701,96.3561,96.9184,97880.0
2017-12-19 10:00:00,115.53,115.82,115.26,115.26,68266.0,96.952,97.1953,96.7254,96.7254,68266.0
2017-12-19 10:30:00,115.22,115.49,114.9,115.39,56457.0,96.6918,96.9184,96.4233,96.8345,56457.0
2017-12-19 11:00:00,115.42,115.72,115.27,115.27,45307.0,96.8596,97.1114,96.7338,96.7338,45307.0
2017-12-19 11:30:00,115.26,115.43,115.15,115.29,34058.0,96.7254,96.868,96.6331,96.7506,34058.0
2017-12-19 12:00:00,115.35,115.5,115.23,115.5,32482.0,96.8009,96.9268,96.7002,96.9268,32482.0
2017-12-19 12:30:00,115.5,115.64,115.36,115.63,25648.0,96.9268,97.0443,96.8093,97.0359,25648.0
2017-12-19 13:00:00,115.61,115.62,115.44,115.5,25373.0,97.0191,97.0275,96.8764,96.9268,25373.0
2017-12-19 13:30:00,115.5,115.52,115.34,115.52,26582.0,96.9268,96.9436,96.7925,96.9436,26582.0
2017-12-19 14:00:00,115.53,115.55,115.28,115.55,36988.0,96.952,96.9687,96.7422,96.9687,36988.0
2017-12-19 14:30:00,115.56,115.56,115.42,115.48,57009.0,96.9771,96.9771,96.8596,96.91,57009.0
2017-12-19 15:00:00,115.46,115.5,115.28,115.46,77448.0,96.8932,96.9268,96.7422,96.8932,77448.0
2017-12-19 15:30:00,115.45,115.62,115.41,115.45,223076.0,96.8848,97.0275,96.8513,96.8848,223076.0
2017-12-20 09:30:00,115.67,115.82,114.34,115.07,127150.0,97.0694,97.1953,95.9533,96.5659,127150.0
2017-12-20 10:00:00,115.13,115.39,115.02,115.13,42991.0,96.6163,96.8345,96.524,96.6163,42991.0
2017-12-20 10:30:00,115.16,115.18,114.82,115.0,50235.0,96.6415,96.6582,96.3561,96.5072,50235.0
2017-12-20 11:00:00,114.96,115.39,114.93,115.39,40883.0,96.4736,96.8345,96.4484,96.8345,40883.0
2017-12-20 11:30:00,115.34,115.44,115.17,115.33,21959.0,96.7925,96.8764,96.6498,96.7841,21959.0
2017-12-20 12:00:00,115.33,115.37,115.11,115.34,23970.0,96.7841,96.8177,96.5995,96.7925,23970.0
2017-12-20 12:30:00,115.32,115.48,115.22,115.4,25015.0,96.7757,96.91,96.6918,96.8429,25015.0
2017-12-20 13:00:00,115.4,115.54,115.35,115.5,15658.0,96.8429,96.9603,96.8009,96.9268,15658.0
2017-12-20 13:30:00,115.51,115.54,115.34,115.36,26727.0,96.9352,96.9603,96.7925,96.8093,26727.0
2017-12-20 14:00:00,115.36,115.36,115.09,115.16,55305.0,96.8093,96.8093,96.5827,96.6415,55305.0
2017-12-20 14:30:00,115.16,115.4,115.1,115.19,52924.0,96.6415,96.8429,96.5911,96.6666,52924.0
2017-12-20 15:00:00,115.17,115.28,115.09,115.15,49417.0,96.6498,96.7422,96.5827,96.6331,49417.0
2017-12-20 15:30:00,115.13,115.22,114.98,115.0,124524.0,96.6163,96.6918,96.4904,96.5072,124524.0
2017-12-21 09:30:00,115.38,115.48,114.97,115.05,28663.0,96.8261,96.91,96.482,96.5491,28663.0
2017-12-21 10:00:00,114.98,115.06,114.58,114.84,25924.0,96.4904,96.5575,96.1547,96.3729,25924.0
2017-12-21 10:30:00,114.79,115.01,114.54,114.73,13212.0,96.331,96.5156,96.1212,96.2806,13212.0
2017-12-21 11:00:00,114.73,114.97,114.71,114.95,19923.0,96.2806,96.482,96.2638,96.4652,19923.0
2017-12-21 11:30:00,114.93,115.29,114.89,115.19,50498.0,96.4484,96.7506,96.4149,96.6666,50498.0
2017-12-21 12:00:00,115.18,115.28,115.02,115.09,13814.0,96.6582,96.7422,96.524,96.5827,13814.0
2017-12-21 12:30:00,115.12,115.2,114.95,115.18,41927.0,96.6079,96.675,96.4652,96.6582,41927.0
2017-12-21 13:00:00,115.2,115.41,115.2,115.41,14614.0,96.675,96.8513,96.675,96.8513,14614.0
2017-12-21 13:30:00,115.37,115.37,115.05,115.11,28226.0,96.8177,96.8177,96.5491,96.5995,28226.0
2017-12-21 14:00:00,115.16,115.21,114.95,115.01,11734.0,96.6415,96.6834,96.4652,96.5156,11734.0
2017-12-21 14:30:00,115.01,115.12,114.87,115.07,19201.0,96.5156,96.6079,96.3981,96.5659,19201.0
2017-12-21 15:00:00,115.03,115.13,114.94,114.98,22890.0,96.5324,96.6163,96.4568,96.4904,22890.0
2017-12-21 15:30:00,114.99,115.0,114.65,114.68,71190.0,96.4988,96.5072,96.2135,96.2386,71190.0
2017-12-22 09:30:00,115.0,115.23,114.4,115.18,28113.0,96.5072,96.7002,96.0037,96.6582,28113.0
2017-12-22 10:00:00,115.23,115.38,114.73,114.84,14477.0,96.7002,96.8261,96.2806,96.3729,14477.0
2017-12-22 10:30:00,114.84,115.17,114.74,115.08,11293.0,96.3729,96.6498,96.289,96.5743,11293.0
2017-12-22 11:00:00,115.14,115.29,115.1,115.27,18097.0,96.6247,96.7506,96.5911,96.7338,18097.0
2017-12-22 11:30:00,115.32,115.32,115.14,115.15,9628.0,96.7757,96.7757,96.6247,96.6331,9628.0
2017-12-22 12:00:00,115.18,115.24,115.03,115.03,7066.0,96.6582,96.7086,96.5324,96.5324,7066.0
2017-12-22 12:30:00,115.05,115.09,114.9,114.98,8291.0,96.5491,96.5827,96.4233,96.4904,8291.0
2017-12-22 13:00:00,115.02,115.02,114.73,114.82,8317.0,96.524,96.524,96.2806,96.3561,8317.0
2017-12-22 13:30:00,114.81,115.01,114.81,114.99,10676.0,96.3477,96.5156,96.3477,96.4988,10676.0
2017-12-22 14:00:00,114.95,115.17,114.95,115.06,11140.0,96.4652,96.6498,96.4652,96.5575,11140.0
2017-12-22 14:30:00,115.05,115.22,115.05,115.16,10220.0,96.5491,96.6918,96.5491,96.6415,10220.0
2017-12-22 15:00:00,115.12,115.14,114.86,114.87,11865.0,96.6079,96.6247,96.3897,96.3981,11865.0
2017-12-22 15:30:00,114.89,114.96,114.77,114.95,62293.0,96.4149,96.4736,96.3142,96.4652,62293.0
2017-12-26 09:30:00,114.95,115.35,114.89,115.23,19281.0,96.4652,96.8009,96.4149,96.7002,19281.0
2017-12-26 10:00:00,115.23,115.23,114.78,114.78,8402.0,96.7002,96.7002,96.3226,96.3226,8402.0
2017-12-26 10:30:00,114.71,115.06,114.67,114.81,14001.0,96.2638,96.5575,96.2303,96.3477,14001.0
2017-12-26 11:00:00,114.86,115.1,114.86,115.05,10483.0,96.3897,96.5911,96.3897,96.5491,10483.0
2017-12-26 11:30:00,115.09,115.35,115.09,115.35,13852.0,96.5827,96.8009,96.5827,96.8009,13852.0
2017-12-26 12:00:00,115.34,115.34,115.2,115.31,12206.0,96.7925,96.7925,96.675,96.7673,12206.0
2017-12-26 12:30:00,115.31,115.36,115.21,115.34,13891.0,96.7673,96.8093,96.6834,96.7925,13891.0
2017-12-26 13:00:00,115.34,115.46,115.2,115.3,16074.0,96.7925,96.8932,96.675,96.7589,16074.0
2017-12-26 13:30:00,115.31,115.36,115.15,115.33,18763.0,96.7673,96.8093,96.6331,96.7841,18763.0
2017-12-26 14:00:00,115.35,115.39,115.17,115.2,48803.0,96.8009,96.8345,96.6498,96.675,48803.0
2017-12-26 14:30:00,115.22,115.28,115.1,115.14,24277.0,96.6918,96.7422,96.5911,96.6247,24277.0
2017-12-26 15:00:00,115.15,115.23,115.03,115.09,28529.0,96.6331,96.7002,96.5324,96.5827,28529.0
2017-12-26 15:30:00,115.08,115.09,114.92,115.0,84552.0,96.5743,96.5827,96.44,96.5072,84552.0
2017-12-27 09:30:00,115.23,115.58,114.82,114.86,22810.0,96.7002,96.9939,96.3561,96.3897,22810.0
2017-12-27 10:00:00,114.84,114.96,114.54,114.87,20513.0,96.3729,96.4736,96.1212,96.3981,20513.0
2017-12-27 10:30:00,114.9,115.0,114.58,114.66,18910.0,96.4233,96.5072,96.1547,96.2219,18910.0
2017-12-27 11:00:00,114.58,115.05,114.57,114.94,22711.0,96.1547,96.5491,96.1463,96.4568,22711.0
2017-12-27 11:30:00,114.92,115.03,114.76,114.97,14245.0,96.44,96.5324,96.3058,96.482,14245.0
2017-12-27 12:00:00,114.93,114.93,114.73,114.76,9621.0,96.4484,96.4484,96.2806,96.3058,9621.0
2017-12-27 12:30:00,114.75,114.88,114.75,114.78,5967.0,96.2974,96.4065,96.2974,96.3226,5967.0
2017-12-27 13:00:00,114.82,114.85,114.66,114.68,7186.0,96.3561,96.3813,96.2219,96.2386,7186.0
2017-12-27 13:30:00,114.68,114.74,114.61,114.65,9141.0,96.2386,96.289,96.1799,96.2135,9141.0
2017-12-27 14:00:00,114.64,114.68,114.42,114.44,28400.0,96.2051,96.2386,96.0205,96.0372,28400.0
2017-12-27 14:30:00,114.45,114.54,114.41,114.5,35801.0,96.0456,96.1212,96.0121,96.0876,35801.0
2017-12-27 15:00:00,114.48,114.48,114.27,114.35,24139.0,96.0708,96.0708,95.8946,95.9617,24139.0
2017-12-27 15:30:00,114.35,114.63,114.29,114.57,91975.0,95.9617,96.1967,95.9114,96.1463,91975.0
2017-12-28 09:30:00,114.86,114.99,114.06,114.34,11583.0,96.3897,96.4988,95.7183,95.9533,11583.0
2017-12-28 10:00:00,114.28,114.33,114.07,114.18,18105.0,95.903,95.9449,95.7267,95.819,18105.0
2017-12-28 10:30:00,114.2,114.3,114.04,114.3,18720.0,95.8358,95.9197,95.7016,95.9197,18720.0
2017-12-28 11:00:00,114.33,114.44,114.11,114.4,26080.0,95.9449,96.0372,95.7603,96.0037,26080.0
2017-12-28 11:30:00,114.43,114.61,114.31,114.31,17591.0,96.0288,96.1799,95.9281,95.9281,17591.0
2017-12-28 12:00:00,114.31,114.45,114.31,114.45,12087.0,95.9281,96.0456,95.9281,96.0456,12087.0
2017-12-28 12:30:00,114.42,114.49,114.22,114.24,16159.0,96.0205,96.0792,95.8526,95.8694,16159.0
2017-12-28 13:00:00,114.24,114.35,114.23,114.33,9900.0,95.8694,95.9617,95.861,95.9449,9900.0
2017-12-28 13:30:00,114.34,114.34,114.17,114.23,10109.0,95.9533,95.9533,95.8107,95.861,10109.0
2017-12-28 14:00:00,114.22,114.29,114.04,114.2,50363.0,95.8526,95.9114,95.7016,95.8358,50363.0
2017-12-28 14:30:00,114.23,114.26,114.1,114.22,20601.0,95.861,95.8862,95.7519,95.8526,20601.0
2017-12-28 15:00:00,114.2,114.24,114.15,114.15,26224.0,95.8358,95.8694,95.7939,95.7939,26224.0
2017-12-28 15:30:00,114.16,114.4,114.11,114.35,110697.0,95.8023,96.0037,95.7603,95.9617,110697.0
2017-12-29 09:30:00,114.09,114.75,114.09,114.57,19692.0,95.7435,96.2974,95.7435,96.1463,19692.0
2017-12-29 10:00:00,114.49,114.72,114.13,114.66,21449.0,96.0792,96.2722,95.7771,96.2219,21449.0
2017-12-29 10:30:00,114.58,114.7,114.34,114.61,7607.0,96.1547,96.2554,95.9533,96.1799,7607.0
2017-12-29 11:00:00,114.58,114.58,114.31,114.36,7432.0,96.1547,96.1547,95.9281,95.9701,7432.0
2017-12-29 11:30:00,114.35,114.36,114.21,114.24,7624.0,95.9617,95.9701,95.8442,95.8694,7624.0
2017-12-29 12:00:00,114.27,114.31,114.21,114.24,10192.0,95.8946,95.9281,95.8442,95.8694,10192.0
2017-12-29 12:30:00,114.23,114.35,114.23,114.29,5054.0,95.861,95.9617,95.861,95.9114,5054.0
2017-12-29 13:00:00,114.31,114.31,114.14,114.16,7080.0,95.9281,95.9281,95.7855,95.8023,7080.0
2017-12-29 13:30:00,114.14,114.15,113.83,113.9,17209.0,95.7855,95.7939,95.5253,95.5841,17209.0
2017-12-29 14:00:00,113.94,113.95,113.84,113.85,11578.0,95.6176,95.626,95.5337,95.5421,11578.0
2017-12-29 14:30:00,113.84,113.88,113.8,113.84,16902.0,95.5337,95.5673,95.5002,95.5337,16902.0
2017-12-29 15:00:00,113.82,113.84,113.7,113.77,23521.0,95.5169,95.5337,95.4162,95.475,23521.0
2017-12-29 15:30:00,113.78,113.81,113.53,113.55,82662.0,95.4834,95.5085,95.2736,95.2904,82662.0
2018-01-02 09:30:00,113.48,113.99,112.36,112.49,58550.0,95.2316,95.6596,94.2917,94.4008,58550.0
2018-01-02 10:00:00,112.55,113.18,112.53,113.05,38222.0,94.4512,94.9799,94.4344,94.8708,38222.0
2018-01-02 10:30:00,113.06,113.17,112.68,112.71,34826.0,94.8792,94.9715,94.5603,94.5854,34826.0
2018-01-02 11:00:00,112.68,112.91,112.52,112.62,33047.0,94.5603,94.7533,94.426,94.5099,33047.0
2018-01-02 11:30:00,112.69,112.96,112.69,112.88,42800.0,94.5686,94.7952,94.5686,94.7281,42800.0
2018-01-02 12:00:00,112.9,112.99,112.8,112.86,30269.0,94.7449,94.8204,94.661,94.7113,30269.0
2018-01-02 12:30:00,112.84,112.84,112.55,112.58,27456.0,94.6945,94.6945,94.4512,94.4763,27456.0
2018-01-02 13:00:00,112.57,112.62,112.4,112.4,19989.0,94.4679,94.5099,94.3253,94.3253,19989.0
2018-01-02 13:30:00,112.42,112.6,112.31,112.59,49528.0,94.3421,94.4931,94.2498,94.4847,49528.0
2018-01-02 14:00:00,112.59,112.64,112.42,112.5,43964.0,94.4847,94.5267,94.3421,94.4092,43964.0
2018-01-02 14:30:00,112.49,112.54,112.39,112.41,24724.0,94.4008,94.4428,94.3169,94.3337,24724.0
2018-01-02 15:00:00,112.43,112.47,112.28,112.33,32688.0,94.3505,94.384,94.2246,94.2665,32688.0
2018-01-02 15:30:00,112.31,112.31,111.96,112.11,171872.0,94.2498,94.2498,93.956,94.0819,171872.0
2018-01-03 09:30:00,112.23,112.23,111.54,111.67,39004.0,94.1826,94.1826,93.6036,93.7127,39004.0
2018-01-03 10:00:00,111.73,111.8,111.38,111.5,55496.0,93.763,93.8218,93.4693,93.57,55496.0
2018-01-03 10:30:00,111.46,111.58,111.37,111.5,33588.0,93.5364,93.6371,93.4609,93.57,33588.0
2018-01-03 11:00:00,111.48,112.19,111.48,112.16,55749.0,93.5532,94.1491,93.5532,94.1239,55749.0
2018-01-03 11:30:00,112.14,112.43,112.03,112.21,56285.0,94.1071,94.3505,94.0148,94.1658,56285.0
2018-01-03 12:00:00,112.22,112.23,112.0,112.05,18711.0,94.1742,94.1826,93.9896,94.0316,18711.0
2018-01-03 12:30:00,112.03,112.03,111.71,112.01,42059.0,94.0148,94.0148,93.7462,93.998,42059.0
2018-01-03 13:00:00,112.04,112.04,111.8,111.87,13992.0,94.0232,94.0232,93.8218,93.8805,13992.0
2018-01-03 13:30:00,111.87,111.88,111.64,111.67,15810.0,93.8805,93.8889,93.6875,93.7127,15810.0
2018-01-03 14:00:00,111.67,111.68,111.42,111.45,26999.0,93.7127,93.7211,93.5029,93.5281,26999.0
2018-01-03 14:30:00,111.47,111.64,111.45,111.63,25771.0,93.5448,93.6875,93.5281,93.6791,25771.0
2018-01-03 15:00:00,111.65,111.79,111.59,111.7,34881.0,93.6959,93.8134,93.6455,93.7378,34881.0
2018-01-03 15:30:00,111.7,111.82,111.58,111.61,101770.0,93.7378,93.8386,93.6371,93.6623,101770.0
2018-01-04 09:30:00,112.18,112.4,111.83,112.4,25325.0,94.1407,94.3253,93.8469,94.3253,25325.0
2018-01-04 10:00:00,112.39,112.54,112.11,112.36,20803.0,94.3169,94.4428,94.0819,94.2917,20803.0
2018-01-04 10:30:00,112.3,112.61,112.22,112.38,23401.0,94.2414,94.5015,94.1742,94.3085,23401.0
2018-01-04 11:00:00,112.35,112.5,112.2,112.46,23825.0,94.2833,94.4092,94.1574,94.3756,23825.0
2018-01-04 11:30:00,112.43,112.59,112.27,112.59,21670.0,94.3505,94.4847,94.2162,94.4847,21670.0
2018-01-04 12:00:00,112.59,112.73,112.54,112.66,23768.0,94.4847,94.6022,94.4428,94.5435,23768.0
2018-01-04 12:30:00,112.63,112.63,112.32,112.49,68485.0,94.5183,94.5183,94.2581,94.4008,68485.0
2018-01-04 13:00:00,112.5,112.59,112.32,112.56,16402.0,94.4092,94.4847,94.2581,94.4596,16402.0
2018-01-04 13:30:00,112.56,112.6,112.44,112.59,16612.0,94.4596,94.4931,94.3589,94.4847,16612.0
2018-01-04 14:00:00,112.56,112.58,112.31,112.39,25723.0,94.4596,94.4763,94.2498,94.3169,25723.0
2018-01-04 14:30:00,112.41,112.41,112.19,112.22,21232.0,94.3337,94.3337,94.1491,94.1742,21232.0
2018-01-04 15:00:00,112.22,112.25,112.13,112.2,31551.0,94.1742,94.1994,94.0987,94.1574,31551.0
2018-01-04 15:30:00,112.2,112.43,112.17,112.39,125176.0,94.1574,94.3505,94.1323,94.3169,125176.0
2018-01-05 09:30:00,112.56,112.65,111.62,112.46,106611.0,94.4596,94.5351,93.6707,94.3756,106611.0
2018-01-05 10:00:00,112.45,112.93,112.37,112.55,34506.0,94.3672,94.7701,94.3001,94.4512,34506.0
2018-01-05 10:30:00,112.48,112.94,112.47,112.82,63660.0,94.3924,94.7784,94.384,94.6777,63660.0
2018-01-05 11:00:00,112.84,112.99,112.73,112.82,23355.0,94.6945,94.8204,94.6022,94.6777,23355.0
2018-01-05 11:30:00,112.85,112.93,112.8,112.89,16421.0,94.7029,94.7701,94.661,94.7365,16421.0
2018-01-05 12:00:00,112.9,113.14,112.89,113.03,20304.0,94.7449,94.9463,94.7365,94.854,20304.0
2018-01-05 12:30:00,113.04,113.04,112.7,112.8,29515.0,94.8624,94.8624,94.577,94.661,29515.0
2018-01-05 13:00:00,112.82,113.14,112.82,113.13,37711.0,94.6777,94.9463,94.6777,94.9379,37711.0
2018-01-05 13:30:00,113.13,113.13,112.85,112.85,21668.0,94.9379,94.9379,94.7029,94.7029,21668.0
2018-01-05 14:00:00,112.86,112.88,112.69,112.85,38219.0,94.7113,94.7281,94.5686,94.7029,38219.0
2018-01-05 14:30:00,112.83,112.96,112.75,112.75,25933.0,94.6861,94.7952,94.619,94.619,25933.0
2018-01-05 15:00:00,112.76,112.88,112.67,112.85,41721.0,94.6274,94.7281,94.5519,94.7029,41721.0
2018-01-05 15:30:00,112.84,112.99,112.81,112.92,100199.0,94.6945,94.8204,94.6694,94.7617,100199.0
2018-01-08 09:30:00,113.23,113.99,113.0,113.9,52681.0,95.0218,95.6596,94.8288,95.5841,52681.0
2018-01-08 10:00:00,113.93,114.08,113.42,113.74,43034.0,95.6092,95.7351,95.1813,95.4498,43034.0
2018-01-08 10:30:00,113.76,113.76,113.56,113.56,20057.0,95.4666,95.4666,95.2987,95.2987,20057.0
2018-01-08 11:00:00,113.56,113.71,113.45,113.66,22972.0,95.2987,95.4246,95.2064,95.3827,22972.0
2018-01-08 11:30:00,113.63,113.79,113.48,113.65,38465.0,95.3575,95.4918,95.2316,95.3743,38465.0
2018-01-08 12:00:00,113.63,113.93,113.53,113.81,35450.0,95.3575,95.6092,95.2736,95.5085,35450.0
2018-01-08 12:30:00,113.82,114.0,113.8,114.0,20997.0,95.5169,95.668,95.5002,95.668,20997.0
2018-01-08 13:00:00,113.96,114.33,113.96,114.31,28179.0,95.6344,95.9449,95.6344,95.9281,28179.0
2018-01-08 13:30:00,114.31,114.63,114.17,114.51,41617.0,95.9281,96.1967,95.8107,96.096,41617.0
2018-01-08 14:00:00,114.48,114.58,114.22,114.25,112957.0,96.0708,96.1547,95.8526,95.8778,112957.0
2018-01-08 14:30:00,114.25,114.28,114.02,114.05,20971.0,95.8778,95.903,95.6848,95.71,20971.0
2018-01-08 15:00:00,114.04,114.06,113.9,113.99,27308.0,95.7016,95.7183,95.5841,95.6596,27308.0
2018-01-08 15:30:00,113.99,114.13,113.96,114.04,101256.0,95.6596,95.7771,95.6344,95.7016,101256.0
2018-01-09 09:30:00,114.17,114.45,113.65,113.92,44018.0,95.8107,96.0456,95.3743,95.6009,44018.0
2018-01-09 10:00:00,113.96,114.36,113.96,114.33,16535.0,95.6344,95.9701,95.6344,95.9449,16535.0
2018-01-09 10:30:00,114.28,114.39,114.12,114.23,22927.0,95.903,95.9953,95.7687,95.861,22927.0
2018-01-09 11:00:00,114.26,114.4,114.15,114.38,22880.0,95.8862,96.0037,95.7939,95.9869,22880.0
2018-01-09 11:30:00,114.35,114.37,114.27,114.33,15585.0,95.9617,95.9785,95.8946,95.9449,15585.0
2018-01-09 12:00:00,114.3,114.32,113.96,113.96,12482.0,95.9197,95.9365,95.6344,95.6344,12482.0
2018-01-09 12:30:00,114.0,114.13,113.85,114.05,18090.0,95.668,95.7771,95.5421,95.71,18090.0
2018-01-09 13:00:00,114.07,114.23,114.07,114.23,6279.0,95.7267,95.861,95.7267,95.861,6279.0
2018-01-09 13:30:00,114.22,114.25,114.13,114.16,10718.0,95.8526,95.8778,95.7771,95.8023,10718.0
2018-01-09 14:00:00,114.21,114.21,113.92,113.99,17584.0,95.8442,95.8442,95.6009,95.6596,17584.0
2018-01-09 14:30:00,113.96,114.06,113.96,114.02,14683.0,95.6344,95.7183,95.6344,95.6848,14683.0
2018-01-09 15:00:00,114.0,114.01,113.86,113.91,21481.0,95.668,95.6764,95.5505,95.5925,21481.0
2018-01-09 15:30:00,113.91,113.99,113.73,113.81,85225.0,95.5925,95.6596,95.4414,95.5085,85225.0
2018-01-10 09:30:00,111.34,111.99,109.88,110.28,284550.0,93.4357,93.9812,92.2105,92.5462,284550.0
2018-01-10 10:00:00,110.23,110.28,109.57,110.11,139752.0,92.5042,92.5462,91.9504,92.4035,139752.0
2018-01-10 10:30:00,110.12,110.8,110.09,110.51,104085.0,92.4119,92.9826,92.3867,92.7392,104085.0
2018-01-10 11:00:00,110.54,110.67,110.34,110.65,55671.0,92.7644,92.8735,92.5965,92.8567,55671.0
2018-01-10 11:30:00,110.62,110.82,110.57,110.82,45226.0,92.8315,92.9994,92.7896,92.9994,45226.0
2018-01-10 12:00:00,110.83,111.22,110.81,111.15,46798.0,93.0078,93.335,92.991,93.2763,46798.0
2018-01-10 12:30:00,111.19,111.3,110.82,110.86,47943.0,93.3099,93.4022,92.9994,93.0329,47943.0
2018-01-10 13:00:00,110.8,110.91,110.79,110.88,17923.0,92.9826,93.0749,92.9742,93.0497,17923.0
2018-01-10 13:30:00,110.82,110.9,110.78,110.87,17324.0,92.9994,93.0665,92.9658,93.0413,17324.0
2018-01-10 14:00:00,110.88,110.9,110.57,110.72,43864.0,93.0497,93.0665,92.7896,92.9154,43864.0
2018-01-10 14:30:00,110.69,110.84,110.6,110.8,35326.0,92.8903,93.0161,92.8147,92.9826,35326.0
2018-01-10 15:00:00,110.76,110.82,110.62,110.72,46233.0,92.949,92.9994,92.8315,92.9154,46233.0
2018-01-10 15:30:00,110.71,110.89,110.71,110.81,128555.0,92.907,93.0581,92.907,92.991,128555.0
2018-01-11 09:30:00,110.75,110.79,110.29,110.65,61098.0,92.9406,92.9742,92.5546,92.8567,61098.0
2018-01-11 10:00:00,110.61,110.77,110.42,110.48,40198.0,92.8231,92.9574,92.6637,92.714,40198.0
2018-01-11 10:30:00,110.45,110.52,110.23,110.37,45406.0,92.6889,92.7476,92.5042,92.6217,45406.0
2018-01-11 11:00:00,110.37,110.54,110.34,110.45,22794.0,92.6217,92.7644,92.5965,92.6889,22794.0
2018-01-11 11:30:00,110.46,110.58,110.42,110.54,21816.0,92.6972,92.798,92.6637,92.7644,21816.0
2018-01-11 12:00:00,110.55,110.58,110.38,110.44,24713.0,92.7728,92.798,92.6301,92.6805,24713.0
2018-01-11 12:30:00,110.41,110.58,110.35,110.5,23413.0,92.6553,92.798,92.6049,92.7308,23413.0
2018-01-11 13:00:00,110.52,110.62,110.46,110.53,16536.0,92.7476,92.8315,92.6972,92.756,16536.0
2018-01-11 13:30:00,110.51,110.51,110.22,110.22,16839.0,92.7392,92.7392,92.4958,92.4958,16839.0
2018-01-11 14:00:00,110.22,110.23,109.83,110.0,56330.0,92.4958,92.5042,92.1686,92.3112,56330.0
2018-01-11 14:30:00,110.0,110.19,109.95,110.09,36444.0,92.3112,92.4707,92.2693,92.3867,36444.0
2018-01-11 15:00:00,110.07,110.07,109.96,109.98,34217.0,92.37,92.37,92.2777,92.2944,34217.0
2018-01-11 15:30:00,109.98,110.13,109.95,110.09,123448.0,92.2944,92.4203,92.2693,92.3867,123448.0
2018-01-12 09:30:00,110.28,110.47,109.85,110.12,44901.0,92.5462,92.7056,92.1853,92.4119,44901.0
2018-01-12 10:00:00,110.12,110.26,109.98,110.08,35983.0,92.4119,92.5294,92.2944,92.3784,35983.0
2018-01-12 10:30:00,110.11,110.38,110.09,110.2,24553.0,92.4035,92.6301,92.3867,92.4791,24553.0
2018-01-12 11:00:00,110.19,110.22,109.91,109.95,29554.0,92.4707,92.4958,92.2357,92.2693,29554.0
2018-01-12 11:30:00,109.95,109.99,109.69,109.7,18742.0,92.2693,92.3028,92.0511,92.0595,18742.0
2018-01-12 12:00:00,109.7,109.73,109.46,109.47,33402.0,92.0595,92.0846,91.8581,91.8664,33402.0
2018-01-12 12:30:00,109.45,109.48,109.34,109.39,29098.0,91.8497,91.8748,91.7574,91.7993,29098.0
2018-01-12 13:00:00,109.41,109.62,109.34,109.43,21540.0,91.8161,91.9923,91.7574,91.8329,21540.0
2018-01-12 13:30:00,109.44,109.48,109.33,109.48,29541.0,91.8413,91.8748,91.749,91.8748,29541.0
2018-01-12 14:00:00,109.48,109.67,109.44,109.65,23479.0,91.8748,92.0343,91.8413,92.0175,23479.0
2018-01-12 14:30:00,109.64,109.66,109.46,109.48,19015.0,92.0091,92.0259,91.8581,91.8748,19015.0
2018-01-12 15:00:00,109.48,109.52,109.37,109.41,26230.0,91.8748,91.9084,91.7825,91.8161,26230.0
2018-01-12 15:30:00,109.42,109.47,109.23,109.26,110866.0,91.8245,91.8664,91.665,91.6902,110866.0
2018-01-16 09:30:00,107.31,109.29,107.26,108.96,107086.0,90.0538,91.7154,90.0118,91.4385,107086.0
2018-01-16 10:00:00,108.95,109.0,108.54,108.76,60057.0,91.4301,91.472,91.086,91.2706,60057.0
2018-01-16 10:30:00,108.72,108.8,108.4,108.51,60739.0,91.2371,91.3042,90.9685,91.0608,60739.0
2018-01-16 11:00:00,108.56,108.66,108.42,108.52,99338.0,91.1028,91.1867,90.9853,91.0692,99338.0
2018-01-16 11:30:00,108.52,108.54,108.38,108.48,39249.0,91.0692,91.086,90.9517,91.0356,39249.0
2018-01-16 12:00:00,108.45,108.5,108.4,108.4,56286.0,91.0105,91.0524,90.9685,90.9685,56286.0
2018-01-16 12:30:00,108.41,108.67,108.4,108.61,116560.0,90.9769,91.1951,90.9685,91.1447,116560.0
2018-01-16 13:00:00,108.64,108.82,108.6,108.73,70060.0,91.1699,91.321,91.1364,91.2454,70060.0
2018-01-16 13:30:00,108.74,108.74,108.47,108.65,48505.0,91.2538,91.2538,91.0273,91.1783,48505.0
2018-01-16 14:00:00,108.63,108.75,108.53,108.65,50900.0,91.1615,91.2622,91.0776,91.1783,50900.0
2018-01-16 14:30:00,108.66,108.67,108.36,108.4,73915.0,91.1867,91.1951,90.9349,90.9685,73915.0
2018-01-16 15:00:00,108.4,108.52,108.25,108.4,92837.0,90.9685,91.0692,90.8426,90.9685,92837.0
2018-01-16 15:30:00,108.4,108.41,108.17,108.28,250519.0,90.9685,90.9769,90.7755,90.8678,250519.0
2018-01-17 09:30:00,108.5,108.85,108.1,108.31,121643.0,91.0524,91.3461,90.7168,90.893,121643.0
2018-01-17 10:00:00,108.32,108.87,108.22,108.77,222753.0,90.9014,91.3629,90.8175,91.279,222753.0
2018-01-17 10:30:00,108.77,108.94,108.68,108.81,262015.0,91.279,91.4217,91.2035,91.3126,262015.0
2018-01-17 11:00:00,108.82,109.31,108.73,108.96,162418.0,91.321,91.7322,91.2454,91.4385,162418.0
2018-01-17 11:30:00,108.95,109.09,108.91,109.06,74516.0,91.4301,91.5476,91.3965,91.5224,74516.0
2018-01-17 12:00:00,109.07,109.37,108.95,109.37,36455.0,91.5308,91.7825,91.4301,91.7825,36455.0
2018-01-17 12:30:00,109.35,109.53,109.25,109.53,50237.0,91.7657,91.9168,91.6818,91.9168,50237.0
2018-01-17 13:00:00,109.55,109.66,109.32,109.38,33022.0,91.9336,92.0259,91.7406,91.7909,33022.0
2018-01-17 13:30:00,109.39,109.49,109.34,109.42,26960.0,91.7993,91.8832,91.7574,91.8245,26960.0
2018-01-17 14:00:00,109.39,109.55,109.36,109.44,35274.0,91.7993,91.9336,91.7741,91.8413,35274.0
2018-01-17 14:30:00,109.43,109.44,109.23,109.29,33922.0,91.8329,91.8413,91.665,91.7154,33922.0
2018-01-17 15:00:00,109.34,109.34,109.04,109.06,47507.0,91.7574,91.7574,91.5056,91.5224,47507.0
2018-01-17 15:30:00,109.04,109.08,108.81,108.93,116937.0,91.5056,91.5392,91.3126,91.4133,116937.0
2018-01-18 09:30:00,109.06,109.27,108.32,108.97,32142.0,91.5224,91.6986,90.9014,91.4469,32142.0
2018-01-18 10:00:00,108.93,109.03,108.34,108.39,38562.0,91.4133,91.4972,90.9182,90.9601,38562.0
2018-01-18 10:30:00,108.39,108.46,108.2,108.22,29519.0,90.9601,91.0189,90.8007,90.8175,29519.0
2018-01-18 11:00:00,108.22,108.25,107.86,107.9,24512.0,90.8175,90.8426,90.5153,90.5489,24512.0
2018-01-18 11:30:00,107.9,108.01,107.84,107.96,20069.0,90.5489,90.6412,90.4986,90.5993,20069.0
2018-01-18 12:00:00,107.93,108.07,107.91,107.96,29889.0,90.5741,90.6916,90.5573,90.5993,29889.0
2018-01-18 12:30:00,107.97,108.03,107.88,107.91,24151.0,90.6077,90.658,90.5321,90.5573,24151.0
2018-01-18 13:00:00,107.92,107.93,107.71,107.71,25324.0,90.5657,90.5741,90.3895,90.3895,25324.0
2018-01-18 13:30:00,107.72,107.94,107.59,107.94,23043.0,90.3979,90.5825,90.2888,90.5825,23043.0
2018-01-18 14:00:00,107.93,108.13,107.91,108.08,23965.0,90.5741,90.7419,90.5573,90.7,23965.0
2018-01-18 14:30:00,108.11,108.17,107.96,107.99,35314.0,90.7251,90.7755,90.5993,90.6244,35314.0
2018-01-18 15:00:00,107.99,108.04,107.72,107.72,35285.0,90.6244,90.6664,90.3979,90.3979,35285.0
2018-01-18 15:30:00,107.71,107.81,107.68,107.77,103859.0,90.3895,90.4734,90.3643,90.4398,103859.0
2018-01-19 09:30:00,108.15,108.72,108.11,108.46,103167.0,90.7587,91.2371,90.7251,91.0189,103167.0
2018-01-19 10:00:00,108.5,108.96,108.42,108.95,37666.0,91.0524,91.4385,90.9853,91.4301,37666.0
2018-01-19 10:30:00,108.92,108.99,108.78,108.96,20461.0,91.4049,91.4636,91.2874,91.4385,20461.0
2018-01-19 11:00:00,108.99,109.33,108.93,109.33,28883.0,91.4636,91.749,91.4133,91.749,28883.0
2018-01-19 11:30:00,109.33,109.37,108.93,109.04,44038.0,91.749,91.7825,91.4133,91.5056,44038.0
2018-01-19 12:00:00,109.06,109.09,108.72,108.74,37022.0,91.5224,91.5476,91.2371,91.2538,37022.0
2018-01-19 12:30:00,108.74,108.85,108.62,108.79,58999.0,91.2538,91.3461,91.1531,91.2958,58999.0
2018-01-19 13:00:00,108.8,108.95,108.8,108.95,18296.0,91.3042,91.4301,91.3042,91.4301,18296.0
2018-01-19 13:30:00,108.94,108.96,108.83,108.93,15487.0,91.4217,91.4385,91.3294,91.4133,15487.0
2018-01-19 14:00:00,108.94,109.26,108.93,109.25,22523.0,91.4217,91.6902,91.4133,91.6818,22523.0
2018-01-19 14:30:00,109.24,109.41,109.23,109.37,29353.0,91.6734,91.8161,91.665,91.7825,29353.0
2018-01-19 15:00:00,109.38,109.48,109.15,109.47,47612.0,91.7909,91.8748,91.5979,91.8664,47612.0
2018-01-19 15:30:00,109.46,109.55,109.31,109.36,130877.0,91.8581,91.9336,91.7322,91.7741,130877.0
2018-01-22 09:30:00,109.41,109.87,109.15,109.58,82797.0,91.8161,92.2021,91.5979,91.9588,82797.0
2018-01-22 10:00:00,109.6,109.83,109.28,109.74,46511.0,91.9755,92.1686,91.707,92.093,46511.0
2018-01-22 10:30:00,109.7,109.83,109.55,109.64,39051.0,92.0595,92.1686,91.9336,92.0091,39051.0
2018-01-22 11:00:00,109.57,109.88,109.57,109.7,51076.0,91.9504,92.2105,91.9504,92.0595,51076.0
2018-01-22 11:30:00,109.68,109.75,109.53,109.75,42705.0,92.0427,92.1014,91.9168,92.1014,42705.0
2018-01-22 12:00:00,109.71,109.89,109.64,109.89,18871.0,92.0679,92.2189,92.0091,92.2189,18871.0
2018-01-22 12:30:00,109.9,109.97,109.82,109.9,22936.0,92.2273,92.286,92.1602,92.2273,22936.0
2018-01-22 13:00:00,109.92,110.0,109.87,109.91,24674.0,92.2441,92.3112,92.2021,92.2357,24674.0
2018-01-22 13:30:00,109.9,109.92,109.73,109.77,31086.0,92.2273,92.2441,92.0846,92.1182,31086.0
2018-01-22 14:00:00,109.78,109.84,109.6,109.63,54433.0,92.1266,92.1769,91.9755,92.0007,54433.0
2018-01-22 14:30:00,109.63,109.68,109.46,109.54,51147.0,92.0007,92.0427,91.8581,91.9252,51147.0
2018-01-22 15:00:00,109.53,109.73,109.47,109.73,66658.0,91.9168,92.0846,91.8664,92.0846,66658.0
2018-01-22 15:30:00,109.73,109.98,109.71,109.94,160606.0,92.0846,92.2944,92.0679,92.2609,160606.0
2018-01-23 09:30:00,110.08,110.73,109.81,110.7,62833.0,92.3784,92.9238,92.1518,92.8987,62833.0
2018-01-23 10:00:00,110.73,111.23,110.54,111.12,58486.0,92.9238,93.3434,92.7644,93.2511,58486.0
2018-01-23 10:30:00,111.1,111.18,110.9,111.08,45883.0,93.2343,93.3015,93.0665,93.2175,45883.0
2018-01-23 11:00:00,111.09,111.11,110.97,110.97,32528.0,93.2259,93.2427,93.1252,93.1252,32528.0
2018-01-23 11:30:00,110.99,111.05,110.94,111.01,42765.0,93.142,93.1924,93.1001,93.1588,42765.0
2018-01-23 12:00:00,111.05,111.08,110.97,111.05,21986.0,93.1924,93.2175,93.1252,93.1924,21986.0
2018-01-23 12:30:00,111.05,111.15,111.0,111.15,22143.0,93.1924,93.2763,93.1504,93.2763,22143.0
2018-01-23 13:00:00,111.14,111.24,111.06,111.06,22727.0,93.2679,93.3518,93.2008,93.2008,22727.0
2018-01-23 13:30:00,111.05,111.16,110.85,110.99,28423.0,93.1924,93.2847,93.0245,93.142,28423.0
2018-01-23 14:00:00,111.02,111.08,110.76,110.76,27042.0,93.1672,93.2175,92.949,92.949,27042.0
2018-01-23 14:30:00,110.78,110.83,110.71,110.8,27311.0,92.9658,93.0078,92.907,92.9826,27311.0
2018-01-23 15:00:00,110.79,110.89,110.65,110.71,27506.0,92.9742,93.0581,92.8567,92.907,27506.0
2018-01-23 15:30:00,110.71,110.84,110.65,110.8,118806.0,92.907,93.0161,92.8567,92.9826,118806.0
2018-01-24 09:30:00,110.4,110.99,109.83,110.67,49509.0,92.6469,93.142,92.1686,92.8735,49509.0
2018-01-24 10:00:00,110.59,110.63,110.12,110.12,32804.0,92.8063,92.8399,92.4119,92.4119,32804.0
2018-01-24 10:30:00,110.13,110.26,110.01,110.06,29078.0,92.4203,92.5294,92.3196,92.3616,29078.0
2018-01-24 11:00:00,110.09,110.16,109.84,109.93,29090.0,92.3867,92.4455,92.1769,92.2525,29090.0
2018-01-24 11:30:00,109.91,110.04,109.86,109.95,15953.0,92.2357,92.3448,92.1937,92.2693,15953.0
2018-01-24 12:00:00,109.89,109.92,109.75,109.79,13775.0,92.2189,92.2441,92.1014,92.135,13775.0
2018-01-24 12:30:00,109.81,110.21,109.74,110.07,59756.0,92.1518,92.4875,92.093,92.37,59756.0
2018-01-24 13:00:00,110.07,110.76,110.07,110.61,123232.0,92.37,92.949,92.37,92.8231,123232.0
2018-01-24 13:30:00,110.59,110.73,110.33,110.5,139849.0,92.8063,92.9238,92.5882,92.7308,139849.0
2018-01-24 14:00:00,110.53,110.7,110.41,110.59,26375.0,92.756,92.8987,92.6553,92.8063,26375.0
2018-01-24 14:30:00,110.55,110.73,110.49,110.62,21326.0,92.7728,92.9238,92.7224,92.8315,21326.0
2018-01-24 15:00:00,110.6,110.61,110.39,110.43,29895.0,92.8147,92.8231,92.6385,92.6721,29895.0
2018-01-24 15:30:00,110.43,110.51,110.22,110.32,129940.0,92.6721,92.7392,92.4958,92.5798,129940.0
2018-01-25 09:30:00,110.48,111.26,110.16,111.13,36936.0,92.714,93.3686,92.4455,93.2595,36936.0
2018-01-25 10:00:00,111.05,111.58,111.05,111.26,22254.0,93.1924,93.6371,93.1924,93.3686,22254.0
2018-01-25 10:30:00,111.27,111.54,111.22,111.54,32414.0,93.377,93.6036,93.335,93.6036,32414.0
2018-01-25 11:00:00,111.51,111.58,111.41,111.53,35059.0,93.5784,93.6371,93.4945,93.5952,35059.0
2018-01-25 11:30:00,111.54,111.58,111.2,111.33,25754.0,93.6036,93.6371,93.3183,93.4273,25754.0
2018-01-25 12:00:00,111.39,111.39,111.19,111.26,21602.0,93.4777,93.4777,93.3099,93.3686,21602.0
2018-01-25 12:30:00,111.3,111.35,111.16,111.19,16408.0,93.4022,93.4441,93.2847,93.3099,16408.0
2018-01-25 13:00:00,111.18,111.28,111.16,111.19,7945.0,93.3015,93.3854,93.2847,93.3099,7945.0
2018-01-25 13:30:00,111.19,111.32,111.1,111.13,57210.0,93.3099,93.419,93.2343,93.2595,57210.0
2018-01-25 14:00:00,111.1,111.11,110.63,110.65,20423.0,93.2343,93.2427,92.8399,92.8567,20423.0
2018-01-25 14:30:00,110.69,110.98,110.64,110.9,23247.0,92.8903,93.1336,92.8483,93.0665,23247.0
2018-01-25 15:00:00,110.87,111.06,110.79,111.05,19266.0,93.0413,93.2008,92.9742,93.1924,19266.0
2018-01-25 15:30:00,111.05,111.24,111.03,111.22,64399.0,93.1924,93.3518,93.1756,93.335,64399.0
2018-01-26 09:30:00,111.55,111.81,111.33,111.53,42666.0,93.612,93.8302,93.4273,93.5952,42666.0
2018-01-26 10:00:00,111.53,111.55,110.96,111.32,93367.0,93.5952,93.612,93.1168,93.419,93367.0
2018-01-26 10:30:00,111.36,111.37,111.09,111.09,50112.0,93.4525,93.4609,93.2259,93.2259,50112.0
2018-01-26 11:00:00,111.09,111.1,110.64,110.85,26884.0,93.2259,93.2343,92.8483,93.0245,26884.0
2018-01-26 11:30:00,110.86,111.02,110.72,110.83,46234.0,93.0329,93.1672,92.9154,93.0078,46234.0
2018-01-26 12:00:00,110.87,110.98,110.69,110.81,41658.0,93.0413,93.1336,92.8903,92.991,41658.0
2018-01-26 12:30:00,110.86,111.02,110.82,110.84,42410.0,93.0329,93.1672,92.9994,93.0161,42410.0
2018-01-26 13:00:00,110.84,111.06,110.83,111.0,73587.0,93.0161,93.2008,93.0078,93.1504,73587.0
2018-01-26 13:30:00,110.98,111.01,110.79,110.87,22673.0,93.1336,93.1588,92.9742,93.0413,22673.0
2018-01-26 14:00:00,110.88,111.06,110.73,110.9,54334.0,93.0497,93.2008,92.9238,93.0665,54334.0
2018-01-26 14:30:00,110.93,111.05,110.91,110.91,36907.0,93.0917,93.1924,93.0749,93.0749,36907.0
2018-01-26 15:00:00,110.92,110.93,110.75,110.75,104888.0,93.0833,93.0917,92.9406,92.9406,104888.0
2018-01-26 15:30:00,110.77,111.13,110.74,111.06,206941.0,92.9574,93.2595,92.9322,93.2008,206941.0
2018-01-29 09:30:00,110.75,111.05,110.01,110.47,71868.0,92.9406,93.1924,92.3196,92.7056,71868.0
2018-01-29 10:00:00,110.44,110.84,110.21,110.25,54758.0,92.6805,93.0161,92.4875,92.521,54758.0
2018-01-29 10:30:00,110.22,110.42,110.12,110.18,32554.0,92.4958,92.6637,92.4119,92.4623,32554.0
2018-01-29 11:00:00,110.26,110.26,109.95,110.03,47617.0,92.5294,92.5294,92.2693,92.3364,47617.0
2018-01-29 11:30:00,110.01,110.45,109.97,110.3,41590.0,92.3196,92.6889,92.286,92.563,41590.0
2018-01-29 12:00:00,110.27,110.4,110.18,110.39,21715.0,92.5378,92.6469,92.4623,92.6385,21715.0
2018-01-29 12:30:00,110.36,110.46,110.26,110.45,15321.0,92.6133,92.6972,92.5294,92.6889,15321.0
2018-01-29 13:00:00,110.46,110.57,110.43,110.56,25723.0,92.6972,92.7896,92.6721,92.7812,25723.0
2018-01-29 13:30:00,110.5,110.64,110.47,110.64,31325.0,92.7308,92.8483,92.7056,92.8483,31325.0
2018-01-29 14:00:00,110.6,110.69,110.46,110.46,35985.0,92.8147,92.8903,92.6972,92.6972,35985.0
2018-01-29 14:30:00,110.49,110.56,110.22,110.25,24583.0,92.7224,92.7812,92.4958,92.521,24583.0
2018-01-29 15:00:00,110.28,110.32,109.96,109.99,44264.0,92.5462,92.5798,92.2777,92.3028,44264.0
2018-01-29 15:30:00,109.98,110.1,109.65,109.68,144762.0,92.2944,92.3951,92.0175,92.0427,144762.0
2018-01-30 09:30:00,109.25,110.36,108.99,109.34,62191.0,91.6818,92.6133,91.4636,91.7574,62191.0
2018-01-30 10:00:00,109.28,109.91,109.19,109.91,35762.0,91.707,92.2357,91.6315,92.2357,35762.0
2018-01-30 10:30:00,109.94,110.28,109.85,110.2,30623.0,92.2609,92.5462,92.1853,92.4791,30623.0
2018-01-30 11:00:00,110.25,110.27,109.88,109.94,39111.0,92.521,92.5378,92.2105,92.2609,39111.0
2018-01-30 11:30:00,109.95,110.27,109.82,110.08,37278.0,92.2693,92.5378,92.1602,92.3784,37278.0
2018-01-30 12:00:00,110.09,110.14,109.77,109.8,19678.0,92.3867,92.4287,92.1182,92.1434,19678.0
2018-01-30 12:30:00,109.77,109.9,109.62,109.79,69601.0,92.1182,92.2273,91.9923,92.135,69601.0
2018-01-30 13:00:00,109.79,109.83,109.65,109.69,14158.0,92.135,92.1686,92.0175,92.0511,14158.0
2018-01-30 13:30:00,109.69,109.87,109.66,109.76,18174.0,92.0511,92.2021,92.0259,92.1098,18174.0
2018-01-30 14:00:00,109.77,109.88,109.74,109.75,37318.0,92.1182,92.2105,92.093,92.1014,37318.0
2018-01-30 14:30:00,109.78,109.78,109.51,109.57,37447.0,92.1266,92.1266,91.9,91.9504,37447.0
2018-01-30 15:00:00,109.55,109.61,109.44,109.56,66200.0,91.9336,91.9839,91.8413,91.942,66200.0
2018-01-30 15:30:00,109.56,109.7,109.47,109.52,129413.0,91.942,92.0595,91.8664,91.9084,129413.0
2018-01-31 09:30:00,109.4,110.14,109.38,110.03,39803.0,91.8077,92.4287,91.7909,92.3364,39803.0
2018-01-31 10:00:00,110.04,110.93,110.03,110.62,87188.0,92.3448,93.0917,92.3364,92.8315,87188.0
2018-01-31 10:30:00,110.6,110.6,110.16,110.38,30693.0,92.8147,92.8147,92.4455,92.6301,30693.0
2018-01-31 11:00:00,110.39,110.47,110.15,110.28,33045.0,92.6385,92.7056,92.4371,92.5462,33045.0
2018-01-31 11:30:00,110.26,110.66,110.19,110.5,47034.0,92.5294,92.8651,92.4707,92.7308,47034.0
2018-01-31 12:00:00,110.5,110.52,110.2,110.42,33874.0,92.7308,92.7476,92.4791,92.6637,33874.0
2018-01-31 12:30:00,110.41,110.73,110.41,110.47,42648.0,92.6553,92.9238,92.6553,92.7056,42648.0
2018-01-31 13:00:00,110.47,110.72,110.47,110.6,50819.0,92.7056,92.9154,92.7056,92.8147,50819.0
2018-01-31 13:30:00,110.58,110.6,110.47,110.56,24348.0,92.798,92.8147,92.7056,92.7812,24348.0
2018-01-31 14:00:00,110.58,110.8,110.46,110.55,98195.0,92.798,92.9826,92.6972,92.7728,98195.0
2018-01-31 14:30:00,110.51,110.6,110.18,110.38,82511.0,92.7392,92.8147,92.4623,92.6301,82511.0
2018-01-31 15:00:00,110.39,110.64,110.27,110.45,91200.0,92.6385,92.8483,92.5378,92.6889,91200.0
2018-01-31 15:30:00,110.44,110.8,110.3,110.33,174303.0,92.6805,92.9826,92.563,92.5882,174303.0
2018-02-01 09:30:00,105.45,106.25,103.62,104.43,560026.0,88.4929,89.1642,86.9572,87.6369,560026.0
2018-02-01 10:00:00,104.31,105.66,103.74,103.82,237333.0,87.5362,88.6691,87.0579,87.125,237333.0
2018-02-01 10:30:00,103.83,104.58,103.7,103.8,200713.0,87.1334,87.7628,87.0243,87.1082,200713.0
2018-02-01 11:00:00,103.8,104.29,103.5,104.12,185088.0,87.1082,87.5194,86.8565,87.3768,185088.0
2018-02-01 11:30:00,104.15,104.99,104.15,104.22,154903.0,87.4019,88.1069,87.4019,87.4607,154903.0
2018-02-01 12:00:00,104.28,104.5,103.81,103.97,132419.0,87.511,87.6957,87.1166,87.2509,132419.0
2018-02-01 12:30:00,104.01,104.5,103.95,104.47,68416.0,87.2845,87.6957,87.2341,87.6705,68416.0
2018-02-01 13:00:00,104.47,104.65,103.91,103.91,94800.0,87.6705,87.8215,87.2005,87.2005,94800.0
2018-02-01 13:30:00,103.93,104.22,103.63,103.71,112331.0,87.2173,87.4607,86.9656,87.0327,112331.0
2018-02-01 14:00:00,103.71,103.86,102.85,103.13,130358.0,87.0327,87.1586,86.311,86.546,130358.0
2018-02-01 14:30:00,103.17,103.62,103.06,103.28,153545.0,86.5795,86.9572,86.4872,86.6718,153545.0
2018-02-01 15:00:00,103.27,103.85,102.8,103.21,182227.0,86.6635,87.1502,86.269,86.6131,182227.0
2018-02-01 15:30:00,103.22,103.82,103.2,103.77,411532.0,86.6215,87.125,86.6047,87.083,411532.0
2018-02-02 09:30:00,102.33,103.66,102.14,103.19,253936.0,85.8746,86.9907,85.7152,86.5963,253936.0
2018-02-02 10:00:00,103.18,104.97,103.02,104.29,190139.0,86.5879,88.0901,86.4537,87.5194,190139.0
2018-02-02 10:30:00,104.3,104.91,104.3,104.59,127850.0,87.5278,88.0397,87.5278,87.7712,127850.0
2018-02-02 11:00:00,104.59,105.29,104.53,104.73,114672.0,87.7712,88.3586,87.7208,87.8887,114672.0
2018-02-02 11:30:00,104.67,104.75,103.99,104.0,106869.0,87.8383,87.9055,87.2677,87.2761,106869.0
2018-02-02 12:00:00,104.0,104.3,103.74,104.08,85646.0,87.2761,87.5278,87.0579,87.3432,85646.0
2018-02-02 12:30:00,104.11,104.43,103.9,103.9,78369.0,87.3684,87.6369,87.1921,87.1921,78369.0
2018-02-02 13:00:00,103.87,104.07,103.45,103.5,71940.0,87.167,87.3348,86.8145,86.8565,71940.0
2018-02-02 13:30:00,103.5,103.56,103.1,103.12,113915.0,86.8565,86.9068,86.5208,86.5376,113915.0
2018-02-02 14:00:00,103.11,103.14,102.51,102.58,124860.0,86.5292,86.5544,86.0257,86.0844,124860.0
2018-02-02 14:30:00,102.58,103.27,102.58,103.0,107870.0,86.0844,86.6635,86.0844,86.4369,107870.0
2018-02-02 15:00:00,102.97,102.99,102.71,102.82,126034.0,86.4117,86.4285,86.1935,86.2858,126034.0
2018-02-02 15:30:00,102.81,103.37,102.74,102.78,334681.0,86.2774,86.7474,86.2187,86.2522,334681.0
2018-02-05 09:30:00,102.84,102.99,102.06,102.06,171879.0,86.3026,86.4285,85.648,85.648,171879.0
2018-02-05 10:00:00,102.04,102.04,101.27,101.87,147265.0,85.6312,85.6312,84.9851,85.4886,147265.0
2018-02-05 10:30:00,101.86,102.7,101.86,102.67,50582.0,85.4802,86.1851,85.4802,86.1599,50582.0
2018-02-05 11:00:00,102.71,103.21,102.43,103.13,61422.0,86.1935,86.6131,85.9585,86.546,61422.0
2018-02-05 11:30:00,103.12,103.27,102.75,102.85,70811.0,86.5376,86.6635,86.2271,86.311,70811.0
2018-02-05 12:00:00,102.86,102.86,102.12,102.23,58340.0,86.3194,86.3194,85.6984,85.7907,58340.0
2018-02-05 12:30:00,102.21,102.35,102.05,102.23,43728.0,85.7739,85.8914,85.6396,85.7907,43728.0
2018-02-05 13:00:00,102.2,102.2,101.63,101.84,62199.0,85.7655,85.7655,85.2872,85.4634,62199.0
2018-02-05 13:30:00,101.83,102.1,101.72,102.05,58400.0,85.455,85.6816,85.3627,85.6396,58400.0
2018-02-05 14:00:00,102.07,102.16,101.58,101.58,51666.0,85.6564,85.7319,85.2452,85.2452,51666.0
2018-02-05 14:30:00,101.58,101.65,101.14,101.14,83439.0,85.2452,85.304,84.876,84.876,83439.0
2018-02-05 15:00:00,101.12,101.56,100.65,101.5,146046.0,84.8592,85.2284,84.4648,85.1781,146046.0
2018-02-05 15:30:00,101.53,101.68,100.19,100.19,325455.0,85.2033,85.3291,84.0787,84.0787,325455.0
2018-02-06 09:30:00,99.48,100.45,98.85,99.82,220185.0,83.4829,84.2969,82.9542,83.7682,220185.0
2018-02-06 10:00:00,99.91,100.52,99.46,99.74,162539.0,83.8438,84.3557,83.4661,83.7011,162539.0
2018-02-06 10:30:00,99.71,100.47,99.18,100.12,181259.0,83.6759,84.3137,83.2312,84.02,181259.0
2018-02-06 11:00:00,100.13,100.38,99.67,100.02,124382.0,84.0284,84.2382,83.6424,83.9361,124382.0
2018-02-06 11:30:00,100.0,100.29,99.89,100.0,146346.0,83.9193,84.1627,83.827,83.9193,146346.0
2018-02-06 12:00:00,100.01,100.36,99.97,100.29,124291.0,83.9277,84.2214,83.8941,84.1627,124291.0
2018-02-06 12:30:00,100.3,100.91,100.3,100.61,107276.0,84.171,84.683,84.171,84.4312,107276.0
2018-02-06 13:00:00,100.55,100.55,100.06,100.32,104464.0,84.3808,84.3808,83.9696,84.1878,104464.0
2018-02-06 13:30:00,100.31,100.39,100.08,100.14,153939.0,84.1794,84.2466,83.9864,84.0368,153939.0
2018-02-06 14:00:00,100.14,100.18,99.77,99.9,103429.0,84.0368,84.0703,83.7263,83.8354,103429.0
2018-02-06 14:30:00,99.9,101.04,99.82,100.95,101505.0,83.8354,84.7921,83.7682,84.7165,101505.0
2018-02-06 15:00:00,100.95,101.74,100.95,101.36,157778.0,84.7165,85.3795,84.7165,85.0606,157778.0
2018-02-06 15:30:00,101.33,101.63,100.89,101.31,306971.0,85.0354,85.2872,84.6662,85.0186,306971.0
2018-02-07 09:30:00,101.0,101.33,100.41,100.82,100325.0,84.7585,85.0354,84.2634,84.6074,100325.0
2018-02-07 10:00:00,100.8,101.0,100.45,100.7,75658.0,84.5906,84.7585,84.2969,84.5067,75658.0
2018-02-07 10:30:00,100.73,101.02,100.61,100.91,69350.0,84.5319,84.7753,84.4312,84.683,69350.0
2018-02-07 11:00:00,100.93,101.05,100.41,100.45,95198.0,84.6997,84.8004,84.2634,84.2969,95198.0
2018-02-07 11:30:00,100.45,100.46,100.0,100.24,67775.0,84.2969,84.3053,83.9193,84.1207,67775.0
2018-02-07 12:00:00,100.24,100.31,99.95,100.08,79009.0,84.1207,84.1794,83.8773,83.9864,79009.0
2018-02-07 12:30:00,100.15,100.29,100.02,100.2,40741.0,84.0452,84.1627,83.9361,84.0871,40741.0
2018-02-07 13:00:00,100.2,100.33,99.7,99.89,51203.0,84.0871,84.1962,83.6675,83.827,51203.0
2018-02-07 13:30:00,99.9,100.17,99.55,99.58,47032.0,83.8354,84.062,83.5417,83.5668,47032.0
2018-02-07 14:00:00,99.55,99.71,99.35,99.71,74602.0,83.5417,83.6759,83.3738,83.6759,74602.0
2018-02-07 14:30:00,99.72,99.94,99.16,99.49,83394.0,83.6843,83.8689,83.2144,83.4913,83394.0
2018-02-07 15:00:00,99.45,99.75,99.42,99.55,105563.0,83.4577,83.7095,83.4326,83.5417,105563.0
2018-02-07 15:30:00,99.55,100.01,99.03,99.04,286538.0,83.5417,83.9277,83.1053,83.1137,286538.0
2018-02-08 09:30:00,99.3,99.86,98.7,98.81,108044.0,83.3319,83.8018,82.8283,82.9207,108044.0
2018-02-08 10:00:00,98.73,99.19,98.56,98.8,58534.0,82.8535,83.2395,82.7109,82.9123,58534.0
2018-02-08 10:30:00,98.79,99.26,98.79,99.14,83742.0,82.9039,83.2983,82.9039,83.1976,83742.0
2018-02-08 11:00:00,99.1,99.42,98.76,98.94,74387.0,83.164,83.4326,82.8787,83.0297,74387.0
2018-02-08 11:30:00,98.89,99.19,98.36,98.59,87565.0,82.9878,83.2395,82.543,82.736,87565.0
2018-02-08 12:00:00,98.58,98.7,98.01,98.06,59738.0,82.7276,82.8283,82.2493,82.2913,59738.0
2018-02-08 12:30:00,98.08,98.77,97.8,98.75,150704.0,82.308,82.8871,82.0731,82.8703,150704.0
2018-02-08 13:00:00,98.73,99.21,98.52,98.94,105878.0,82.8535,83.2563,82.6773,83.0297,105878.0
2018-02-08 13:30:00,98.95,99.31,98.85,99.28,68323.0,83.0381,83.3402,82.9542,83.3151,68323.0
2018-02-08 14:00:00,99.25,99.47,99.07,99.11,82551.0,83.2899,83.4745,83.1388,83.1724,82551.0
2018-02-08 14:30:00,99.09,99.09,98.74,98.91,56205.0,83.1556,83.1556,82.8619,83.0046,56205.0
2018-02-08 15:00:00,98.93,99.2,98.65,98.79,93892.0,83.0214,83.2479,82.7864,82.9039,93892.0
2018-02-08 15:30:00,98.77,98.87,97.62,97.63,238601.0,82.8871,82.971,81.922,81.9304,238601.0
2018-02-09 09:30:00,98.42,99.24,98.34,99.11,105897.0,82.5934,83.2815,82.5262,83.1724,105897.0
2018-02-09 10:00:00,99.02,99.59,99.02,99.06,71213.0,83.0969,83.5752,83.0969,83.1304,71213.0
2018-02-09 10:30:00,99.0,99.14,98.59,98.82,105388.0,83.0801,83.1976,82.736,82.929,105388.0
2018-02-09 11:00:00,98.8,99.1,98.54,98.7,61998.0,82.9123,83.164,82.6941,82.8283,61998.0
2018-02-09 11:30:00,98.76,99.29,98.75,98.9,58218.0,82.8787,83.3235,82.8703,82.9962,58218.0
2018-02-09 12:00:00,98.92,99.06,98.36,98.41,76961.0,83.013,83.1304,82.543,82.585,76961.0
2018-02-09 12:30:00,98.39,98.69,98.17,98.47,119855.0,82.5682,82.8199,82.3836,82.6353,119855.0
2018-02-09 13:00:00,98.45,98.45,97.83,98.22,60760.0,82.6185,82.6185,82.0982,82.4255,60760.0
2018-02-09 13:30:00,98.22,98.83,97.93,98.41,109327.0,82.4255,82.9374,82.1822,82.585,109327.0
2018-02-09 14:00:00,98.36,99.21,98.35,98.92,142371.0,82.543,83.2563,82.5346,83.013,142371.0
2018-02-09 14:30:00,98.9,99.16,98.62,98.73,73989.0,82.9962,83.2144,82.7612,82.8535,73989.0
2018-02-09 15:00:00,98.68,99.27,98.38,99.09,99154.0,82.8116,83.3067,82.5598,83.1556,99154.0
2018-02-09 15:30:00,99.11,100.29,99.01,99.69,318490.0,83.1724,84.1627,83.0885,83.6591,318490.0
2018-02-12 09:30:00,100.0,100.34,99.82,100.05,80752.0,83.9193,84.2046,83.7682,83.9613,80752.0
2018-02-12 10:00:00,100.13,100.23,99.33,99.72,98816.0,84.0284,84.1123,83.357,83.6843,98816.0
2018-02-12 10:30:00,99.66,99.84,99.41,99.8,68307.0,83.634,83.785,83.4242,83.7515,68307.0
2018-02-12 11:00:00,99.82,99.95,99.63,99.83,43211.0,83.7682,83.8773,83.6088,83.7766,43211.0
2018-02-12 11:30:00,99.8,99.95,99.53,99.9,49247.0,83.7515,83.8773,83.5249,83.8354,49247.0
2018-02-12 12:00:00,99.91,100.48,99.81,100.38,49111.0,83.8438,84.3221,83.7598,84.2382,49111.0
2018-02-12 12:30:00,100.38,100.4,100.09,100.17,56958.0,84.2382,84.255,83.9948,84.062,56958.0
2018-02-12 13:00:00,100.2,100.28,99.87,99.88,46202.0,84.0871,84.1543,83.8102,83.8186,46202.0
2018-02-12 13:30:00,99.86,100.29,99.73,100.24,39888.0,83.8018,84.1627,83.6927,84.1207,39888.0
2018-02-12 14:00:00,100.21,100.21,99.98,100.17,38484.0,84.0955,84.0955,83.9025,84.062,38484.0
2018-02-12 14:30:00,100.17,100.25,99.82,99.94,42457.0,84.062,84.1291,83.7682,83.8689,42457.0
2018-02-12 15:00:00,99.92,100.12,99.81,99.91,99667.0,83.8522,84.02,83.7598,83.8438,99667.0
2018-02-12 15:30:00,99.94,100.15,99.62,99.76,186141.0,83.8689,84.0452,83.6004,83.7179,186141.0
2018-02-13 09:30:00,99.29,99.41,98.81,98.97,78504.0,83.3235,83.4242,82.9207,83.0549,78504.0
2018-02-13 10:00:00,98.92,99.06,98.57,98.84,39258.0,83.013,83.1304,82.7192,82.9458,39258.0
2018-02-13 10:30:00,98.82,99.08,98.81,98.92,45810.0,82.929,83.1472,82.9207,83.013,45810.0
2018-02-13 11:00:00,98.89,98.9,98.62,98.68,45754.0,82.9878,82.9962,82.7612,82.8116,45754.0
2018-02-13 11:30:00,98.7,99.08,98.64,98.84,102703.0,82.8283,83.1472,82.778,82.9458,102703.0
2018-02-13 12:00:00,98.82,99.4,98.82,99.35,79904.0,82.929,83.4158,82.929,83.3738,79904.0
2018-02-13 12:30:00,99.38,99.46,99.18,99.2,52615.0,83.399,83.4661,83.2312,83.2479,52615.0
2018-02-13 13:00:00,99.2,99.64,99.07,99.54,55162.0,83.2479,83.6172,83.1388,83.5333,55162.0
2018-02-13 13:30:00,99.53,99.59,99.35,99.42,72966.0,83.5249,83.5752,83.3738,83.4326,72966.0
2018-02-13 14:00:00,99.42,99.73,99.42,99.62,22476.0,83.4326,83.6927,83.4326,83.6004,22476.0
2018-02-13 14:30:00,99.63,99.89,99.6,99.89,30626.0,83.6088,83.827,83.5836,83.827,30626.0
2018-02-13 15:00:00,99.89,99.9,99.72,99.87,42636.0,83.827,83.8354,83.6843,83.8102,42636.0
2018-02-13 15:30:00,99.86,99.97,99.45,99.55,180565.0,83.8018,83.8941,83.4577,83.5417,180565.0
2018-02-14 09:30:00,98.81,98.86,98.1,98.75,81712.0,82.9207,82.9626,82.3248,82.8703,81712.0
2018-02-14 10:00:00,98.71,99.41,98.59,99.33,52902.0,82.8367,83.4242,82.736,83.357,52902.0
2018-02-14 10:30:00,99.33,99.54,99.05,99.33,52756.0,83.357,83.5333,83.1221,83.357,52756.0
2018-02-14 11:00:00,99.34,99.46,99.0,99.36,41753.0,83.3654,83.4661,83.0801,83.3822,41753.0
2018-02-14 11:30:00,99.36,99.43,99.01,99.03,26394.0,83.3822,83.441,83.0885,83.1053,26394.0
2018-02-14 12:00:00,99.03,99.34,98.99,99.32,37258.0,83.1053,83.3654,83.0717,83.3486,37258.0
2018-02-14 12:30:00,99.28,99.3,99.12,99.24,24940.0,83.3151,83.3319,83.1808,83.2815,24940.0
2018-02-14 13:00:00,99.24,99.57,99.24,99.34,38596.0,83.2815,83.5584,83.2815,83.3654,38596.0
2018-02-14 13:30:00,99.34,99.42,99.11,99.19,63369.0,83.3654,83.4326,83.1724,83.2395,63369.0
2018-02-14 14:00:00,99.2,99.29,98.99,99.06,53474.0,83.2479,83.3235,83.0717,83.1304,53474.0
2018-02-14 14:30:00,99.07,99.19,98.9,99.03,73902.0,83.1388,83.2395,82.9962,83.1053,73902.0
2018-02-14 15:00:00,99.06,99.16,98.82,98.82,59941.0,83.1304,83.2144,82.929,82.929,59941.0
2018-02-14 15:30:00,98.82,99.24,98.82,99.04,110883.0,82.929,83.2815,82.929,83.1137,110883.0
2018-02-15 09:30:00,99.13,99.65,98.16,98.36,100341.0,83.1892,83.6256,82.3752,82.543,100341.0
2018-02-15 10:00:00,98.36,98.76,98.2,98.66,83321.0,82.543,82.8787,82.4087,82.7948,83321.0
2018-02-15 10:30:00,98.65,99.15,98.61,99.04,62701.0,82.7864,83.206,82.7528,83.1137,62701.0
2018-02-15 11:00:00,99.03,99.24,98.87,99.23,50903.0,83.1053,83.2815,82.971,83.2731,50903.0
2018-02-15 11:30:00,99.27,100.09,99.22,99.97,47217.0,83.3067,83.9948,83.2647,83.8941,47217.0
2018-02-15 12:00:00,99.97,100.33,99.96,100.26,36014.0,83.8941,84.1962,83.8857,84.1375,36014.0
2018-02-15 12:30:00,100.29,100.51,100.2,100.4,32839.0,84.1627,84.3473,84.0871,84.255,32839.0
2018-02-15 13:00:00,100.41,100.56,100.36,100.41,22068.0,84.2634,84.3892,84.2214,84.2634,22068.0
2018-02-15 13:30:00,100.38,100.6,100.24,100.59,26077.0,84.2382,84.4228,84.1207,84.4144,26077.0
2018-02-15 14:00:00,100.59,100.92,100.59,100.77,26496.0,84.4144,84.6913,84.4144,84.5655,26496.0
2018-02-15 14:30:00,100.75,100.92,100.74,100.84,31920.0,84.5487,84.6913,84.5403,84.6242,31920.0
2018-02-15 15:00:00,100.84,100.96,100.76,100.82,51632.0,84.6242,84.7249,84.5571,84.6074,51632.0
2018-02-15 15:30:00,100.82,100.85,100.51,100.84,120192.0,84.6074,84.6326,84.3473,84.6242,120192.0
2018-02-16 09:30:00,100.4,100.62,99.43,100.02,113941.0,84.255,84.4396,83.441,83.9361,113941.0
2018-02-16 10:00:00,99.96,100.16,99.57,99.94,63683.0,83.8857,84.0536,83.5584,83.8689,63683.0
2018-02-16 10:30:00,99.9,100.24,99.58,99.83,61741.0,83.8354,84.1207,83.5668,83.7766,61741.0
2018-02-16 11:00:00,99.83,100.22,99.0,99.76,1216884.0,83.7766,84.1039,83.0801,83.7179,1216884.0
2018-02-16 11:30:00,99.77,100.07,99.67,100.04,92530.0,83.7263,83.978,83.6424,83.9529,92530.0
2018-02-16 12:00:00,100.05,100.54,99.95,100.54,44761.0,83.9613,84.3725,83.8773,84.3725,44761.0
2018-02-16 12:30:00,100.56,100.8,100.45,100.58,33870.0,84.3892,84.5906,84.2969,84.406,33870.0
2018-02-16 13:00:00,100.63,100.73,100.42,100.47,31898.0,84.448,84.5319,84.2718,84.3137,31898.0
2018-02-16 13:30:00,100.47,100.83,100.41,100.67,27155.0,84.3137,84.6158,84.2634,84.4816,27155.0
2018-02-16 14:00:00,100.69,100.82,100.16,100.2,47918.0,84.4983,84.6074,84.0536,84.0871,47918.0
2018-02-16 14:30:00,100.18,100.49,100.11,100.49,50647.0,84.0703,84.3305,84.0116,84.3305,50647.0
2018-02-16 15:00:00,100.48,100.63,100.42,100.56,70022.0,84.3221,84.448,84.2718,84.3892,70022.0
2018-02-16 15:30:00,100.55,100.82,100.43,100.69,173211.0,84.3808,84.6074,84.2801,84.4983,173211.0
2018-02-20 09:30:00,100.43,100.51,99.67,100.18,66332.0,84.2801,84.3473,83.6424,84.0703,66332.0
2018-02-20 10:00:00,100.24,100.32,99.76,99.98,57735.0,84.1207,84.1878,83.7179,83.9025,57735.0
2018-02-20 10:30:00,99.95,100.09,99.57,99.6,60368.0,83.8773,83.9948,83.5584,83.5836,60368.0
2018-02-20 11:00:00,99.6,100.22,99.56,100.15,63899.0,83.5836,84.1039,83.55,84.0452,63899.0
2018-02-20 11:30:00,100.2,100.38,99.92,100.36,41221.0,84.0871,84.2382,83.8522,84.2214,41221.0
2018-02-20 12:00:00,100.36,100.5,100.34,100.46,26086.0,84.2214,84.3389,84.2046,84.3053,26086.0
2018-02-20 12:30:00,100.5,100.55,100.14,100.23,114487.0,84.3389,84.3808,84.0368,84.1123,114487.0
2018-02-20 13:00:00,100.23,100.3,99.95,100.02,22238.0,84.1123,84.171,83.8773,83.9361,22238.0
2018-02-20 13:30:00,100.02,100.12,99.96,99.99,27655.0,83.9361,84.02,83.8857,83.9109,27655.0
2018-02-20 14:00:00,99.97,100.07,99.9,99.9,35560.0,83.8941,83.978,83.8354,83.8354,35560.0
2018-02-20 14:30:00,99.91,100.01,99.74,99.81,40597.0,83.8438,83.9277,83.7011,83.7598,40597.0
2018-02-20 15:00:00,99.83,100.05,99.77,99.99,64792.0,83.7766,83.9613,83.7263,83.9109,64792.0
2018-02-20 15:30:00,99.99,100.2,99.87,99.91,180002.0,83.9109,84.0871,83.8102,83.8438,180002.0
2018-02-21 09:30:00,99.74,100.32,99.34,100.16,81551.0,83.7011,84.1878,83.3654,84.0536,81551.0
2018-02-21 10:00:00,100.14,100.14,99.51,99.53,44302.0,84.0368,84.0368,83.5081,83.5249,44302.0
2018-02-21 10:30:00,99.52,99.59,99.23,99.32,46586.0,83.5165,83.5752,83.2731,83.3486,46586.0
2018-02-21 11:00:00,99.34,99.54,99.28,99.54,40011.0,83.3654,83.5333,83.3151,83.5333,40011.0
2018-02-21 11:30:00,99.56,99.71,99.43,99.55,44663.0,83.55,83.6759,83.441,83.5417,44663.0
2018-02-21 12:00:00,99.53,99.55,99.36,99.47,29627.0,83.5249,83.5417,83.3822,83.4745,29627.0
2018-02-21 12:30:00,99.47,99.56,99.33,99.35,29059.0,83.4745,83.55,83.357,83.3738,29059.0
2018-02-21 13:00:00,99.35,99.35,98.92,98.99,74400.0,83.3738,83.3738,83.013,83.0717,74400.0
2018-02-21 13:30:00,98.98,99.04,98.82,98.87,40982.0,83.0633,83.1137,82.929,82.971,40982.0
2018-02-21 14:00:00,98.83,99.34,98.83,99.1,69977.0,82.9374,83.3654,82.9374,83.164,69977.0
2018-02-21 14:30:00,99.09,99.19,98.68,98.86,84216.0,83.1556,83.2395,82.8116,82.9626,84216.0
2018-02-21 15:00:00,98.86,98.86,98.41,98.58,82994.0,82.9626,82.9626,82.585,82.7276,82994.0
2018-02-21 15:30:00,98.58,98.69,97.87,97.9,212005.0,82.7276,82.8199,82.1318,82.157,212005.0
2018-02-22 09:30:00,96.15,97.23,95.21,97.11,199024.0,81.2337,82.1461,80.4395,82.0448,199024.0
2018-02-22 10:00:00,97.07,97.78,96.99,97.11,91068.0,82.011,82.6108,81.9434,82.0448,91068.0
2018-02-22 10:30:00,97.13,98.17,97.13,97.85,82962.0,82.0617,82.9403,82.0617,82.67,82962.0
2018-02-22 11:00:00,97.85,97.97,97.63,97.8,50002.0,82.67,82.7713,82.4841,82.6277,50002.0
2018-02-22 11:30:00,97.77,97.82,97.1,97.27,76673.0,82.6024,82.6446,82.0363,82.1799,76673.0
2018-02-22 12:00:00,97.27,97.56,97.25,97.41,35444.0,82.1799,82.425,82.163,82.2982,35444.0
2018-02-22 12:30:00,97.4,97.58,97.21,97.21,35167.0,82.2898,82.4418,82.1292,82.1292,35167.0
2018-02-22 13:00:00,97.2,97.28,96.95,97.04,31547.0,82.1208,82.1884,81.9096,81.9856,31547.0
2018-02-22 13:30:00,97.07,97.24,97.03,97.03,33602.0,82.011,82.1546,81.9772,81.9772,33602.0
2018-02-22 14:00:00,97.02,97.33,97.02,97.33,38269.0,81.9687,82.2306,81.9687,82.2306,38269.0
2018-02-22 14:30:00,97.32,97.43,97.02,97.06,34179.0,82.2222,82.3151,81.9687,82.0025,34179.0
2018-02-22 15:00:00,97.06,97.38,97.06,97.26,37805.0,82.0025,82.2729,82.0025,82.1715,37805.0
2018-02-22 15:30:00,97.26,97.38,96.96,97.08,119692.0,82.1715,82.2729,81.918,82.0194,119692.0
2018-02-23 09:30:00,97.01,97.32,96.37,97.03,81765.0,81.9603,82.2222,81.4196,81.9772,81765.0
2018-02-23 10:00:00,97.05,97.4,96.96,97.13,73349.0,81.9941,82.2898,81.918,82.0617,73349.0
2018-02-23 10:30:00,97.14,97.52,97.09,97.25,51023.0,82.0701,82.3912,82.0279,82.163,51023.0
2018-02-23 11:00:00,97.29,97.67,97.25,97.61,82633.0,82.1968,82.5179,82.163,82.4672,82633.0
2018-02-23 11:30:00,97.61,97.66,97.41,97.65,97645.0,82.4672,82.5094,82.2982,82.501,97645.0
2018-02-23 12:00:00,97.65,97.72,97.43,97.45,40697.0,82.501,82.5601,82.3151,82.332,40697.0
2018-02-23 12:30:00,97.45,97.55,97.34,97.42,36916.0,82.332,82.4165,82.2391,82.3067,36916.0
2018-02-23 13:00:00,97.41,97.45,97.21,97.25,51290.0,82.2982,82.332,82.1292,82.163,51290.0
2018-02-23 13:30:00,97.27,97.41,97.23,97.25,31400.0,82.1799,82.2982,82.1461,82.163,31400.0
2018-02-23 14:00:00,97.25,97.35,97.11,97.32,33088.0,82.163,82.2475,82.0448,82.2222,33088.0
2018-02-23 14:30:00,97.34,97.34,97.06,97.08,45511.0,82.2391,82.2391,82.0025,82.0194,45511.0
2018-02-23 15:00:00,97.08,97.16,96.97,97.04,81115.0,82.0194,82.087,81.9265,81.9856,81115.0
2018-02-23 15:30:00,97.04,97.05,96.78,96.96,292263.0,81.9856,81.9941,81.766,81.918,292263.0
2018-02-26 09:30:00,97.08,97.91,96.95,97.75,98384.0,82.0194,82.7207,81.9096,82.5855,98384.0
2018-02-26 10:00:00,97.68,97.74,97.33,97.35,64903.0,82.5263,82.577,82.2306,82.2475,64903.0
2018-02-26 10:30:00,97.35,97.74,97.33,97.73,88401.0,82.2475,82.577,82.2306,82.5686,88401.0
2018-02-26 11:00:00,97.72,98.24,97.69,98.14,44414.0,82.5601,82.9995,82.5348,82.915,44414.0
2018-02-26 11:30:00,98.13,98.38,98.05,98.12,56172.0,82.9065,83.1177,82.8389,82.8981,56172.0
2018-02-26 12:00:00,98.08,98.46,98.08,98.46,49341.0,82.8643,83.1853,82.8643,83.1853,49341.0
2018-02-26 12:30:00,98.46,98.5,98.21,98.26,28013.0,83.1853,83.2191,82.9741,83.0164,28013.0
2018-02-26 13:00:00,98.23,98.25,97.75,97.86,41837.0,82.991,83.0079,82.5855,82.6784,41837.0
2018-02-26 13:30:00,97.87,98.06,97.85,97.97,20802.0,82.6869,82.8474,82.67,82.7713,20802.0
2018-02-26 14:00:00,98.01,98.1,97.8,97.81,27115.0,82.8051,82.8812,82.6277,82.6362,27115.0
2018-02-26 14:30:00,97.84,97.98,97.81,97.93,30051.0,82.6615,82.7798,82.6362,82.7375,30051.0
2018-02-26 15:00:00,97.95,98.18,97.93,98.14,36715.0,82.7544,82.9488,82.7375,82.915,36715.0
2018-02-26 15:30:00,98.14,98.19,97.86,98.01,94583.0,82.915,82.9572,82.6784,82.8051,94583.0
2018-02-27 09:30:00,98.14,98.98,97.79,98.93,146771.0,82.915,83.6247,82.6193,83.5824,146771.0
2018-02-27 10:00:00,98.93,99.34,98.65,99.3,101124.0,83.5824,83.9288,83.3459,83.895,101124.0
2018-02-27 10:30:00,99.31,99.45,98.76,98.83,65564.0,83.9035,84.0217,83.4388,83.4979,65564.0
2018-02-27 11:00:00,98.83,99.07,98.65,98.83,65586.0,83.4979,83.7007,83.3459,83.4979,65586.0
2018-02-27 11:30:00,98.8,98.81,98.55,98.61,47555.0,83.4726,83.481,83.2614,83.3121,47555.0
2018-02-27 12:00:00,98.59,98.7,98.28,98.45,64927.0,83.2952,83.3881,83.0333,83.1769,64927.0
2018-02-27 12:30:00,98.46,98.76,98.35,98.58,57536.0,83.1853,83.4388,83.0924,83.2867,57536.0
2018-02-27 13:00:00,98.58,98.61,98.39,98.53,33012.0,83.2867,83.3121,83.1262,83.2445,33012.0
2018-02-27 13:30:00,98.52,98.52,98.21,98.31,40266.0,83.236,83.236,82.9741,83.0586,40266.0
2018-02-27 14:00:00,98.32,98.89,98.32,98.81,66851.0,83.067,83.5486,83.067,83.481,66851.0
2018-02-27 14:30:00,98.81,98.87,98.58,98.79,66811.0,83.481,83.5317,83.2867,83.4641,66811.0
2018-02-27 15:00:00,98.76,98.84,98.65,98.76,102449.0,83.4388,83.5064,83.3459,83.4388,102449.0
2018-02-27 15:30:00,98.75,98.82,98.19,98.19,236178.0,83.4303,83.4895,82.9572,82.9572,236178.0
2018-02-28 09:30:00,98.73,99.0,98.26,98.94,63070.0,83.4134,83.6416,83.0164,83.5909,63070.0
2018-02-28 10:00:00,98.95,98.95,98.16,98.66,51181.0,83.5993,83.5993,82.9319,83.3543,51181.0
2018-02-28 10:30:00,98.71,98.91,98.47,98.59,48027.0,83.3965,83.5655,83.1938,83.2952,48027.0
2018-02-28 11:00:00,98.61,98.7,98.33,98.67,61772.0,83.3121,83.3881,83.0755,83.3627,61772.0
2018-02-28 11:30:00,98.67,98.67,98.34,98.47,39647.0,83.3627,83.3627,83.0839,83.1938,39647.0
2018-02-28 12:00:00,98.47,98.66,98.41,98.55,83080.0,83.1938,83.3543,83.1431,83.2614,83080.0
2018-02-28 12:30:00,98.52,98.76,98.48,98.65,36465.0,83.236,83.4388,83.2022,83.3459,36465.0
2018-02-28 13:00:00,98.66,98.83,98.58,98.73,36651.0,83.3543,83.4979,83.2867,83.4134,36651.0
2018-02-28 13:30:00,98.72,99.04,98.71,99.04,22972.0,83.405,83.6753,83.3965,83.6753,22972.0
2018-02-28 14:00:00,99.04,99.18,98.97,99.02,48690.0,83.6753,83.7936,83.6162,83.6585,48690.0
2018-02-28 14:30:00,99.02,99.07,98.71,98.71,63957.0,83.6585,83.7007,83.3965,83.3965,63957.0
2018-02-28 15:00:00,98.75,98.86,98.58,98.65,72864.0,83.4303,83.5233,83.2867,83.3459,72864.0
2018-02-28 15:30:00,98.63,98.78,98.24,98.24,209529.0,83.329,83.4557,82.9995,82.9995,209529.0
2018-03-01 09:30:00,98.2,99.11,97.71,98.2,114276.0,82.9657,83.7345,82.5517,82.9657,114276.0
2018-03-01 10:00:00,98.2,98.9,98.03,98.77,165743.0,82.9657,83.5571,82.822,83.4472,165743.0
2018-03-01 10:30:00,98.81,99.1,98.05,98.08,25737.0,83.481,83.726,82.8389,82.8643,25737.0
2018-03-01 11:00:00,98.08,98.33,97.92,97.99,21649.0,82.8643,83.0755,82.7291,82.7882,21649.0
2018-03-01 11:30:00,98.03,98.35,97.89,98.26,26205.0,82.822,83.0924,82.7038,83.0164,26205.0
2018-03-01 12:00:00,98.22,98.22,97.68,97.82,28771.0,82.9826,82.9826,82.5263,82.6446,28771.0
2018-03-01 12:30:00,97.79,98.21,97.64,98.04,22220.0,82.6193,82.9741,82.4925,82.8305,22220.0
2018-03-01 13:00:00,97.96,98.0,97.51,97.67,20965.0,82.7629,82.7967,82.3827,82.5179,20965.0
2018-03-01 13:30:00,97.66,97.8,97.3,97.38,25609.0,82.5094,82.6277,82.2053,82.2729,25609.0
2018-03-01 14:00:00,97.3,97.54,97.21,97.48,44060.0,82.2053,82.4081,82.1292,82.3574,44060.0
2018-03-01 14:30:00,97.51,97.52,97.14,97.23,48301.0,82.3827,82.3912,82.0701,82.1461,48301.0
2018-03-01 15:00:00,97.17,97.69,97.04,97.56,48923.0,82.0955,82.5348,81.9856,82.425,48923.0
2018-03-01 15:30:00,97.55,97.77,97.29,97.74,174878.0,82.4165,82.6024,82.1968,82.577,174878.0
2018-03-02 09:30:00,97.34,99.25,97.34,98.73,81477.0,82.2391,83.8528,82.2391,83.4134,81477.0
2018-03-02 10:00:00,98.79,98.97,98.25,98.56,46734.0,83.4641,83.6162,83.0079,83.2698,46734.0
2018-03-02 10:30:00,98.58,98.88,98.4,98.4,37706.0,83.2867,83.5402,83.1346,83.1346,37706.0
2018-03-02 11:00:00,98.42,98.42,98.1,98.32,82055.0,83.1515,83.1515,82.8812,83.067,82055.0
2018-03-02 11:30:00,98.29,98.55,98.13,98.55,28037.0,83.0417,83.2614,82.9065,83.2614,28037.0
2018-03-02 12:00:00,98.52,98.66,98.45,98.63,38227.0,83.236,83.3543,83.1769,83.329,38227.0
2018-03-02 12:30:00,98.61,98.62,98.38,98.5,25926.0,83.3121,83.3205,83.1177,83.2191,25926.0
2018-03-02 13:00:00,98.42,98.45,98.19,98.38,25767.0,83.1515,83.1769,82.9572,83.1177,25767.0
2018-03-02 13:30:00,98.38,98.56,98.24,98.45,26505.0,83.1177,83.2698,82.9995,83.1769,26505.0
2018-03-02 14:00:00,98.49,98.52,98.12,98.14,39369.0,83.2107,83.236,82.8981,82.915,39369.0
2018-03-02 14:30:00,98.19,98.42,98.09,98.2,28978.0,82.9572,83.1515,82.8727,82.9657,28978.0
2018-03-02 15:00:00,98.19,98.19,98.05,98.12,35112.0,82.9572,82.9572,82.8389,82.8981,35112.0
2018-03-02 15:30:00,98.08,98.98,98.08,98.84,179137.0,82.8643,83.6247,82.8643,83.5064,179137.0
2018-03-05 09:30:00,98.51,99.43,98.51,98.74,69850.0,83.2276,84.0048,83.2276,83.4219,69850.0
2018-03-05 10:00:00,98.78,98.97,98.53,98.7,38616.0,83.4557,83.6162,83.2445,83.3881,38616.0
2018-03-05 10:30:00,98.66,98.86,98.62,98.73,26159.0,83.3543,83.5233,83.3205,83.4134,26159.0
2018-03-05 11:00:00,98.72,99.13,98.71,99.08,26538.0,83.405,83.7514,83.3965,83.7091,26538.0
2018-03-05 11:30:00,99.14,99.38,99.1,99.12,26463.0,83.7598,83.9626,83.726,83.7429,26463.0
2018-03-05 12:00:00,99.1,99.28,99.06,99.09,24064.0,83.726,83.8781,83.6922,83.7176,24064.0
2018-03-05 12:30:00,99.11,99.21,99.04,99.1,27593.0,83.7345,83.819,83.6753,83.726,27593.0
2018-03-05 13:00:00,99.09,99.39,99.08,99.38,38981.0,83.7176,83.9711,83.7091,83.9626,38981.0
2018-03-05 13:30:00,99.4,99.41,99.05,99.08,32343.0,83.9795,83.9879,83.6838,83.7091,32343.0
2018-03-05 14:00:00,99.08,99.11,98.82,98.95,44409.0,83.7091,83.7345,83.4895,83.5993,44409.0
2018-03-05 14:30:00,98.94,99.5,98.94,99.47,42549.0,83.5909,84.064,83.5909,84.0386,42549.0
2018-03-05 15:00:00,99.47,99.48,99.1,99.29,66055.0,84.0386,84.0471,83.726,83.8866,66055.0
2018-03-05 15:30:00,99.31,99.47,99.28,99.42,153719.0,83.9035,84.0386,83.8781,83.9964,153719.0
2018-03-06 09:30:00,99.45,99.62,98.98,99.14,117768.0,84.0217,84.1654,83.6247,83.7598,117768.0
2018-03-06 10:00:00,99.15,99.19,98.88,99.08,90148.0,83.7683,83.8021,83.5402,83.7091,90148.0
2018-03-06 10:30:00,99.08,99.19,98.92,98.95,29006.0,83.7091,83.8021,83.574,83.5993,29006.0
2018-03-06 11:00:00,98.92,99.02,98.79,98.91,23777.0,83.574,83.6585,83.4641,83.5655,23777.0
2018-03-06 11:30:00,98.9,98.94,98.67,98.91,19988.0,83.5571,83.5909,83.3627,83.5655,19988.0
2018-03-06 12:00:00,98.92,99.0,98.85,98.91,15591.0,83.574,83.6416,83.5148,83.5655,15591.0
2018-03-06 12:30:00,98.9,99.25,98.89,99.24,22231.0,83.5571,83.8528,83.5486,83.8443,22231.0
2018-03-06 13:00:00,99.27,99.56,99.18,99.56,26820.0,83.8697,84.1147,83.7936,84.1147,26820.0
2018-03-06 13:30:00,99.57,99.58,99.25,99.28,55940.0,84.1231,84.1316,83.8528,83.8781,55940.0
2018-03-06 14:00:00,99.3,99.33,99.13,99.23,26866.0,83.895,83.9204,83.7514,83.8359,26866.0
2018-03-06 14:30:00,99.26,99.46,99.24,99.41,44963.0,83.8612,84.0302,83.8443,83.9879,44963.0
2018-03-06 15:00:00,99.43,99.53,99.25,99.51,43905.0,84.0048,84.0893,83.8528,84.0724,43905.0
2018-03-06 15:30:00,99.51,99.55,99.24,99.37,174130.0,84.0724,84.1062,83.8443,83.9542,174130.0
2018-03-07 09:30:00,98.4,98.92,98.08,98.88,70322.0,83.1346,83.574,82.8643,83.5402,70322.0
2018-03-07 10:00:00,98.87,99.36,98.74,99.16,41209.0,83.5317,83.9457,83.4219,83.7767,41209.0
2018-03-07 10:30:00,99.09,99.47,98.92,99.43,48642.0,83.7176,84.0386,83.574,84.0048,48642.0
2018-03-07 11:00:00,99.43,99.43,99.01,99.06,29982.0,84.0048,84.0048,83.65,83.6922,29982.0
2018-03-07 11:30:00,99.07,99.17,98.82,98.82,36430.0,83.7007,83.7852,83.4895,83.4895,36430.0
2018-03-07 12:00:00,98.83,99.06,98.7,98.87,55571.0,83.4979,83.6922,83.3881,83.5317,55571.0
2018-03-07 12:30:00,98.88,99.07,98.82,99.0,47830.0,83.5402,83.7007,83.4895,83.6416,47830.0
2018-03-07 13:00:00,98.98,99.12,98.85,99.12,18150.0,83.6247,83.7429,83.5148,83.7429,18150.0
2018-03-07 13:30:00,99.15,99.2,98.94,98.98,19576.0,83.7683,83.8105,83.5909,83.6247,19576.0
2018-03-07 14:00:00,98.99,99.12,98.94,98.97,28650.0,83.6331,83.7429,83.5909,83.6162,28650.0
2018-03-07 14:30:00,99.02,99.12,98.98,99.09,31446.0,83.6585,83.7429,83.6247,83.7176,31446.0
2018-03-07 15:00:00,99.09,99.42,99.09,99.42,43253.0,83.7176,83.9964,83.7176,83.9964,43253.0
2018-03-07 15:30:00,99.4,99.87,99.38,99.87,277465.0,83.9795,84.3766,83.9626,84.3766,277465.0
2018-03-08 09:30:00,100.0,100.35,98.93,99.21,115432.0,84.4864,84.7821,83.5824,83.819,115432.0
2018-03-08 10:00:00,99.23,99.66,99.18,99.57,28058.0,83.8359,84.1992,83.7936,84.1231,28058.0
2018-03-08 10:30:00,99.55,99.73,99.43,99.61,46631.0,84.1062,84.2583,84.0048,84.1569,46631.0
2018-03-08 11:00:00,99.61,99.65,99.39,99.47,38550.0,84.1569,84.1907,83.9711,84.0386,38550.0
2018-03-08 11:30:00,99.46,99.59,99.39,99.59,21833.0,84.0302,84.14,83.9711,84.14,21833.0
2018-03-08 12:00:00,99.53,99.61,99.44,99.52,28917.0,84.0893,84.1569,84.0133,84.0809,28917.0
2018-03-08 12:30:00,99.54,99.56,99.35,99.39,21314.0,84.0978,84.1147,83.9373,83.9711,21314.0
2018-03-08 13:00:00,99.4,99.44,99.19,99.22,20814.0,83.9795,84.0133,83.8021,83.8274,20814.0
2018-03-08 13:30:00,99.21,99.27,99.14,99.15,29505.0,83.819,83.8697,83.7598,83.7683,29505.0
2018-03-08 14:00:00,99.18,99.22,99.05,99.13,24454.0,83.7936,83.8274,83.6838,83.7514,24454.0
2018-03-08 14:30:00,99.09,99.33,99.04,99.28,27753.0,83.7176,83.9204,83.6753,83.8781,27753.0
2018-03-08 15:00:00,99.23,99.52,99.19,99.45,46339.0,83.8359,84.0809,83.8021,84.0217,46339.0
2018-03-08 15:30:00,99.45,99.64,99.41,99.62,152434.0,84.0217,84.1823,83.9879,84.1654,152434.0
2018-03-09 09:30:00,99.81,99.84,99.32,99.8,38511.0,84.3259,84.3512,83.9119,84.3174,38511.0
2018-03-09 10:00:00,99.85,100.05,99.54,99.74,27716.0,84.3597,84.5287,84.0978,84.2668,27716.0
2018-03-09 10:30:00,99.76,99.87,99.47,99.51,29469.0,84.2837,84.3766,84.0386,84.0724,29469.0
2018-03-09 11:00:00,99.51,99.66,99.37,99.39,16374.0,84.0724,84.1992,83.9542,83.9711,16374.0
2018-03-09 11:30:00,99.42,99.69,99.3,99.66,26555.0,83.9964,84.2245,83.895,84.1992,26555.0
2018-03-09 12:00:00,99.71,100.03,99.7,99.93,21393.0,84.2414,84.5118,84.233,84.4273,21393.0
2018-03-09 12:30:00,99.97,100.08,99.89,100.05,17551.0,84.4611,84.554,84.3935,84.5287,17551.0
2018-03-09 13:00:00,100.07,100.22,100.07,100.18,11911.0,84.5456,84.6723,84.5456,84.6385,11911.0
2018-03-09 13:30:00,100.2,100.27,100.04,100.12,28436.0,84.6554,84.7145,84.5202,84.5878,28436.0
2018-03-09 14:00:00,100.1,100.2,100.07,100.18,23672.0,84.5709,84.6554,84.5456,84.6385,23672.0
2018-03-09 14:30:00,100.17,100.18,99.97,100.06,20722.0,84.63,84.6385,84.4611,84.5371,20722.0
2018-03-09 15:00:00,100.09,100.14,100.01,100.05,22902.0,84.5625,84.6047,84.4949,84.5287,22902.0
2018-03-09 15:30:00,100.12,100.36,100.12,100.35,75714.0,84.5878,84.7906,84.5878,84.7821,75714.0
2018-03-12 09:30:00,100.52,101.82,100.52,101.46,101453.0,84.9257,86.0241,84.9257,85.7199,101453.0
2018-03-12 10:00:00,101.49,101.49,101.12,101.15,50151.0,85.7453,85.7453,85.4327,85.458,50151.0
2018-03-12 10:30:00,101.19,101.36,101.05,101.2,35185.0,85.4918,85.6354,85.3735,85.5003,35185.0
2018-03-12 11:00:00,101.17,101.27,101.06,101.16,27097.0,85.4749,85.5594,85.382,85.4665,27097.0
2018-03-12 11:30:00,101.16,101.48,101.05,101.48,34045.0,85.4665,85.7368,85.3735,85.7368,34045.0
2018-03-12 12:00:00,101.49,101.52,101.23,101.4,24932.0,85.7453,85.7706,85.5256,85.6692,24932.0
2018-03-12 12:30:00,101.4,101.42,101.23,101.23,13195.0,85.6692,85.6861,85.5256,85.5256,13195.0
2018-03-12 13:00:00,101.22,101.38,101.18,101.22,15530.0,85.5172,85.6523,85.4834,85.5172,15530.0
2018-03-12 13:30:00,101.24,101.36,101.15,101.22,25934.0,85.5341,85.6354,85.458,85.5172,25934.0
2018-03-12 14:00:00,101.24,101.47,101.23,101.34,35141.0,85.5341,85.7284,85.5256,85.6185,35141.0
2018-03-12 14:30:00,101.36,101.41,101.02,101.09,34024.0,85.6354,85.6777,85.3482,85.4073,34024.0
2018-03-12 15:00:00,101.08,101.31,101.07,101.29,39137.0,85.3989,85.5932,85.3904,85.5763,39137.0
2018-03-12 15:30:00,101.28,101.38,100.99,101.01,112609.0,85.5678,85.6523,85.3228,85.3397,112609.0
2018-03-13 09:30:00,101.34,102.2,101.34,101.71,85983.0,85.6185,86.3451,85.6185,85.9311,85983.0
2018-03-13 10:00:00,101.7,101.79,100.85,100.94,104066.0,85.9227,85.9987,85.2046,85.2806,104066.0
2018-03-13 10:30:00,100.95,101.48,100.94,101.27,37550.0,85.289,85.7368,85.2806,85.5594,37550.0
2018-03-13 11:00:00,101.31,101.61,101.24,101.56,35022.0,85.5932,85.8466,85.5341,85.8044,35022.0
2018-03-13 11:30:00,101.58,101.67,101.31,101.53,37316.0,85.8213,85.8973,85.5932,85.7791,37316.0
2018-03-13 12:00:00,101.5,101.77,101.32,101.73,45947.0,85.7537,85.9818,85.6016,85.948,45947.0
2018-03-13 12:30:00,101.72,101.96,101.71,101.81,70424.0,85.9396,86.1424,85.9311,86.0156,70424.0
2018-03-13 13:00:00,101.85,101.87,101.5,101.61,118851.0,86.0494,86.0663,85.7537,85.8466,118851.0
2018-03-13 13:30:00,101.63,101.73,101.48,101.52,44878.0,85.8635,85.948,85.7368,85.7706,44878.0
2018-03-13 14:00:00,101.54,101.67,101.49,101.62,45007.0,85.7875,85.8973,85.7453,85.8551,45007.0
2018-03-13 14:30:00,101.64,101.8,101.6,101.7,50133.0,85.872,86.0072,85.8382,85.9227,50133.0
2018-03-13 15:00:00,101.71,101.94,101.71,101.88,76707.0,85.9311,86.1255,85.9311,86.0748,76707.0
2018-03-13 15:30:00,101.87,101.96,101.75,101.8,188788.0,86.0663,86.1424,85.9649,86.0072,188788.0
2018-03-14 09:30:00,101.83,103.0,101.72,102.52,66238.0,86.0325,87.021,85.9396,86.6155,66238.0
2018-03-14 10:00:00,102.57,102.72,101.94,101.95,45794.0,86.6577,86.7844,86.1255,86.1339,45794.0
2018-03-14 10:30:00,101.96,102.26,101.72,102.07,56492.0,86.1424,86.3958,85.9396,86.2353,56492.0
2018-03-14 11:00:00,102.07,102.47,101.86,102.43,37959.0,86.2353,86.5732,86.0579,86.5394,37959.0
2018-03-14 11:30:00,102.43,102.43,101.98,101.98,27777.0,86.5394,86.5394,86.1592,86.1592,27777.0
2018-03-14 12:00:00,102.0,102.43,101.94,102.18,52073.0,86.1761,86.5394,86.1255,86.3282,52073.0
2018-03-14 12:30:00,102.18,102.18,101.73,101.83,36460.0,86.3282,86.3282,85.948,86.0325,36460.0
2018-03-14 13:00:00,101.83,101.83,101.5,101.56,33579.0,86.0325,86.0325,85.7537,85.8044,33579.0
2018-03-14 13:30:00,101.57,101.9,101.55,101.84,39604.0,85.8129,86.0917,85.796,86.041,39604.0
2018-03-14 14:00:00,101.87,102.03,101.8,101.84,29652.0,86.0663,86.2015,86.0072,86.041,29652.0
2018-03-14 14:30:00,101.84,101.9,101.65,101.76,38405.0,86.041,86.0917,85.8804,85.9734,38405.0
2018-03-14 15:00:00,101.76,101.83,101.61,101.64,50714.0,85.9734,86.0325,85.8466,85.872,50714.0
2018-03-14 15:30:00,101.65,101.8,101.49,101.69,126012.0,85.8804,86.0072,85.7453,85.9142,126012.0
2018-03-15 09:30:00,101.94,102.68,101.89,102.0,112739.0,86.1255,86.7507,86.0832,86.1761,112739.0
2018-03-15 10:00:00,102.02,102.09,101.58,102.08,91452.0,86.193,86.2522,85.8213,86.2437,91452.0
2018-03-15 10:30:00,102.08,102.27,101.79,102.02,103208.0,86.2437,86.4043,85.9987,86.193,103208.0
2018-03-15 11:00:00,102.02,102.02,101.8,101.87,69564.0,86.193,86.193,86.0072,86.0663,69564.0
2018-03-15 11:30:00,101.89,101.89,101.13,101.24,52971.0,86.0832,86.0832,85.4411,85.5341,52971.0
2018-03-15 12:00:00,101.25,101.39,101.14,101.29,49423.0,85.5425,85.6608,85.4496,85.5763,49423.0
2018-03-15 12:30:00,101.3,101.52,101.25,101.32,30043.0,85.5847,85.7706,85.5425,85.6016,30043.0
2018-03-15 13:00:00,101.32,101.37,101.18,101.27,30110.0,85.6016,85.6439,85.4834,85.5594,30110.0
2018-03-15 13:30:00,101.26,101.27,100.94,100.97,28230.0,85.5509,85.5594,85.2806,85.3059,28230.0
2018-03-15 14:00:00,100.98,101.05,100.82,100.92,47061.0,85.3144,85.3735,85.1792,85.2637,47061.0
2018-03-15 14:30:00,100.91,100.91,100.65,100.76,43794.0,85.2552,85.2552,85.0356,85.1285,43794.0
2018-03-15 15:00:00,100.76,100.76,100.49,100.7,71633.0,85.1285,85.1285,84.9004,85.0778,71633.0
2018-03-15 15:30:00,100.7,101.03,100.68,100.94,163082.0,85.0778,85.3566,85.0609,85.2806,163082.0
2018-03-16 09:30:00,101.15,101.8,100.56,100.6,170358.0,85.458,86.0072,84.9595,84.9933,170358.0
2018-03-16 10:00:00,100.64,100.73,100.03,100.63,155661.0,85.0271,85.1032,84.5118,85.0187,155661.0
2018-03-16 10:30:00,100.67,100.76,100.32,100.51,43082.0,85.0525,85.1285,84.7568,84.9173,43082.0
2018-03-16 11:00:00,100.52,100.86,100.5,100.72,28699.0,84.9257,85.213,84.9089,85.0947,28699.0
2018-03-16 11:30:00,100.71,101.26,100.69,101.13,45765.0,85.0863,85.5509,85.0694,85.4411,45765.0
2018-03-16 12:00:00,101.11,101.17,100.93,101.1,31607.0,85.4242,85.4749,85.2721,85.4158,31607.0
2018-03-16 12:30:00,101.11,101.37,101.1,101.26,21831.0,85.4242,85.6439,85.4158,85.5509,21831.0
2018-03-16 13:00:00,101.21,101.29,100.9,101.01,28461.0,85.5087,85.5763,85.2468,85.3397,28461.0
2018-03-16 13:30:00,100.98,101.24,100.96,101.09,18917.0,85.3144,85.5341,85.2975,85.4073,18917.0
2018-03-16 14:00:00,101.09,101.09,100.8,100.85,33328.0,85.4073,85.4073,85.1623,85.2046,33328.0
2018-03-16 14:30:00,100.86,100.94,100.75,100.84,36038.0,85.213,85.2806,85.1201,85.1961,36038.0
2018-03-16 15:00:00,100.84,101.08,100.77,101.08,54758.0,85.1961,85.3989,85.137,85.3989,54758.0
2018-03-16 15:30:00,101.12,101.36,101.05,101.06,172726.0,85.4327,85.6354,85.3735,85.382,172726.0
2018-03-19 09:30:00,100.93,101.41,100.65,100.75,47201.0,85.2721,85.6777,85.0356,85.1201,47201.0
2018-03-19 10:00:00,100.72,100.86,100.56,100.64,54201.0,85.0947,85.213,84.9595,85.0271,54201.0
2018-03-19 10:30:00,100.67,100.92,100.65,100.75,58672.0,85.0525,85.2637,85.0356,85.1201,58672.0
2018-03-19 11:00:00,100.72,101.15,100.69,101.15,24913.0,85.0947,85.458,85.0694,85.458,24913.0
2018-03-19 11:30:00,101.16,101.17,100.81,100.86,53975.0,85.4665,85.4749,85.1708,85.213,53975.0
2018-03-19 12:00:00,100.88,100.96,100.54,100.64,43053.0,85.2299,85.2975,84.9426,85.0271,43053.0
2018-03-19 12:30:00,100.65,100.73,100.59,100.66,28151.0,85.0356,85.1032,84.9849,85.044,28151.0
2018-03-19 13:00:00,100.66,100.67,100.21,100.27,33591.0,85.044,85.0525,84.6638,84.7145,33591.0
2018-03-19 13:30:00,100.27,100.27,100.09,100.16,27258.0,84.7145,84.7145,84.5625,84.6216,27258.0
2018-03-19 14:00:00,100.15,100.22,99.98,100.01,33479.0,84.6131,84.6723,84.4695,84.4949,33479.0
2018-03-19 14:30:00,100.0,100.15,99.71,100.07,40224.0,84.4864,84.6131,84.2414,84.5456,40224.0
2018-03-19 15:00:00,100.07,100.07,99.81,99.85,52935.0,84.5456,84.5456,84.3259,84.3597,52935.0
2018-03-19 15:30:00,99.84,100.12,99.78,100.06,195204.0,84.3512,84.5878,84.3005,84.5371,195204.0
2018-03-20 09:30:00,100.27,100.94,99.91,100.08,52977.0,84.7145,85.2806,84.4104,84.554,52977.0
2018-03-20 10:00:00,100.1,100.32,99.85,100.12,49296.0,84.5709,84.7568,84.3597,84.5878,49296.0
2018-03-20 10:30:00,100.21,100.46,100.08,100.31,23914.0,84.6638,84.8751,84.554,84.7483,23914.0
2018-03-20 11:00:00,100.32,100.47,100.2,100.29,26916.0,84.7568,84.8835,84.6554,84.7314,26916.0
2018-03-20 11:30:00,100.33,100.33,100.05,100.18,30350.0,84.7652,84.7652,84.5287,84.6385,30350.0
2018-03-20 12:00:00,100.21,100.47,100.19,100.43,27508.0,84.6638,84.8835,84.6469,84.8497,27508.0
2018-03-20 12:30:00,100.45,100.45,100.22,100.24,28487.0,84.8666,84.8666,84.6723,84.6892,28487.0
2018-03-20 13:00:00,100.26,100.36,100.15,100.16,23851.0,84.7061,84.7906,84.6131,84.6216,23851.0
2018-03-20 13:30:00,100.13,100.29,100.08,100.23,26289.0,84.5963,84.7314,84.554,84.6807,26289.0
2018-03-20 14:00:00,100.23,100.33,100.21,100.27,26279.0,84.6807,84.7652,84.6638,84.7145,26279.0
2018-03-20 14:30:00,100.28,100.34,100.22,100.32,32842.0,84.723,84.7737,84.6723,84.7568,32842.0
2018-03-20 15:00:00,100.31,100.48,100.29,100.34,47848.0,84.7483,84.892,84.7314,84.7737,47848.0
2018-03-20 15:30:00,100.34,100.5,100.27,100.35,122620.0,84.7737,84.9089,84.7145,84.7821,122620.0
2018-03-21 09:30:00,99.32,99.37,97.43,97.72,199517.0,83.9119,83.9542,82.3151,82.5601,199517.0
2018-03-21 10:00:00,97.67,98.05,97.67,97.79,110852.0,82.5179,82.8389,82.5179,82.6193,110852.0
2018-03-21 10:30:00,97.79,97.98,97.36,97.88,108249.0,82.6193,82.7798,82.256,82.6953,108249.0
2018-03-21 11:00:00,97.87,98.19,97.82,98.09,57059.0,82.6869,82.9572,82.6446,82.8727,57059.0
2018-03-21 11:30:00,98.1,98.52,98.04,98.47,43229.0,82.8812,83.236,82.8305,83.1938,43229.0
2018-03-21 12:00:00,98.44,98.55,98.32,98.37,36936.0,83.1684,83.2614,83.067,83.1093,36936.0
2018-03-21 12:30:00,98.38,98.67,98.38,98.65,40895.0,83.1177,83.3627,83.1177,83.3459,40895.0
2018-03-21 13:00:00,98.65,98.71,98.5,98.53,34736.0,83.3459,83.3965,83.2191,83.2445,34736.0
2018-03-21 13:30:00,98.54,98.82,98.52,98.66,46727.0,83.2529,83.4895,83.236,83.3543,46727.0
2018-03-21 14:00:00,98.72,99.18,98.38,98.51,60775.0,83.405,83.7936,83.1177,83.2276,60775.0
2018-03-21 14:30:00,98.51,98.55,98.1,98.21,112431.0,83.2276,83.2614,82.8812,82.9741,112431.0
2018-03-21 15:00:00,98.19,98.93,98.19,98.7,87526.0,82.9572,83.5824,82.9572,83.3881,87526.0
2018-03-21 15:30:00,98.7,98.79,98.44,98.46,170917.0,83.3881,83.4641,83.1684,83.1853,170917.0
2018-03-22 09:30:00,98.28,99.2,98.28,98.51,54502.0,83.0333,83.8105,83.0333,83.2276,54502.0
2018-03-22 10:00:00,98.48,98.79,98.47,98.65,47887.0,83.2022,83.4641,83.1938,83.3459,47887.0
2018-03-22 10:30:00,98.66,98.75,98.45,98.67,39641.0,83.3543,83.4303,83.1769,83.3627,39641.0
2018-03-22 11:00:00,98.73,99.06,98.64,99.01,34039.0,83.4134,83.6922,83.3374,83.65,34039.0
2018-03-22 11:30:00,99.04,99.22,98.98,99.12,36213.0,83.6753,83.8274,83.6247,83.7429,36213.0
2018-03-22 12:00:00,99.1,99.31,98.93,99.04,46277.0,83.726,83.9035,83.5824,83.6753,46277.0
2018-03-22 12:30:00,99.03,99.06,98.51,98.58,48644.0,83.6669,83.6922,83.2276,83.2867,48644.0
2018-03-22 13:00:00,98.58,98.58,98.41,98.52,25691.0,83.2867,83.2867,83.1431,83.236,25691.0
2018-03-22 13:30:00,98.56,98.63,98.29,98.37,32720.0,83.2698,83.329,83.0417,83.1093,32720.0
2018-03-22 14:00:00,98.38,98.58,98.15,98.16,45686.0,83.1177,83.2867,82.9234,82.9319,45686.0
2018-03-22 14:30:00,98.14,98.16,97.84,97.88,41138.0,82.915,82.9319,82.6615,82.6953,41138.0
2018-03-22 15:00:00,97.87,98.06,97.7,97.7,54726.0,82.6869,82.8474,82.5432,82.5432,54726.0
2018-03-22 15:30:00,97.67,97.73,97.01,97.07,217353.0,82.5179,82.5686,81.9603,82.011,217353.0
2018-03-23 09:30:00,97.3,98.55,97.3,98.33,65651.0,82.2053,83.2614,82.2053,83.0755,65651.0
2018-03-23 10:00:00,98.34,98.49,97.84,97.94,58389.0,83.0839,83.2107,82.6615,82.746,58389.0
2018-03-23 10:30:00,97.96,98.24,97.62,98.2,37631.0,82.7629,82.9995,82.4756,82.9657,37631.0
2018-03-23 11:00:00,98.22,98.46,98.17,98.42,38283.0,82.9826,83.1853,82.9403,83.1515,38283.0
2018-03-23 11:30:00,98.45,98.46,97.73,97.75,32085.0,83.1769,83.1853,82.5686,82.5855,32085.0
2018-03-23 12:00:00,97.77,97.86,97.51,97.65,42827.0,82.6024,82.6784,82.3827,82.501,42827.0
2018-03-23 12:30:00,97.66,97.74,97.47,97.55,30536.0,82.5094,82.577,82.3489,82.4165,30536.0
2018-03-23 13:00:00,97.53,97.63,97.42,97.5,29492.0,82.3996,82.4841,82.3067,82.3743,29492.0
2018-03-23 13:30:00,97.52,97.64,97.19,97.19,59825.0,82.3912,82.4925,82.1124,82.1124,59825.0
2018-03-23 14:00:00,97.2,97.31,96.94,97.05,72023.0,82.1208,82.2137,81.9011,81.9941,72023.0
2018-03-23 14:30:00,97.04,97.31,96.6,96.67,77247.0,81.9856,82.2137,81.6139,81.673,77247.0
2018-03-23 15:00:00,96.7,96.88,96.43,96.58,97844.0,81.6984,81.8504,81.4703,81.597,97844.0
2018-03-23 15:30:00,96.6,96.6,95.92,96.05,234724.0,81.6139,81.6139,81.0394,81.1492,234724.0
2018-03-26 09:30:00,96.91,97.56,96.71,97.02,47152.0,81.8758,82.425,81.7068,81.9687,47152.0
2018-03-26 10:00:00,96.99,97.25,96.57,97.05,50425.0,81.9434,82.163,81.5885,81.9941,50425.0
2018-03-26 10:30:00,97.01,97.07,96.75,96.81,75839.0,81.9603,82.011,81.7406,81.7913,75839.0
2018-03-26 11:00:00,96.84,96.93,96.64,96.64,51295.0,81.8166,81.8927,81.6477,81.6477,51295.0
2018-03-26 11:30:00,96.66,96.82,96.3,96.82,58563.0,81.6646,81.7998,81.3604,81.7998,58563.0
2018-03-26 12:00:00,96.82,97.03,96.78,96.96,32509.0,81.7998,81.9772,81.766,81.918,32509.0
2018-03-26 12:30:00,96.97,97.2,96.97,97.05,71451.0,81.9265,82.1208,81.9265,81.9941,71451.0
2018-03-26 13:00:00,97.05,97.38,97.05,97.33,20580.0,81.9941,82.2729,81.9941,82.2306,20580.0
2018-03-26 13:30:00,97.33,97.4,97.17,97.36,25058.0,82.2306,82.2898,82.0955,82.256,25058.0
2018-03-26 14:00:00,97.35,97.81,97.33,97.72,48960.0,82.2475,82.6362,82.2306,82.5601,48960.0
2018-03-26 14:30:00,97.78,97.91,97.64,97.84,47012.0,82.6108,82.7207,82.4925,82.6615,47012.0
2018-03-26 15:00:00,97.84,97.94,97.64,97.73,69001.0,82.6615,82.746,82.4925,82.5686,69001.0
2018-03-26 15:30:00,97.77,98.15,97.6,97.99,244467.0,82.6024,82.9234,82.4587,82.7882,244467.0
2018-03-27 09:30:00,98.08,98.31,97.53,97.66,65723.0,82.8643,83.0586,82.3996,82.5094,65723.0
2018-03-27 10:00:00,97.63,97.86,97.44,97.53,50046.0,82.4841,82.6784,82.3236,82.3996,50046.0
2018-03-27 10:30:00,97.51,97.88,97.34,97.8,72074.0,82.3827,82.6953,82.2391,82.6277,72074.0
2018-03-27 11:00:00,97.84,98.26,97.83,98.22,37001.0,82.6615,83.0164,82.6531,82.9826,37001.0
2018-03-27 11:30:00,98.27,98.57,98.01,98.43,41765.0,83.0248,83.2783,82.8051,83.16,41765.0
2018-03-27 12:00:00,98.45,98.82,98.45,98.47,32428.0,83.1769,83.4895,83.1769,83.1938,32428.0
2018-03-27 12:30:00,98.51,98.65,98.45,98.5,30559.0,83.2276,83.3459,83.1769,83.2191,30559.0
2018-03-27 13:00:00,98.56,98.64,98.35,98.35,23021.0,83.2698,83.3374,83.0924,83.0924,23021.0
2018-03-27 13:30:00,98.38,98.4,98.05,98.25,32640.0,83.1177,83.1346,82.8389,83.0079,32640.0
2018-03-27 14:00:00,98.23,98.72,98.2,98.61,36867.0,82.991,83.405,82.9657,83.3121,36867.0
2018-03-27 14:30:00,98.63,98.73,98.27,98.27,45125.0,83.329,83.4134,83.0248,83.0248,45125.0
2018-03-27 15:00:00,98.27,98.32,97.87,97.89,64200.0,83.0248,83.067,82.6869,82.7038,64200.0
2018-03-27 15:30:00,97.88,97.95,97.45,97.77,148983.0,82.6953,82.7544,82.332,82.6024,148983.0
2018-03-28 09:30:00,98.05,98.85,98.05,98.65,72517.0,82.8389,83.5148,82.8389,83.3459,72517.0
2018-03-28 10:00:00,98.72,99.09,98.4,99.09,55736.0,83.405,83.7176,83.1346,83.7176,55736.0
2018-03-28 10:30:00,99.09,99.21,98.62,99.05,61763.0,83.7176,83.819,83.3205,83.6838,61763.0
2018-03-28 11:00:00,99.07,99.44,99.07,99.28,44138.0,83.7007,84.0133,83.7007,83.8781,44138.0
2018-03-28 11:30:00,99.26,99.32,98.96,98.96,22520.0,83.8612,83.9119,83.6078,83.6078,22520.0
2018-03-28 12:00:00,98.92,99.09,98.75,98.97,22298.0,83.574,83.7176,83.4303,83.6162,22298.0
2018-03-28 12:30:00,99.0,99.41,98.94,99.17,25210.0,83.6416,83.9879,83.5909,83.7852,25210.0
2018-03-28 13:00:00,99.11,99.21,98.92,99.1,38881.0,83.7345,83.819,83.574,83.726,38881.0
2018-03-28 13:30:00,99.08,99.1,98.85,98.94,46190.0,83.7091,83.726,83.5148,83.5909,46190.0
2018-03-28 14:00:00,98.99,99.06,98.7,98.7,35241.0,83.6331,83.6922,83.3881,83.3881,35241.0
2018-03-28 14:30:00,98.7,98.83,98.45,98.51,61606.0,83.3881,83.4979,83.1769,83.2276,61606.0
2018-03-28 15:00:00,98.52,98.61,98.26,98.61,120447.0,83.236,83.3121,83.0164,83.3121,120447.0
2018-03-28 15:30:00,98.61,98.69,98.23,98.27,153858.0,83.3121,83.3796,82.991,83.0248,153858.0
2018-03-29 09:30:00,98.69,99.52,98.69,98.76,39509.0,83.3796,84.0809,83.3796,83.4388,39509.0
2018-03-29 10:00:00,98.72,99.09,98.72,98.92,52561.0,83.405,83.7176,83.405,83.574,52561.0
2018-03-29 10:30:00,98.94,98.94,98.56,98.7,145222.0,83.5909,83.5909,83.2698,83.3881,145222.0
2018-03-29 11:00:00,98.7,98.91,98.65,98.68,73438.0,83.3881,83.5655,83.3459,83.3712,73438.0
2018-03-29 11:30:00,98.66,99.05,98.51,99.05,30887.0,83.3543,83.6838,83.2276,83.6838,30887.0
2018-03-29 12:00:00,99.05,99.05,98.77,98.84,27344.0,83.6838,83.6838,83.4472,83.5064,27344.0
2018-03-29 12:30:00,98.81,98.93,98.79,98.91,14006.0,83.481,83.5824,83.4641,83.5655,14006.0
2018-03-29 13:00:00,98.89,99.06,98.83,98.97,14685.0,83.5486,83.6922,83.4979,83.6162,14685.0
2018-03-29 13:30:00,98.97,98.99,98.78,98.8,19732.0,83.6162,83.6331,83.4557,83.4726,19732.0
2018-03-29 14:00:00,98.8,99.15,98.77,98.94,20017.0,83.4726,83.7683,83.4472,83.5909,20017.0
2018-03-29 14:30:00,98.95,99.06,98.85,98.99,31929.0,83.5993,83.6922,83.5148,83.6331,31929.0
2018-03-29 15:00:00,98.99,99.21,98.95,99.01,36858.0,83.6331,83.819,83.5993,83.65,36858.0
2018-03-29 15:30:00,99.02,99.22,98.76,98.94,105356.0,83.6585,83.8274,83.4388,83.5909,105356.0
2018-04-02 09:30:00,98.54,98.69,98.0,98.39,37261.0,83.2529,83.3796,82.7967,83.1262,37261.0
2018-04-02 10:00:00,98.34,98.55,97.94,98.21,56408.0,83.0839,83.2614,82.746,82.9741,56408.0
2018-04-02 10:30:00,98.2,98.2,97.42,97.46,29585.0,82.9657,82.9657,82.3067,82.3405,29585.0
2018-04-02 11:00:00,97.48,97.49,97.12,97.22,32984.0,82.3574,82.3658,82.0532,82.1377,32984.0
2018-04-02 11:30:00,97.26,97.26,96.85,97.1,46841.0,82.1715,82.1715,81.8251,82.0363,46841.0
2018-04-02 12:00:00,97.02,97.02,96.73,96.82,20515.0,81.9687,81.9687,81.7237,81.7998,20515.0
2018-04-02 12:30:00,96.88,97.09,96.86,96.99,13796.0,81.8504,82.0279,81.8335,81.9434,13796.0
2018-04-02 13:00:00,97.0,97.16,96.85,96.9,19832.0,81.9518,82.087,81.8251,81.8673,19832.0
2018-04-02 13:30:00,96.9,96.97,96.69,96.74,58409.0,81.8673,81.9265,81.6899,81.7322,58409.0
2018-04-02 14:00:00,96.7,96.95,96.51,96.85,29035.0,81.6984,81.9096,81.5378,81.8251,29035.0
2018-04-02 14:30:00,96.81,97.04,96.63,96.83,33042.0,81.7913,81.9856,81.6392,81.8082,33042.0
2018-04-02 15:00:00,96.87,96.93,96.57,96.71,76582.0,81.842,81.8927,81.5885,81.7068,76582.0
2018-04-02 15:30:00,96.71,97.19,96.65,97.02,102247.0,81.7068,82.1124,81.6561,81.9687,102247.0
2018-04-03 09:30:00,97.63,98.07,96.84,96.91,52538.0,82.4841,82.8558,81.8166,81.8758,52538.0
2018-04-03 10:00:00,96.85,97.2,96.79,96.82,39412.0,81.8251,82.1208,81.7744,81.7998,39412.0
2018-04-03 10:30:00,96.85,97.49,96.81,97.29,52919.0,81.8251,82.3658,81.7913,82.1968,52919.0
2018-04-03 11:00:00,97.3,97.64,97.27,97.33,23193.0,82.2053,82.4925,82.1799,82.2306,23193.0
2018-04-03 11:30:00,97.31,97.52,97.22,97.38,23161.0,82.2137,82.3912,82.1377,82.2729,23161.0
2018-04-03 12:00:00,97.42,97.53,97.21,97.35,20599.0,82.3067,82.3996,82.1292,82.2475,20599.0
2018-04-03 12:30:00,97.35,97.42,97.22,97.32,13620.0,82.2475,82.3067,82.1377,82.2222,13620.0
2018-04-03 13:00:00,97.29,97.48,97.23,97.42,22459.0,82.1968,82.3574,82.1461,82.3067,22459.0
2018-04-03 13:30:00,97.48,97.63,97.41,97.58,28387.0,82.3574,82.4841,82.2982,82.4418,28387.0
2018-04-03 14:00:00,97.6,97.66,97.29,97.55,30876.0,82.4587,82.5094,82.1968,82.4165,30876.0
2018-04-03 14:30:00,97.52,97.76,97.39,97.69,31064.0,82.3912,82.5939,82.2813,82.5348,31064.0
2018-04-03 15:00:00,97.69,98.2,97.68,98.12,39668.0,82.5348,82.9657,82.5263,82.8981,39668.0
2018-04-03 15:30:00,98.13,98.14,97.77,97.81,99371.0,82.9065,82.915,82.6024,82.6362,99371.0
2018-04-04 09:30:00,97.25,98.85,97.25,98.85,86115.0,82.163,83.5148,82.163,83.5148,86115.0
2018-04-04 10:00:00,98.85,98.85,98.26,98.46,61896.0,83.5148,83.5148,83.0164,83.1853,61896.0
2018-04-04 10:30:00,98.45,99.28,98.32,99.17,107253.0,83.1769,83.8781,83.067,83.7852,107253.0
2018-04-04 11:00:00,99.11,99.24,98.91,99.17,58761.0,83.7345,83.8443,83.5655,83.7852,58761.0
2018-04-04 11:30:00,99.2,99.23,99.05,99.2,43600.0,83.8105,83.8359,83.6838,83.8105,43600.0
2018-04-04 12:00:00,99.15,99.3,99.04,99.27,20228.0,83.7683,83.895,83.6753,83.8697,20228.0
2018-04-04 12:30:00,99.28,99.51,99.21,99.48,23546.0,83.8781,84.0724,83.819,84.0471,23546.0
2018-04-04 13:00:00,99.52,99.71,99.45,99.71,29639.0,84.0809,84.2414,84.0217,84.2414,29639.0
2018-04-04 13:30:00,99.64,100.07,99.58,99.98,45356.0,84.1823,84.5456,84.1316,84.4695,45356.0
2018-04-04 14:00:00,100.0,100.7,99.99,100.58,74626.0,84.4864,85.0778,84.478,84.9764,74626.0
2018-04-04 14:30:00,100.58,100.87,100.38,100.85,80100.0,84.9764,85.2215,84.8075,85.2046,80100.0
2018-04-04 15:00:00,100.84,101.07,100.5,100.91,110414.0,85.1961,85.3904,84.9089,85.2552,110414.0
2018-04-04 15:30:00,100.9,101.05,100.56,100.6,232840.0,85.2468,85.3735,84.9595,84.9933,232840.0
2018-04-05 09:30:00,101.0,101.0,99.16,99.47,84005.0,85.3313,85.3313,83.7767,84.0386,84005.0
2018-04-05 10:00:00,99.5,99.6,99.03,99.6,43666.0,84.064,84.1485,83.6669,84.1485,43666.0
2018-04-05 10:30:00,99.6,99.72,99.3,99.3,34739.0,84.1485,84.2499,83.895,83.895,34739.0
2018-04-05 11:00:00,99.3,100.09,99.28,99.98,25393.0,83.895,84.5625,83.8781,84.4695,25393.0
2018-04-05 11:30:00,99.97,100.15,99.44,99.48,49754.0,84.4611,84.6131,84.0133,84.0471,49754.0
2018-04-05 12:00:00,99.55,99.55,99.27,99.48,44206.0,84.1062,84.1062,83.8697,84.0471,44206.0
2018-04-05 12:30:00,99.49,99.82,99.43,99.71,30057.0,84.0555,84.3343,84.0048,84.2414,30057.0
2018-04-05 13:00:00,99.71,99.87,99.5,99.54,18727.0,84.2414,84.3766,84.064,84.0978,18727.0
2018-04-05 13:30:00,99.5,99.54,99.17,99.32,45958.0,84.064,84.0978,83.7852,83.9119,45958.0
2018-04-05 14:00:00,99.33,99.55,99.27,99.5,40194.0,83.9204,84.1062,83.8697,84.064,40194.0
2018-04-05 14:30:00,99.52,99.92,99.52,99.74,87024.0,84.0809,84.4188,84.0809,84.2668,87024.0
2018-04-05 15:00:00,99.72,99.89,99.56,99.63,89424.0,84.2499,84.3935,84.1147,84.1738,89424.0
2018-04-05 15:30:00,99.64,99.94,99.46,99.72,147101.0,84.1823,84.4357,84.0302,84.2499,147101.0
2018-04-06 09:30:00,99.38,100.63,99.38,100.38,50067.0,83.9626,85.0187,83.9626,84.8075,50067.0
2018-04-06 10:00:00,100.43,100.6,100.17,100.25,35259.0,84.8497,84.9933,84.63,84.6976,35259.0
2018-04-06 10:30:00,100.26,100.31,99.89,100.1,13297.0,84.7061,84.7483,84.3935,84.5709,13297.0
2018-04-06 11:00:00,100.07,100.07,99.61,99.73,25596.0,84.5456,84.5456,84.1569,84.2583,25596.0
2018-04-06 11:30:00,99.73,99.87,99.66,99.73,29538.0,84.2583,84.3766,84.1992,84.2583,29538.0
2018-04-06 12:00:00,99.72,99.72,99.4,99.4,18648.0,84.2499,84.2499,83.9795,83.9795,18648.0
2018-04-06 12:30:00,99.4,99.82,99.36,99.78,15328.0,83.9795,84.3343,83.9457,84.3005,15328.0
2018-04-06 13:00:00,99.8,99.85,99.62,99.84,33151.0,84.3174,84.3597,84.1654,84.3512,33151.0
2018-04-06 13:30:00,99.84,99.91,99.08,99.17,26127.0,84.3512,84.4104,83.7091,83.7852,26127.0
2018-04-06 14:00:00,99.08,99.2,98.85,98.88,22779.0,83.7091,83.8105,83.5148,83.5402,22779.0
2018-04-06 14:30:00,98.87,99.02,98.4,98.49,42783.0,83.5317,83.6585,83.1346,83.2107,42783.0
2018-04-06 15:00:00,98.56,98.87,98.3,98.66,58680.0,83.2698,83.5317,83.0501,83.3543,58680.0
2018-04-06 15:30:00,98.65,99.09,98.63,98.85,144560.0,83.3459,83.7176,83.329,83.5148,144560.0
2018-04-09 09:30:00,99.17,99.28,98.12,98.8,38077.0,83.7852,83.8781,82.8981,83.4726,38077.0
2018-04-09 10:00:00,98.81,99.0,98.56,98.97,34307.0,83.481,83.6416,83.2698,83.6162,34307.0
2018-04-09 10:30:00,98.97,99.37,98.95,99.24,34124.0,83.6162,83.9542,83.5993,83.8443,34124.0
2018-04-09 11:00:00,99.22,99.67,99.06,99.67,26139.0,83.8274,84.2076,83.6922,84.2076,26139.0
2018-04-09 11:30:00,99.69,99.91,99.66,99.88,24639.0,84.2245,84.4104,84.1992,84.385,24639.0
2018-04-09 12:00:00,99.86,100.01,99.69,99.86,15264.0,84.3681,84.4949,84.2245,84.3681,15264.0
2018-04-09 12:30:00,99.9,100.03,99.79,99.94,14977.0,84.4019,84.5118,84.309,84.4357,14977.0
2018-04-09 13:00:00,99.94,100.13,99.92,100.13,30179.0,84.4357,84.5963,84.4188,84.5963,30179.0
2018-04-09 13:30:00,100.07,100.38,100.01,100.34,20751.0,84.5456,84.8075,84.4949,84.7737,20751.0
2018-04-09 14:00:00,100.35,100.37,100.1,100.26,39579.0,84.7821,84.799,84.5709,84.7061,39579.0
2018-04-09 14:30:00,100.26,100.36,99.99,100.05,34101.0,84.7061,84.7906,84.478,84.5287,34101.0
2018-04-09 15:00:00,100.03,100.13,99.72,99.91,43426.0,84.5118,84.5963,84.2499,84.4104,43426.0
2018-04-09 15:30:00,99.9,99.92,99.29,99.39,108135.0,84.4019,84.4188,83.8866,83.9711,108135.0
2018-04-10 09:30:00,97.21,97.96,95.79,96.1,589209.0,82.1292,82.7629,80.9295,81.1914,589209.0
2018-04-10 10:00:00,96.06,96.78,95.91,96.57,189969.0,81.1577,81.766,81.0309,81.5885,189969.0
2018-04-10 10:30:00,96.56,96.73,96.32,96.54,85345.0,81.5801,81.7237,81.3773,81.5632,85345.0
2018-04-10 11:00:00,96.51,96.61,96.15,96.27,125891.0,81.5378,81.6223,81.2337,81.3351,125891.0
2018-04-10 11:30:00,96.28,96.54,96.18,96.31,76975.0,81.3435,81.5632,81.259,81.3689,76975.0
2018-04-10 12:00:00,96.38,96.42,95.83,96.02,62323.0,81.428,81.4618,80.9633,81.1239,62323.0
2018-04-10 12:30:00,95.97,96.42,95.95,96.41,48421.0,81.0816,81.4618,81.0647,81.4534,48421.0
2018-04-10 13:00:00,96.41,96.45,96.14,96.41,105387.0,81.4534,81.4872,81.2252,81.4534,105387.0
2018-04-10 13:30:00,96.38,96.47,95.95,96.09,78487.0,81.428,81.504,81.0647,81.183,78487.0
2018-04-10 14:00:00,96.06,96.11,95.7,95.83,106789.0,81.1577,81.1999,80.8535,80.9633,106789.0
2018-04-10 14:30:00,95.84,95.91,95.54,95.75,114001.0,80.9718,81.0309,80.7183,80.8957,114001.0
2018-04-10 15:00:00,95.74,96.05,95.53,95.9,115236.0,80.8873,81.1492,80.7099,81.0225,115236.0
2018-04-10 15:30:00,95.92,96.01,95.62,95.85,350591.0,81.0394,81.1154,80.7859,80.9802,350591.0
2018-04-11 09:30:00,95.79,97.16,95.67,96.63,125081.0,80.9295,82.087,80.8282,81.6392,125081.0
2018-04-11 10:00:00,96.63,97.0,96.37,96.78,78873.0,81.6392,81.9518,81.4196,81.766,78873.0
2018-04-11 10:30:00,96.79,96.9,96.47,96.48,41605.0,81.7744,81.8673,81.504,81.5125,41605.0
2018-04-11 11:00:00,96.49,96.82,96.46,96.7,42771.0,81.5209,81.7998,81.4956,81.6984,42771.0
2018-04-11 11:30:00,96.71,97.0,96.69,96.98,41873.0,81.7068,81.9518,81.6899,81.9349,41873.0
2018-04-11 12:00:00,96.98,97.02,96.84,96.89,58547.0,81.9349,81.9687,81.8166,81.8589,58547.0
2018-04-11 12:30:00,96.89,96.99,96.81,96.96,32548.0,81.8589,81.9434,81.7913,81.918,32548.0
2018-04-11 13:00:00,96.95,97.0,96.82,96.82,27689.0,81.9096,81.9518,81.7998,81.7998,27689.0
2018-04-11 13:30:00,96.83,96.93,96.75,96.93,21236.0,81.8082,81.8927,81.7406,81.8927,21236.0
2018-04-11 14:00:00,96.91,97.0,96.71,96.88,49100.0,81.8758,81.9518,81.7068,81.8504,49100.0
2018-04-11 14:30:00,96.86,97.0,96.82,96.92,45471.0,81.8335,81.9518,81.7998,81.8842,45471.0
2018-04-11 15:00:00,96.95,96.97,96.58,96.74,61956.0,81.9096,81.9265,81.597,81.7322,61956.0
2018-04-11 15:30:00,96.74,96.81,96.59,96.64,148263.0,81.7322,81.7913,81.6054,81.6477,148263.0
2018-04-12 09:30:00,96.88,97.0,96.34,96.58,49357.0,81.8504,81.9518,81.3942,81.597,49357.0
2018-04-12 10:00:00,96.69,96.77,96.4,96.57,49052.0,81.6899,81.7575,81.4449,81.5885,49052.0
2018-04-12 10:30:00,96.55,96.61,96.17,96.21,87538.0,81.5716,81.6223,81.2506,81.2844,87538.0
2018-04-12 11:00:00,96.18,96.35,96.01,96.02,32612.0,81.259,81.4027,81.1154,81.1239,32612.0
2018-04-12 11:30:00,96.02,96.05,95.83,95.89,38262.0,81.1239,81.1492,80.9633,81.014,38262.0
2018-04-12 12:00:00,95.92,95.96,95.83,95.89,18253.0,81.0394,81.0732,80.9633,81.014,18253.0
2018-04-12 12:30:00,95.87,95.94,95.8,95.88,10828.0,80.9971,81.0563,80.938,81.0056,10828.0
2018-04-12 13:00:00,95.89,95.9,95.1,95.32,47401.0,81.014,81.0225,80.3466,80.5325,47401.0
2018-04-12 13:30:00,95.34,95.6,95.3,95.53,38952.0,80.5494,80.769,80.5156,80.7099,38952.0
2018-04-12 14:00:00,95.52,95.76,95.49,95.65,17576.0,80.7014,80.9042,80.6761,80.8113,17576.0
2018-04-12 14:30:00,95.67,95.71,95.41,95.45,34763.0,80.8282,80.862,80.6085,80.6423,34763.0
2018-04-12 15:00:00,95.44,95.6,95.41,95.55,52068.0,80.6338,80.769,80.6085,80.7268,52068.0
2018-04-12 15:30:00,95.56,95.73,95.5,95.56,119617.0,80.7352,80.8788,80.6845,80.7352,119617.0
2018-04-13 09:30:00,95.66,95.91,95.36,95.64,50013.0,80.8197,81.0309,80.5662,80.8028,50013.0
2018-04-13 10:00:00,95.67,95.97,95.67,95.83,42068.0,80.8282,81.0816,80.8282,80.9633,42068.0
2018-04-13 10:30:00,95.83,95.88,95.49,95.57,44458.0,80.9633,81.0056,80.6761,80.7437,44458.0
2018-04-13 11:00:00,95.53,96.29,95.51,96.22,44434.0,80.7099,81.352,80.693,81.2928,44434.0
2018-04-13 11:30:00,96.2,96.22,95.97,96.03,28276.0,81.2759,81.2928,81.0816,81.1323,28276.0
2018-04-13 12:00:00,96.01,96.09,95.9,96.07,20025.0,81.1154,81.183,81.0225,81.1661,20025.0
2018-04-13 12:30:00,96.06,96.06,95.93,96.01,11874.0,81.1577,81.1577,81.0478,81.1154,11874.0
2018-04-13 13:00:00,95.98,96.11,95.95,96.06,24681.0,81.0901,81.1999,81.0647,81.1577,24681.0
2018-04-13 13:30:00,96.07,96.1,95.95,95.95,18794.0,81.1661,81.1914,81.0647,81.0647,18794.0
2018-04-13 14:00:00,95.96,96.03,95.86,95.96,23750.0,81.0732,81.1323,80.9887,81.0732,23750.0
2018-04-13 14:30:00,95.98,96.01,95.83,95.93,41573.0,81.0901,81.1154,80.9633,81.0478,41573.0
2018-04-13 15:00:00,95.92,96.02,95.76,95.83,45515.0,81.0394,81.1239,80.9042,80.9633,45515.0
2018-04-13 15:30:00,95.81,96.0,95.7,95.95,123402.0,80.9464,81.107,80.8535,81.0647,123402.0
2018-04-16 09:30:00,95.78,96.68,95.46,96.6,64015.0,80.9211,81.6815,80.6507,81.6139,64015.0
2018-04-16 10:00:00,96.59,96.7,96.29,96.29,66663.0,81.6054,81.6984,81.352,81.352,66663.0
2018-04-16 10:30:00,96.32,96.68,96.19,96.55,39784.0,81.3773,81.6815,81.2675,81.5716,39784.0
2018-04-16 11:00:00,96.6,97.01,96.57,97.0,62570.0,81.6139,81.9603,81.5885,81.9518,62570.0
2018-04-16 11:30:00,96.99,97.01,96.79,96.88,65834.0,81.9434,81.9603,81.7744,81.8504,65834.0
2018-04-16 12:00:00,96.93,97.0,96.85,96.94,36791.0,81.8927,81.9518,81.8251,81.9011,36791.0
2018-04-16 12:30:00,96.93,96.98,96.85,96.95,19847.0,81.8927,81.9349,81.8251,81.9096,19847.0
2018-04-16 13:00:00,96.95,97.18,96.95,97.04,83620.0,81.9096,82.1039,81.9096,81.9856,83620.0
2018-04-16 13:30:00,97.04,97.14,97.03,97.11,74440.0,81.9856,82.0701,81.9772,82.0448,74440.0
2018-04-16 14:00:00,97.11,97.12,96.84,96.9,69996.0,82.0448,82.0532,81.8166,81.8673,69996.0
2018-04-16 14:30:00,96.9,97.06,96.87,96.97,41705.0,81.8673,82.0025,81.842,81.9265,41705.0
2018-04-16 15:00:00,96.97,97.0,96.82,96.9,59421.0,81.9265,81.9518,81.7998,81.8673,59421.0
2018-04-16 15:30:00,96.9,97.04,96.72,96.81,198599.0,81.8673,81.9856,81.7153,81.7913,198599.0
2018-04-17 09:30:00,96.98,97.3,96.62,97.02,44459.0,81.9349,82.2053,81.6308,81.9687,44459.0
2018-04-17 10:00:00,97.07,97.09,96.59,96.82,37726.0,82.011,82.0279,81.6054,81.7998,37726.0
2018-04-17 10:30:00,96.81,97.05,96.77,97.02,25010.0,81.7913,81.9941,81.7575,81.9687,25010.0
2018-04-17 11:00:00,97.06,97.06,96.64,96.72,43814.0,82.0025,82.0025,81.6477,81.7153,43814.0
2018-04-17 11:30:00,96.71,96.73,96.33,96.44,30056.0,81.7068,81.7237,81.3858,81.4787,30056.0
2018-04-17 12:00:00,96.44,96.54,96.24,96.43,36474.0,81.4787,81.5632,81.3097,81.4703,36474.0
2018-04-17 12:30:00,96.44,96.5,96.33,96.47,33294.0,81.4787,81.5294,81.3858,81.504,33294.0
2018-04-17 13:00:00,96.49,96.66,96.46,96.66,21755.0,81.5209,81.6646,81.4956,81.6646,21755.0
2018-04-17 13:30:00,96.63,96.75,96.57,96.75,27472.0,81.6392,81.7406,81.5885,81.7406,27472.0
2018-04-17 14:00:00,96.81,96.91,96.7,96.82,27099.0,81.7913,81.8758,81.6984,81.7998,27099.0
2018-04-17 14:30:00,96.81,96.91,96.73,96.76,22187.0,81.7913,81.8758,81.7237,81.7491,22187.0
2018-04-17 15:00:00,96.76,96.96,96.73,96.84,51916.0,81.7491,81.918,81.7237,81.8166,51916.0
2018-04-17 15:30:00,96.85,96.88,96.63,96.69,121327.0,81.8251,81.8504,81.6392,81.6899,121327.0
2018-04-18 09:30:00,96.56,96.67,96.07,96.07,47999.0,81.5801,81.673,81.1661,81.1661,47999.0
2018-04-18 10:00:00,96.07,96.59,96.01,96.53,40044.0,81.1661,81.6054,81.1154,81.5547,40044.0
2018-04-18 10:30:00,96.53,96.65,96.48,96.51,26971.0,81.5547,81.6561,81.5125,81.5378,26971.0
2018-04-18 11:00:00,96.53,96.69,96.4,96.63,18933.0,81.5547,81.6899,81.4449,81.6392,18933.0
2018-04-18 11:30:00,96.65,96.65,96.27,96.28,18117.0,81.6561,81.6561,81.3351,81.3435,18117.0
2018-04-18 12:00:00,96.36,96.36,96.06,96.13,19819.0,81.4111,81.4111,81.1577,81.2168,19819.0
2018-04-18 12:30:00,96.1,96.13,95.92,96.0,24600.0,81.1914,81.2168,81.0394,81.107,24600.0
2018-04-18 13:00:00,96.02,96.02,95.84,95.84,21059.0,81.1239,81.1239,80.9718,80.9718,21059.0
2018-04-18 13:30:00,95.83,95.92,95.8,95.84,21058.0,80.9633,81.0394,80.938,80.9718,21058.0
2018-04-18 14:00:00,95.86,96.03,95.8,95.99,40046.0,80.9887,81.1323,80.938,81.0985,40046.0
2018-04-18 14:30:00,96.0,96.01,95.71,95.71,63517.0,81.107,81.1154,80.862,80.862,63517.0
2018-04-18 15:00:00,95.71,95.82,95.56,95.8,108964.0,80.862,80.9549,80.7352,80.938,108964.0
2018-04-18 15:30:00,95.82,95.83,95.3,95.34,326511.0,80.9549,80.9633,80.5156,80.5494,326511.0
2018-04-19 09:30:00,95.1,95.19,94.35,94.63,86814.0,80.3466,80.4226,79.7129,79.9495,86814.0
2018-04-19 10:00:00,94.61,94.61,93.9,93.92,139053.0,79.9326,79.9326,79.3327,79.3496,139053.0
2018-04-19 10:30:00,93.96,94.41,93.86,94.14,110040.0,79.3834,79.7636,79.299,79.5355,110040.0
2018-04-19 11:00:00,94.14,94.4,94.04,94.21,84947.0,79.5355,79.7552,79.451,79.5947,84947.0
2018-04-19 11:30:00,94.21,94.22,93.91,93.94,60763.0,79.5947,79.6031,79.3412,79.3665,60763.0
2018-04-19 12:00:00,93.96,93.96,93.66,93.69,51915.0,79.3834,79.3834,79.13,79.1553,51915.0
2018-04-19 12:30:00,93.69,93.79,93.58,93.6,62163.0,79.1553,79.2398,79.0624,79.0793,62163.0
2018-04-19 13:00:00,93.61,93.61,93.27,93.29,50675.0,79.0877,79.0877,78.8005,78.8174,50675.0
2018-04-19 13:30:00,93.31,93.62,93.17,93.49,75701.0,78.8343,79.0962,78.716,78.9864,75701.0
2018-04-19 14:00:00,93.48,93.71,93.46,93.65,60811.0,78.9779,79.1722,78.961,79.1215,60811.0
2018-04-19 14:30:00,93.64,93.64,93.05,93.15,129652.0,79.1131,79.1131,78.6146,78.6991,129652.0
2018-04-19 15:00:00,93.15,93.38,93.11,93.29,101981.0,78.6991,78.8934,78.6653,78.8174,101981.0
2018-04-19 15:30:00,93.28,93.68,93.27,93.56,325700.0,78.8089,79.1469,78.8005,79.0455,325700.0
2018-04-20 09:30:00,93.71,94.42,93.51,93.64,114888.0,79.1722,79.7721,79.0033,79.1131,114888.0
2018-04-20 10:00:00,93.64,93.76,92.92,93.02,68003.0,79.1131,79.2145,78.5048,78.5893,68003.0
2018-04-20 10:30:00,93.0,93.0,92.36,92.46,90175.0,78.5724,78.5724,78.0317,78.1161,90175.0
2018-04-20 11:00:00,92.47,92.74,92.1,92.58,196587.0,78.1246,78.3527,77.812,78.2175,196587.0
2018-04-20 11:30:00,92.61,92.98,92.57,92.83,69577.0,78.2429,78.5555,78.2091,78.4287,69577.0
2018-04-20 12:00:00,92.82,92.82,92.43,92.44,96819.0,78.4203,78.4203,78.0908,78.0992,96819.0
2018-04-20 12:30:00,92.47,92.61,92.25,92.29,54307.0,78.1246,78.2429,77.9387,77.9725,54307.0
2018-04-20 13:00:00,92.27,92.31,92.06,92.12,57512.0,77.9556,77.9894,77.7782,77.8289,57512.0
2018-04-20 13:30:00,92.11,92.37,92.06,92.34,78854.0,77.8204,78.0401,77.7782,78.0148,78854.0
2018-04-20 14:00:00,92.31,92.57,92.26,92.5,93530.0,77.9894,78.2091,77.9472,78.1499,93530.0
2018-04-20 14:30:00,92.5,92.57,92.33,92.53,80940.0,78.1499,78.2091,78.0063,78.1753,80940.0
2018-04-20 15:00:00,92.55,92.62,92.28,92.31,76802.0,78.1922,78.2513,77.9641,77.9894,76802.0
2018-04-20 15:30:00,92.33,92.56,92.26,92.5,250729.0,78.0063,78.2006,77.9472,78.1499,250729.0
2018-04-23 09:30:00,92.72,93.09,92.31,93.09,52704.0,78.3358,78.6484,77.9894,78.6484,52704.0
2018-04-23 10:00:00,93.09,93.42,92.88,93.0,71258.0,78.6484,78.9272,78.471,78.5724,71258.0
2018-04-23 10:30:00,93.06,93.19,92.94,92.97,54317.0,78.6231,78.7329,78.5217,78.547,54317.0
2018-04-23 11:00:00,92.97,93.0,92.71,92.94,57897.0,78.547,78.5724,78.3274,78.5217,57897.0
2018-04-23 11:30:00,92.98,92.99,92.58,92.69,32946.0,78.5555,78.5639,78.2175,78.3105,32946.0
2018-04-23 12:00:00,92.7,92.81,92.64,92.78,26015.0,78.3189,78.4118,78.2682,78.3865,26015.0
2018-04-23 12:30:00,92.82,92.94,92.74,92.91,38704.0,78.4203,78.5217,78.3527,78.4963,38704.0
2018-04-23 13:00:00,92.91,93.03,92.85,93.02,43754.0,78.4963,78.5977,78.4456,78.5893,43754.0
2018-04-23 13:30:00,93.03,93.03,92.87,92.89,27732.0,78.5977,78.5977,78.4625,78.4794,27732.0
2018-04-23 14:00:00,92.89,92.94,92.64,92.88,81505.0,78.4794,78.5217,78.2682,78.471,81505.0
2018-04-23 14:30:00,92.87,93.03,92.84,92.92,54310.0,78.4625,78.5977,78.4372,78.5048,54310.0
2018-04-23 15:00:00,92.9,93.16,92.88,93.13,60275.0,78.4879,78.7075,78.471,78.6822,60275.0
2018-04-23 15:30:00,93.13,93.43,93.1,93.18,247360.0,78.6822,78.9357,78.6569,78.7244,247360.0
2018-04-24 09:30:00,93.47,93.83,92.59,92.67,66687.0,78.9695,79.2736,78.226,78.2936,66687.0
2018-04-24 10:00:00,92.67,92.67,91.93,91.98,79407.0,78.2936,78.2936,77.6684,77.7106,79407.0
2018-04-24 10:30:00,91.96,92.79,91.96,92.51,86654.0,77.6937,78.3949,77.6937,78.1584,86654.0
2018-04-24 11:00:00,92.49,92.7,92.29,92.39,86499.0,78.1415,78.3189,77.9725,78.057,86499.0
2018-04-24 11:30:00,92.4,92.57,92.3,92.46,37584.0,78.0655,78.2091,77.981,78.1161,37584.0
2018-04-24 12:00:00,92.45,92.88,92.39,92.62,97668.0,78.1077,78.471,78.057,78.2513,97668.0
2018-04-24 12:30:00,92.64,92.7,92.24,92.24,73179.0,78.2682,78.3189,77.9303,77.9303,73179.0
2018-04-24 13:00:00,92.22,92.36,92.08,92.16,70141.0,77.9134,78.0317,77.7951,77.8627,70141.0
2018-04-24 13:30:00,92.15,92.2,91.94,92.04,45000.0,77.8542,77.8965,77.6768,77.7613,45000.0
2018-04-24 14:00:00,92.05,92.62,91.92,92.48,91440.0,77.7697,78.2513,77.6599,78.133,91440.0
2018-04-24 14:30:00,92.46,92.69,92.32,92.69,78706.0,78.1161,78.3105,77.9979,78.3105,78706.0
2018-04-24 15:00:00,92.69,93.14,92.67,92.78,176606.0,78.3105,78.6907,78.2936,78.3865,176606.0
2018-04-24 15:30:00,92.78,92.85,92.37,92.79,232843.0,78.3865,78.4456,78.0401,78.3949,232843.0
2018-04-25 09:30:00,92.6,93.53,92.51,93.41,82647.0,78.2344,79.0201,78.1584,78.9188,82647.0
2018-04-25 10:00:00,93.42,94.04,93.21,93.69,64796.0,78.9272,79.451,78.7498,79.1553,64796.0
2018-04-25 10:30:00,93.65,93.73,93.19,93.33,39011.0,79.1215,79.1891,78.7329,78.8512,39011.0
2018-04-25 11:00:00,93.31,93.41,92.93,93.05,41079.0,78.8343,78.9188,78.5132,78.6146,41079.0
2018-04-25 11:30:00,93.08,93.48,93.08,93.33,32374.0,78.64,78.9779,78.64,78.8512,32374.0
2018-04-25 12:00:00,93.28,93.64,93.28,93.64,29350.0,78.8089,79.1131,78.8089,79.1131,29350.0
2018-04-25 12:30:00,93.6,93.75,93.28,93.32,34971.0,79.0793,79.206,78.8089,78.8427,34971.0
2018-04-25 13:00:00,93.33,93.53,93.24,93.44,43081.0,78.8512,79.0201,78.7751,78.9441,43081.0
2018-04-25 13:30:00,93.43,93.77,93.33,93.75,59412.0,78.9357,79.2229,78.8512,79.206,59412.0
2018-04-25 14:00:00,93.74,94.25,93.67,93.91,112123.0,79.1976,79.6284,79.1384,79.3412,112123.0
2018-04-25 14:30:00,93.86,94.02,93.72,93.88,64787.0,79.299,79.4341,79.1807,79.3158,64787.0
2018-04-25 15:00:00,93.87,94.2,93.81,94.15,189972.0,79.3074,79.5862,79.2567,79.544,189972.0
2018-04-25 15:30:00,94.15,94.25,93.42,93.55,292614.0,79.544,79.6284,78.9272,79.037,292614.0
2018-04-26 09:30:00,93.01,94.5,91.4,91.92,429316.0,78.5808,79.8397,77.2206,77.6599,429316.0
2018-04-26 10:00:00,91.92,93.17,91.78,93.15,251381.0,77.6599,78.716,77.5416,78.6991,251381.0
2018-04-26 10:30:00,93.12,93.7,92.89,93.13,146677.0,78.6738,79.1638,78.4794,78.6822,146677.0
2018-04-26 11:00:00,93.12,93.4,92.57,92.6,130085.0,78.6738,78.9103,78.2091,78.2344,130085.0
2018-04-26 11:30:00,92.6,93.01,92.28,92.7,117697.0,78.2344,78.5808,77.9641,78.3189,117697.0
2018-04-26 12:00:00,92.69,93.28,92.69,93.06,46426.0,78.3105,78.8089,78.3105,78.6231,46426.0
2018-04-26 12:30:00,93.08,93.08,92.73,92.84,39525.0,78.64,78.64,78.3443,78.4372,39525.0
2018-04-26 13:00:00,92.82,93.0,92.53,92.77,98251.0,78.4203,78.5724,78.1753,78.3781,98251.0
2018-04-26 13:30:00,92.75,92.89,92.32,92.7,130684.0,78.3612,78.4794,77.9979,78.3189,130684.0
2018-04-26 14:00:00,92.68,92.95,92.52,92.82,100364.0,78.302,78.5301,78.1668,78.4203,100364.0
2018-04-26 14:30:00,92.83,92.91,92.43,92.79,124449.0,78.4287,78.4963,78.0908,78.3949,124449.0
2018-04-26 15:00:00,92.77,93.36,92.7,93.0,310701.0,78.3781,78.8765,78.3189,78.5724,310701.0
2018-04-26 15:30:00,93.0,93.49,92.69,93.29,1160347.0,78.5724,78.9864,78.3105,78.8174,1160347.0
2018-04-27 09:30:00,92.29,93.4,92.03,93.12,143558.0,77.9725,78.9103,77.7529,78.6738,143558.0
2018-04-27 10:00:00,93.1,94.09,92.97,94.09,186565.0,78.6569,79.4933,78.547,79.4933,186565.0
2018-04-27 10:30:00,94.08,94.12,93.49,93.78,113901.0,79.4848,79.5186,78.9864,79.2314,113901.0
2018-04-27 11:00:00,93.77,93.8,93.29,93.34,85436.0,79.2229,79.2483,78.8174,78.8596,85436.0
2018-04-27 11:30:00,93.33,93.88,93.33,93.64,149996.0,78.8512,79.3158,78.8512,79.1131,149996.0
2018-04-27 12:00:00,93.62,93.79,93.22,93.37,85507.0,79.0962,79.2398,78.7582,78.885,85507.0
2018-04-27 12:30:00,93.38,93.55,93.3,93.55,65390.0,78.8934,79.037,78.8258,79.037,65390.0
2018-04-27 13:00:00,93.56,93.65,93.48,93.54,70513.0,79.0455,79.1215,78.9779,79.0286,70513.0
2018-04-27 13:30:00,93.51,93.52,93.14,93.17,61733.0,79.0033,79.0117,78.6907,78.716,61733.0
2018-04-27 14:00:00,93.2,93.32,93.16,93.31,67782.0,78.7413,78.8427,78.7075,78.8343,67782.0
2018-04-27 14:30:00,93.31,93.54,93.29,93.5,74022.0,78.8343,79.0286,78.8174,78.9948,74022.0
2018-04-27 15:00:00,93.49,93.64,93.42,93.59,120244.0,78.9864,79.1131,78.9272,79.0708,120244.0
2018-04-27 15:30:00,93.59,93.6,93.16,93.38,247850.0,79.0708,79.0793,78.7075,78.8934,247850.0
2018-04-30 09:30:00,93.57,94.0,93.17,93.33,69833.0,79.0539,79.4172,78.716,78.8512,69833.0
2018-04-30 10:00:00,93.37,93.42,92.93,92.94,53021.0,78.885,78.9272,78.5132,78.5217,53021.0
2018-04-30 10:30:00,92.9,92.98,92.56,92.59,61620.0,78.4879,78.5555,78.2006,78.226,61620.0
2018-04-30 11:00:00,92.62,92.77,92.49,92.6,51408.0,78.2513,78.3781,78.1415,78.2344,51408.0
2018-04-30 11:30:00,92.64,92.91,92.51,92.85,118040.0,78.2682,78.4963,78.1584,78.4456,118040.0
2018-04-30 12:00:00,92.87,93.0,92.77,92.81,42410.0,78.4625,78.5724,78.3781,78.4118,42410.0
2018-04-30 12:30:00,92.81,92.85,92.28,92.32,53257.0,78.4118,78.4456,77.9641,77.9979,53257.0
2018-04-30 13:00:00,92.33,92.53,92.27,92.48,42569.0,78.0063,78.1753,77.9556,78.133,42569.0
2018-04-30 13:30:00,92.45,92.5,92.16,92.16,32810.0,78.1077,78.1499,77.8627,77.8627,32810.0
2018-04-30 14:00:00,92.16,92.18,91.98,92.08,67572.0,77.8627,77.8796,77.7106,77.7951,67572.0
2018-04-30 14:30:00,92.08,92.3,92.03,92.18,45239.0,77.7951,77.981,77.7529,77.8796,45239.0
2018-04-30 15:00:00,92.17,92.18,91.97,92.03,73244.0,77.8711,77.8796,77.7022,77.7529,73244.0
2018-04-30 15:30:00,92.03,92.14,91.85,91.93,209453.0,77.7529,77.8458,77.6008,77.6684,209453.0
2018-05-01 09:30:00,92.0,92.0,91.39,91.96,76406.0,77.7275,77.7275,77.2121,77.6937,76406.0
2018-05-01 10:00:00,91.9,92.19,91.63,91.64,49411.0,77.643,77.888,77.4149,77.4234,49411.0
2018-05-01 10:30:00,91.64,91.73,91.22,91.25,48306.0,77.4234,77.4994,77.0685,77.0939,48306.0
2018-05-01 11:00:00,91.21,91.37,90.96,91.27,51811.0,77.0601,77.1952,76.8488,77.1108,51811.0
2018-05-01 11:30:00,91.23,91.45,91.09,91.11,60085.0,77.077,77.2628,76.9587,76.9756,60085.0
2018-05-01 12:00:00,91.11,91.3,91.03,91.14,65599.0,76.9756,77.1361,76.908,77.0009,65599.0
2018-05-01 12:30:00,91.16,91.28,91.05,91.08,29946.0,77.0178,77.1192,76.9249,76.9502,29946.0
2018-05-01 13:00:00,91.06,91.07,90.88,91.04,47319.0,76.9333,76.9418,76.7813,76.9164,47319.0
2018-05-01 13:30:00,91.04,91.35,91.03,91.25,48757.0,76.9164,77.1783,76.908,77.0939,48757.0
2018-05-01 14:00:00,91.25,91.3,91.1,91.21,49304.0,77.0939,77.1361,76.9671,77.0601,49304.0
2018-05-01 14:30:00,91.22,91.57,91.22,91.55,78048.0,77.0685,77.3642,77.0685,77.3473,78048.0
2018-05-01 15:00:00,91.55,91.66,91.33,91.34,127604.0,77.3473,77.4403,77.1614,77.1699,127604.0
2018-05-01 15:30:00,91.34,91.46,91.18,91.33,254165.0,77.1699,77.2713,77.0347,77.1614,254165.0
2018-05-02 09:30:00,90.69,91.18,89.79,89.84,186781.0,76.6207,77.0347,75.8604,75.9026,186781.0
2018-05-02 10:00:00,89.81,90.4,89.79,90.36,201414.0,75.8773,76.3757,75.8604,76.3419,201414.0
2018-05-02 10:30:00,90.36,90.54,90.1,90.29,85978.0,76.3419,76.494,76.1223,76.2828,85978.0
2018-05-02 11:00:00,90.31,90.35,90.18,90.29,107297.0,76.2997,76.3335,76.1899,76.2828,107297.0
2018-05-02 11:30:00,90.29,90.38,89.98,90.04,82167.0,76.2828,76.3588,76.0209,76.0716,82167.0
2018-05-02 12:00:00,90.06,90.33,90.03,90.19,39833.0,76.0885,76.3166,76.0631,76.1983,39833.0
2018-05-02 12:30:00,90.2,90.21,89.97,90.07,39215.0,76.2067,76.2152,76.0124,76.0969,39215.0
2018-05-02 13:00:00,90.06,90.06,89.73,89.8,53150.0,76.0885,76.0885,75.8097,75.8688,53150.0
2018-05-02 13:30:00,89.8,90.01,89.76,89.97,61386.0,75.8688,76.0462,75.835,76.0124,61386.0
2018-05-02 14:00:00,89.98,90.29,89.87,90.1,96966.0,76.0209,76.2828,75.9279,76.1223,96966.0
2018-05-02 14:30:00,90.09,90.09,89.74,89.83,58138.0,76.1138,76.1138,75.8181,75.8941,58138.0
2018-05-02 15:00:00,89.82,89.93,89.7,89.81,131849.0,75.8857,75.9786,75.7843,75.8773,131849.0
2018-05-02 15:30:00,89.81,89.82,89.47,89.55,233285.0,75.8773,75.8857,75.59,75.6576,233285.0
2018-05-03 09:30:00,90.01,90.18,89.1,89.49,124387.0,76.0462,76.1899,75.2774,75.6069,124387.0
2018-05-03 10:00:00,89.46,89.62,89.31,89.37,204015.0,75.5816,75.7167,75.4548,75.5055,204015.0
2018-05-03 10:30:00,89.35,89.68,89.22,89.55,128915.0,75.4886,75.7674,75.3788,75.6576,128915.0
2018-05-03 11:00:00,89.58,89.89,89.49,89.58,65095.0,75.6829,75.9448,75.6069,75.6829,65095.0
2018-05-03 11:30:00,89.58,90.13,89.44,90.13,86195.0,75.6829,76.1476,75.5647,76.1476,86195.0
2018-05-03 12:00:00,90.14,90.26,89.9,89.9,113777.0,76.1561,76.2574,75.9533,75.9533,113777.0
2018-05-03 12:30:00,89.92,90.14,89.83,90.12,93083.0,75.9702,76.1561,75.8941,76.1392,93083.0
2018-05-03 13:00:00,90.14,90.3,89.97,90.1,65578.0,76.1561,76.2912,76.0124,76.1223,65578.0
2018-05-03 13:30:00,90.16,90.49,90.08,90.2,58844.0,76.173,76.4518,76.1054,76.2067,58844.0
2018-05-03 14:00:00,90.19,90.2,89.75,89.88,71840.0,76.1983,76.2067,75.8266,75.9364,71840.0
2018-05-03 14:30:00,89.93,90.01,89.58,89.73,58790.0,75.9786,76.0462,75.6829,75.8097,58790.0
2018-05-03 15:00:00,89.73,89.83,89.48,89.64,64103.0,75.8097,75.8941,75.5984,75.7336,64103.0
2018-05-03 15:30:00,89.64,89.74,89.5,89.7,159015.0,75.7336,75.8181,75.6153,75.7843,159015.0
2018-05-04 09:30:00,89.69,90.58,89.5,90.26,115738.0,75.7759,76.5278,75.6153,76.2574,115738.0
2018-05-04 10:00:00,90.26,91.11,90.19,91.06,69867.0,76.2574,76.9756,76.1983,76.9333,69867.0
2018-05-04 10:30:00,91.06,91.42,90.87,91.3,101391.0,76.9333,77.2375,76.7728,77.1361,101391.0
2018-05-04 11:00:00,91.29,91.35,90.92,91.3,47864.0,77.1277,77.1783,76.8151,77.1361,47864.0
2018-05-04 11:30:00,91.33,91.57,91.25,91.27,62330.0,77.1614,77.3642,77.0939,77.1108,62330.0
2018-05-04 12:00:00,91.3,91.59,91.15,91.59,72163.0,77.1361,77.3811,77.0094,77.3811,72163.0
2018-05-04 12:30:00,91.62,91.84,91.58,91.81,43390.0,77.4065,77.5923,77.3727,77.567,43390.0
2018-05-04 13:00:00,91.81,92.15,91.8,92.09,39417.0,77.567,77.8542,77.5585,77.8035,39417.0
2018-05-04 13:30:00,92.07,92.12,91.85,91.94,32461.0,77.7866,77.8289,77.6008,77.6768,32461.0
2018-05-04 14:00:00,91.95,92.04,91.86,91.99,48390.0,77.6853,77.7613,77.6092,77.7191,48390.0
2018-05-04 14:30:00,92.0,92.22,91.98,92.13,49055.0,77.7275,77.9134,77.7106,77.8373,49055.0
2018-05-04 15:00:00,92.13,92.21,92.09,92.18,75196.0,77.8373,77.9049,77.8035,77.8796,75196.0
2018-05-04 15:30:00,92.17,92.17,91.69,91.78,200360.0,77.8711,77.8711,77.4656,77.5416,200360.0
2018-05-07 09:30:00,91.9,91.99,91.52,91.63,45294.0,77.643,77.7191,77.322,77.4149,45294.0
2018-05-07 10:00:00,91.69,91.8,91.19,91.52,37264.0,77.4656,77.5585,77.0432,77.322,37264.0
2018-05-07 10:30:00,91.54,91.7,91.19,91.47,73792.0,77.3389,77.474,77.0432,77.2797,73792.0
2018-05-07 11:00:00,91.42,91.55,91.33,91.43,61704.0,77.2375,77.3473,77.1614,77.2459,61704.0
2018-05-07 11:30:00,91.43,91.53,91.34,91.45,194191.0,77.2459,77.3304,77.1699,77.2628,194191.0
2018-05-07 12:00:00,91.42,91.66,91.41,91.53,32069.0,77.2375,77.4403,77.229,77.3304,32069.0
2018-05-07 12:30:00,91.53,91.65,91.46,91.48,34633.0,77.3304,77.4318,77.2713,77.2882,34633.0
2018-05-07 13:00:00,91.48,91.62,91.43,91.61,22078.0,77.2882,77.4065,77.2459,77.398,22078.0
2018-05-07 13:30:00,91.61,91.68,91.53,91.62,31925.0,77.398,77.4571,77.3304,77.4065,31925.0
2018-05-07 14:00:00,91.62,91.81,91.58,91.74,57526.0,77.4065,77.567,77.3727,77.5078,57526.0
2018-05-07 14:30:00,91.74,91.79,91.59,91.64,60045.0,77.5078,77.5501,77.3811,77.4234,60045.0
2018-05-07 15:00:00,91.62,91.67,91.35,91.4,55351.0,77.4065,77.4487,77.1783,77.2206,55351.0
2018-05-07 15:30:00,91.4,91.74,91.36,91.66,179332.0,77.2206,77.5078,77.1868,77.4403,179332.0
2018-05-08 09:30:00,91.25,91.72,91.07,91.11,61946.0,77.0939,77.4909,76.9418,76.9756,61946.0
2018-05-08 10:00:00,91.12,91.44,90.95,91.28,150917.0,76.984,77.2544,76.8404,77.1192,150917.0
2018-05-08 10:30:00,91.29,91.77,91.28,91.72,91442.0,77.1277,77.5332,77.1192,77.4909,91442.0
2018-05-08 11:00:00,91.7,91.99,91.68,91.93,38211.0,77.474,77.7191,77.4571,77.6684,38211.0
2018-05-08 11:30:00,91.93,92.11,91.77,92.02,78560.0,77.6684,77.8204,77.5332,77.7444,78560.0
2018-05-08 12:00:00,92.0,92.13,91.84,91.9,32091.0,77.7275,77.8373,77.5923,77.643,32091.0
2018-05-08 12:30:00,91.9,92.13,91.88,92.07,28147.0,77.643,77.8373,77.6261,77.7866,28147.0
2018-05-08 13:00:00,92.06,92.31,92.05,92.28,91858.0,77.7782,77.9894,77.7697,77.9641,91858.0
2018-05-08 13:30:00,92.27,92.52,92.25,92.48,123064.0,77.9556,78.1668,77.9387,78.133,123064.0
2018-05-08 14:00:00,92.45,92.45,91.78,92.02,173808.0,78.1077,78.1077,77.5416,77.7444,173808.0
2018-05-08 14:30:00,91.99,92.27,91.93,92.1,46450.0,77.7191,77.9556,77.6684,77.812,46450.0
2018-05-08 15:00:00,92.08,92.3,91.99,92.23,67191.0,77.7951,77.981,77.7191,77.9218,67191.0
2018-05-08 15:30:00,92.21,92.26,92.09,92.15,144688.0,77.9049,77.9472,77.8035,77.8542,144688.0
2018-05-09 09:30:00,92.39,92.73,92.2,92.37,32744.0,78.057,78.3443,77.8965,78.0401,32744.0
2018-05-09 10:00:00,92.27,92.37,91.97,92.1,56506.0,77.9556,78.0401,77.7022,77.812,56506.0
2018-05-09 10:30:00,92.11,92.37,92.07,92.26,35541.0,77.8204,78.0401,77.7866,77.9472,35541.0
2018-05-09 11:00:00,92.27,92.59,92.08,92.4,87798.0,77.9556,78.226,77.7951,78.0655,87798.0
2018-05-09 11:30:00,92.39,92.45,92.02,92.2,42167.0,78.057,78.1077,77.7444,77.8965,42167.0
2018-05-09 12:00:00,92.23,92.25,92.09,92.17,23404.0,77.9218,77.9387,77.8035,77.8711,23404.0
2018-05-09 12:30:00,92.15,92.64,92.15,92.59,21456.0,77.8542,78.2682,77.8542,78.226,21456.0
2018-05-09 13:00:00,92.7,92.8,92.58,92.73,22522.0,78.3189,78.4034,78.2175,78.3443,22522.0
2018-05-09 13:30:00,92.77,92.88,92.7,92.8,21945.0,78.3781,78.471,78.3189,78.4034,21945.0
2018-05-09 14:00:00,92.81,92.81,92.52,92.58,23530.0,78.4118,78.4118,78.1668,78.2175,23530.0
2018-05-09 14:30:00,92.6,92.65,92.48,92.52,23083.0,78.2344,78.2767,78.133,78.1668,23083.0
2018-05-09 15:00:00,92.52,92.59,92.44,92.52,90616.0,78.1668,78.226,78.0992,78.1668,90616.0
2018-05-09 15:30:00,92.54,92.65,92.36,92.6,105787.0,78.1837,78.2767,78.0317,78.2344,105787.0
2018-05-10 09:30:00,92.94,93.32,92.75,93.07,27829.0,78.5217,78.8427,78.3612,78.6315,27829.0
2018-05-10 10:00:00,93.06,93.1,92.6,92.76,39528.0,78.6231,78.6569,78.2344,78.3696,39528.0
2018-05-10 10:30:00,92.79,93.0,92.76,92.89,43720.0,78.3949,78.5724,78.3696,78.4794,43720.0
2018-05-10 11:00:00,92.85,93.13,92.74,92.94,34159.0,78.4456,78.6822,78.3527,78.5217,34159.0
2018-05-10 11:30:00,92.97,93.18,92.95,93.14,13324.0,78.547,78.7244,78.5301,78.6907,13324.0
2018-05-10 12:00:00,93.13,93.23,92.99,93.2,14775.0,78.6822,78.7667,78.5639,78.7413,14775.0
2018-05-10 12:30:00,93.18,93.25,93.13,93.15,14738.0,78.7244,78.7836,78.6822,78.6991,14738.0
2018-05-10 13:00:00,93.19,93.23,93.09,93.09,17706.0,78.7329,78.7667,78.6484,78.6484,17706.0
2018-05-10 13:30:00,93.08,93.14,93.01,93.01,13115.0,78.64,78.6907,78.5808,78.5808,13115.0
2018-05-10 14:00:00,92.99,93.18,92.94,93.02,18225.0,78.5639,78.7244,78.5217,78.5893,18225.0
2018-05-10 14:30:00,93.0,93.09,92.88,93.02,17115.0,78.5724,78.6484,78.471,78.5893,17115.0
2018-05-10 15:00:00,93.02,93.04,92.7,92.84,40102.0,78.5893,78.6062,78.3189,78.4372,40102.0
2018-05-10 15:30:00,92.83,92.95,92.77,92.92,96047.0,78.4287,78.5301,78.3781,78.5048,96047.0
2018-05-11 09:30:00,93.0,93.67,93.0,93.2,87873.0,78.5724,79.1384,78.5724,78.7413,87873.0
2018-05-11 10:00:00,93.13,93.15,92.71,93.04,32376.0,78.6822,78.6991,78.3274,78.6062,32376.0
2018-05-11 10:30:00,93.05,93.09,92.61,92.8,31345.0,78.6146,78.6484,78.2429,78.4034,31345.0
2018-05-11 11:00:00,92.79,92.83,92.53,92.57,18210.0,78.3949,78.4287,78.1753,78.2091,18210.0
2018-05-11 11:30:00,92.54,92.73,92.5,92.55,37712.0,78.1837,78.3443,78.1499,78.1922,37712.0
2018-05-11 12:00:00,92.58,92.62,92.43,92.44,28482.0,78.2175,78.2513,78.0908,78.0992,28482.0
2018-05-11 12:30:00,92.42,92.5,92.35,92.35,23052.0,78.0823,78.1499,78.0232,78.0232,23052.0
2018-05-11 13:00:00,92.35,92.4,92.28,92.31,20063.0,78.0232,78.0655,77.9641,77.9894,20063.0
2018-05-11 13:30:00,92.3,92.39,92.16,92.29,34294.0,77.981,78.057,77.8627,77.9725,34294.0
2018-05-11 14:00:00,92.29,92.47,92.22,92.43,32854.0,77.9725,78.1246,77.9134,78.0908,32854.0
2018-05-11 14:30:00,92.42,92.5,92.34,92.48,26711.0,78.0823,78.1499,78.0148,78.133,26711.0
2018-05-11 15:00:00,92.47,92.56,92.46,92.52,35723.0,78.1246,78.2006,78.1161,78.1668,35723.0
2018-05-11 15:30:00,92.51,92.59,92.37,92.47,132064.0,78.1584,78.226,78.0401,78.1246,132064.0
2018-05-14 09:30:00,92.32,92.67,92.29,92.6,61586.0,77.9979,78.2936,77.9725,78.2344,61586.0
2018-05-14 10:00:00,92.58,92.58,92.31,92.4,38811.0,78.2175,78.2175,77.9894,78.0655,38811.0
2018-05-14 10:30:00,92.42,92.61,92.32,92.32,25793.0,78.0823,78.2429,77.9979,77.9979,25793.0
2018-05-14 11:00:00,92.3,92.45,92.26,92.3,39224.0,77.981,78.1077,77.9472,77.981,39224.0
2018-05-14 11:30:00,92.3,92.44,92.25,92.44,41202.0,77.981,78.0992,77.9387,78.0992,41202.0
2018-05-14 12:00:00,92.45,92.52,92.3,92.41,38288.0,78.1077,78.1668,77.981,78.0739,38288.0
2018-05-14 12:30:00,92.43,92.47,92.27,92.31,42736.0,78.0908,78.1246,77.9556,77.9894,42736.0
2018-05-14 13:00:00,92.28,92.48,92.28,92.41,12110.0,77.9641,78.133,77.9641,78.0739,12110.0
2018-05-14 13:30:00,92.41,92.42,92.29,92.33,16497.0,78.0739,78.0823,77.9725,78.0063,16497.0
2018-05-14 14:00:00,92.33,92.38,92.27,92.33,46533.0,78.0063,78.0486,77.9556,78.0063,46533.0
2018-05-14 14:30:00,92.34,92.38,92.31,92.33,32393.0,78.0148,78.0486,77.9894,78.0063,32393.0
2018-05-14 15:00:00,92.33,92.47,92.33,92.43,26024.0,78.0063,78.1246,78.0063,78.0908,26024.0
2018-05-14 15:30:00,92.43,92.57,92.29,92.54,109975.0,78.0908,78.2091,77.9725,78.1837,109975.0
2018-05-15 09:30:00,91.86,92.35,90.67,91.07,102393.0,77.6092,78.0232,76.6038,76.9418,102393.0
2018-05-15 10:00:00,91.08,91.32,91.04,91.12,43600.0,76.9502,77.153,76.9164,76.984,43600.0
2018-05-15 10:30:00,91.14,94.29,91.13,93.11,996253.0,77.0009,79.6622,76.9925,78.6653,996253.0
2018-05-15 11:00:00,93.11,93.24,92.45,92.64,121549.0,78.6653,78.7751,78.1077,78.2682,121549.0
2018-05-15 11:30:00,92.66,92.91,92.2,92.22,61495.0,78.2851,78.4963,77.8965,77.9134,61495.0
2018-05-15 12:00:00,92.24,92.32,92.07,92.2,36527.0,77.9303,77.9979,77.7866,77.8965,36527.0
2018-05-15 12:30:00,92.19,92.81,92.12,92.57,91222.0,77.888,78.4118,77.8289,78.2091,91222.0
2018-05-15 13:00:00,92.55,92.72,92.51,92.64,134490.0,78.1922,78.3358,78.1584,78.2682,134490.0
2018-05-15 13:30:00,92.64,92.92,92.6,92.8,96229.0,78.2682,78.5048,78.2344,78.4034,96229.0
2018-05-15 14:00:00,92.79,92.86,92.42,92.58,90967.0,78.3949,78.4541,78.0823,78.2175,90967.0
2018-05-15 14:30:00,92.6,92.9,92.59,92.7,69326.0,78.2344,78.4879,78.226,78.3189,69326.0
2018-05-15 15:00:00,92.7,92.82,92.54,92.6,82257.0,78.3189,78.4203,78.1837,78.2344,82257.0
2018-05-15 15:30:00,92.57,92.77,92.52,92.67,192201.0,78.2091,78.3781,78.1668,78.2936,192201.0
2018-05-16 09:30:00,92.94,93.54,92.75,93.33,151378.0,78.5217,79.0286,78.3612,78.8512,151378.0
2018-05-16 10:00:00,93.36,93.38,92.89,93.05,124876.0,78.8765,78.8934,78.4794,78.6146,124876.0
2018-05-16 10:30:00,93.07,93.29,92.92,93.26,128656.0,78.6315,78.8174,78.5048,78.792,128656.0
2018-05-16 11:00:00,93.26,93.41,93.0,93.14,70110.0,78.792,78.9188,78.5724,78.6907,70110.0
2018-05-16 11:30:00,93.14,93.15,92.96,93.08,91159.0,78.6907,78.6991,78.5386,78.64,91159.0
2018-05-16 12:00:00,93.09,93.26,93.03,93.09,36211.0,78.6484,78.792,78.5977,78.6484,36211.0
2018-05-16 12:30:00,93.1,93.22,92.93,93.03,63922.0,78.6569,78.7582,78.5132,78.5977,63922.0
2018-05-16 13:00:00,93.02,93.13,92.97,93.08,54770.0,78.5893,78.6822,78.547,78.64,54770.0
2018-05-16 13:30:00,93.06,93.13,93.0,93.01,96050.0,78.6231,78.6822,78.5724,78.5808,96050.0
2018-05-16 14:00:00,93.01,93.16,92.98,93.12,139503.0,78.5808,78.7075,78.5555,78.6738,139503.0
2018-05-16 14:30:00,93.12,93.56,93.1,93.56,73666.0,78.6738,79.0455,78.6569,79.0455,73666.0
2018-05-16 15:00:00,93.57,93.57,93.36,93.46,87029.0,79.0539,79.0539,78.8765,78.961,87029.0
2018-05-16 15:30:00,93.45,93.67,93.45,93.64,242976.0,78.9526,79.1384,78.9526,79.1131,242976.0
2018-05-17 09:30:00,93.65,93.86,93.17,93.19,49941.0,79.1215,79.299,78.716,78.7329,49941.0
2018-05-17 10:00:00,93.15,93.25,93.0,93.02,42756.0,78.6991,78.7836,78.5724,78.5893,42756.0
2018-05-17 10:30:00,93.03,93.23,92.95,93.19,48121.0,78.5977,78.7667,78.5301,78.7329,48121.0
2018-05-17 11:00:00,93.2,93.2,92.91,93.01,42750.0,78.7413,78.7413,78.4963,78.5808,42750.0
2018-05-17 11:30:00,93.02,93.16,92.92,93.04,54680.0,78.5893,78.7075,78.5048,78.6062,54680.0
2018-05-17 12:00:00,93.06,93.17,92.96,92.99,82072.0,78.6231,78.716,78.5386,78.5639,82072.0
2018-05-17 12:30:00,93.01,93.15,92.92,93.01,61482.0,78.5808,78.6991,78.5048,78.5808,61482.0
2018-05-17 13:00:00,93.0,93.0,92.76,92.81,35126.0,78.5724,78.5724,78.3696,78.4118,35126.0
2018-05-17 13:30:00,92.83,92.87,92.48,92.48,41265.0,78.4287,78.4625,78.133,78.133,41265.0
2018-05-17 14:00:00,92.48,92.68,92.42,92.65,47911.0,78.133,78.302,78.0823,78.2767,47911.0
2018-05-17 14:30:00,92.62,92.64,92.35,92.35,61389.0,78.2513,78.2682,78.0232,78.0232,61389.0
2018-05-17 15:00:00,92.36,92.42,92.26,92.28,71251.0,78.0317,78.0823,77.9472,77.9641,71251.0
2018-05-17 15:30:00,92.28,92.64,92.28,92.6,168503.0,77.9641,78.2682,77.9641,78.2344,168503.0
2018-05-18 09:30:00,91.93,92.43,90.03,90.47,351675.0,77.6684,78.0908,76.0631,76.4349,351675.0
2018-05-18 10:00:00,90.48,90.99,90.34,90.96,178684.0,76.4433,76.8742,76.325,76.8488,178684.0
2018-05-18 10:30:00,90.96,91.19,90.9,91.17,41435.0,76.8488,77.0432,76.7982,77.0263,41435.0
2018-05-18 11:00:00,91.16,91.39,90.84,90.84,37755.0,77.0178,77.2121,76.7475,76.7475,37755.0
2018-05-18 11:30:00,90.86,91.04,90.84,90.91,33464.0,76.7644,76.9164,76.7475,76.8066,33464.0
2018-05-18 12:00:00,90.92,90.93,90.76,90.78,28583.0,76.8151,76.8235,76.6799,76.6968,28583.0
2018-05-18 12:30:00,90.79,90.85,90.63,90.71,48029.0,76.7052,76.7559,76.57,76.6376,48029.0
2018-05-18 13:00:00,90.71,90.77,90.58,90.59,41169.0,76.6376,76.6883,76.5278,76.5362,41169.0
2018-05-18 13:30:00,90.61,90.82,90.59,90.73,40590.0,76.5531,76.7306,76.5362,76.6545,40590.0
2018-05-18 14:00:00,90.73,91.02,90.66,91.0,28405.0,76.6545,76.8995,76.5954,76.8826,28405.0
2018-05-18 14:30:00,91.02,91.17,90.97,91.05,50456.0,76.8995,77.0263,76.8573,76.9249,50456.0
2018-05-18 15:00:00,91.05,91.23,90.94,91.21,143033.0,76.9249,77.077,76.8319,77.0601,143033.0
2018-05-18 15:30:00,91.21,91.51,91.2,91.49,252716.0,77.0601,77.3135,77.0516,77.2966,252716.0
2018-05-21 09:30:00,91.72,91.72,91.2,91.51,80757.0,77.4909,77.4909,77.0516,77.3135,80757.0
2018-05-21 10:00:00,91.62,92.18,91.59,92.15,38254.0,77.4065,77.8796,77.3811,77.8542,38254.0
2018-05-21 10:30:00,92.14,92.25,91.81,91.83,52515.0,77.8458,77.9387,77.567,77.5839,52515.0
2018-05-21 11:00:00,91.84,92.07,91.76,91.83,45725.0,77.5923,77.7866,77.5247,77.5839,45725.0
2018-05-21 11:30:00,91.81,91.86,91.6,91.63,55464.0,77.567,77.6092,77.3896,77.4149,55464.0
2018-05-21 12:00:00,91.61,91.86,91.6,91.83,22989.0,77.398,77.6092,77.3896,77.5839,22989.0
2018-05-21 12:30:00,91.85,91.94,91.81,91.81,27176.0,77.6008,77.6768,77.567,77.567,27176.0
2018-05-21 13:00:00,91.83,91.91,91.74,91.76,42764.0,77.5839,77.6515,77.5078,77.5247,42764.0
2018-05-21 13:30:00,91.75,91.85,91.74,91.8,19138.0,77.5163,77.6008,77.5078,77.5585,19138.0
2018-05-21 14:00:00,91.8,91.8,91.69,91.74,37827.0,77.5585,77.5585,77.4656,77.5078,37827.0
2018-05-21 14:30:00,91.73,91.8,91.72,91.78,33929.0,77.4994,77.5585,77.4909,77.5416,33929.0
2018-05-21 15:00:00,91.79,91.9,91.74,91.84,83587.0,77.5501,77.643,77.5078,77.5923,83587.0
2018-05-21 15:30:00,91.84,92.07,91.69,92.05,188124.0,77.5923,77.7866,77.4656,77.7697,188124.0
2018-05-22 09:30:00,92.19,92.65,92.09,92.4,35563.0,77.888,78.2767,77.8035,78.0655,35563.0
2018-05-22 10:00:00,92.44,92.68,92.34,92.55,53081.0,78.0992,78.302,78.0148,78.1922,53081.0
2018-05-22 10:30:00,92.55,92.6,92.01,92.04,45579.0,78.1922,78.2344,77.736,77.7613,45579.0
2018-05-22 11:00:00,92.04,92.27,92.04,92.05,56021.0,77.7613,77.9556,77.7613,77.7697,56021.0
2018-05-22 11:30:00,92.08,92.08,91.76,91.88,41418.0,77.7951,77.7951,77.5247,77.6261,41418.0
2018-05-22 12:00:00,91.86,91.9,91.76,91.87,27356.0,77.6092,77.643,77.5247,77.6177,27356.0
2018-05-22 12:30:00,91.89,92.07,91.88,91.98,25030.0,77.6346,77.7866,77.6261,77.7106,25030.0
2018-05-22 13:00:00,92.02,92.02,91.79,91.83,28430.0,77.7444,77.7444,77.5501,77.5839,28430.0
2018-05-22 13:30:00,91.84,91.93,91.84,91.91,25531.0,77.5923,77.6684,77.5923,77.6515,25531.0
2018-05-22 14:00:00,91.91,92.06,91.59,91.6,42778.0,77.6515,77.7782,77.3811,77.3896,42778.0
2018-05-22 14:30:00,91.61,91.8,91.57,91.75,36001.0,77.398,77.5585,77.3642,77.5163,36001.0
2018-05-22 15:00:00,91.74,91.87,91.65,91.68,42498.0,77.5078,77.6177,77.4318,77.4571,42498.0
2018-05-22 15:30:00,91.68,91.7,91.41,91.66,131101.0,77.4571,77.474,77.229,77.4403,131101.0
2018-05-23 09:30:00,91.64,91.98,91.19,91.38,73570.0,77.4234,77.7106,77.0432,77.2037,73570.0
2018-05-23 10:00:00,91.38,91.68,91.38,91.6,28139.0,77.2037,77.4571,77.2037,77.3896,28139.0
2018-05-23 10:30:00,91.61,91.92,91.37,91.81,64692.0,77.398,77.6599,77.1952,77.567,64692.0
2018-05-23 11:00:00,91.81,92.1,91.73,91.96,41216.0,77.567,77.812,77.4994,77.6937,41216.0
2018-05-23 11:30:00,91.94,91.94,91.53,91.55,50033.0,77.6768,77.6768,77.3304,77.3473,50033.0
2018-05-23 12:00:00,91.53,91.93,91.52,91.62,81176.0,77.3304,77.6684,77.322,77.4065,81176.0
2018-05-23 12:30:00,91.58,91.81,91.51,91.65,39235.0,77.3727,77.567,77.3135,77.4318,39235.0
2018-05-23 13:00:00,91.66,91.79,91.64,91.79,34927.0,77.4403,77.5501,77.4234,77.5501,34927.0
2018-05-23 13:30:00,91.77,91.84,91.53,91.64,33282.0,77.5332,77.5923,77.3304,77.4234,33282.0
2018-05-23 14:00:00,91.65,92.1,91.65,91.93,36221.0,77.4318,77.812,77.4318,77.6684,36221.0
2018-05-23 14:30:00,91.95,92.02,91.83,91.94,38867.0,77.6853,77.7444,77.5839,77.6768,38867.0
2018-05-23 15:00:00,91.92,92.14,91.92,92.09,43968.0,77.6599,77.8458,77.6599,77.8035,43968.0
2018-05-23 15:30:00,92.09,92.16,91.92,92.06,122777.0,77.8035,77.8627,77.6599,77.7782,122777.0
2018-05-24 09:30:00,91.62,92.21,90.96,91.15,72926.0,77.9604,78.4624,77.3988,77.5605,72926.0
2018-05-24 10:00:00,91.17,91.17,90.83,91.05,41192.0,77.5775,77.5775,77.2882,77.4754,41192.0
2018-05-24 10:30:00,91.09,91.2,90.93,91.2,45172.0,77.5094,77.603,77.3733,77.603,45172.0
2018-05-24 11:00:00,91.15,91.51,91.15,91.3,49688.0,77.5605,77.8668,77.5605,77.6881,49688.0
2018-05-24 11:30:00,91.32,91.32,90.88,91.0,39476.0,77.7051,77.7051,77.3307,77.4328,39476.0
2018-05-24 12:00:00,91.06,91.11,90.9,91.11,21917.0,77.4839,77.5264,77.3477,77.5264,21917.0
2018-05-24 12:30:00,91.14,91.14,90.96,91.06,22523.0,77.5519,77.5519,77.3988,77.4839,22523.0
2018-05-24 13:00:00,91.04,91.3,91.03,91.26,20869.0,77.4669,77.6881,77.4583,77.6541,20869.0
2018-05-24 13:30:00,91.28,91.47,91.25,91.39,25485.0,77.6711,77.8327,77.6455,77.7647,25485.0
2018-05-24 14:00:00,91.37,91.38,91.22,91.26,31158.0,77.7477,77.7562,77.62,77.6541,31158.0
2018-05-24 14:30:00,91.26,91.38,91.2,91.38,30682.0,77.6541,77.7562,77.603,77.7562,30682.0
2018-05-24 15:00:00,91.37,91.52,91.3,91.51,45924.0,77.7477,77.8753,77.6881,77.8668,45924.0
2018-05-24 15:30:00,91.51,91.69,91.45,91.67,126298.0,77.8668,78.0199,77.8157,78.0029,126298.0
2018-05-25 09:30:00,91.66,92.83,91.59,92.82,69323.0,77.9944,78.99,77.9349,78.9815,69323.0
2018-05-25 10:00:00,92.84,93.24,92.57,93.14,64442.0,78.9985,79.3389,78.7687,79.2538,64442.0
2018-05-25 10:30:00,93.16,93.16,92.79,93.05,40449.0,79.2708,79.2708,78.956,79.1772,40449.0
2018-05-25 11:00:00,93.03,93.03,92.52,92.55,37070.0,79.1602,79.1602,78.7262,78.7517,37070.0
2018-05-25 11:30:00,92.54,92.58,92.32,92.35,31908.0,78.7432,78.7773,78.556,78.5815,31908.0
2018-05-25 12:00:00,92.36,92.4,92.09,92.11,30603.0,78.5901,78.6241,78.3603,78.3773,30603.0
2018-05-25 12:30:00,92.09,92.33,92.0,92.0,22843.0,78.3603,78.5645,78.2837,78.2837,22843.0
2018-05-25 13:00:00,92.0,92.09,91.78,91.85,39040.0,78.2837,78.3603,78.0965,78.1561,39040.0
2018-05-25 13:30:00,91.83,91.9,91.76,91.9,29469.0,78.1391,78.1986,78.0795,78.1986,29469.0
2018-05-25 14:00:00,91.9,91.99,91.87,91.94,22248.0,78.1986,78.2752,78.1731,78.2327,22248.0
2018-05-25 14:30:00,91.97,92.02,91.87,91.9,24748.0,78.2582,78.3007,78.1731,78.1986,24748.0
2018-05-25 15:00:00,91.9,92.09,91.89,92.09,39446.0,78.1986,78.3603,78.1901,78.3603,39446.0
2018-05-25 15:30:00,92.07,92.09,91.85,92.0,109908.0,78.3433,78.3603,78.1561,78.2837,109908.0
2018-05-29 09:30:00,91.75,92.0,91.37,91.79,67432.0,78.071,78.2837,77.7477,78.105,67432.0
2018-05-29 10:00:00,91.79,92.34,91.7,92.11,60000.0,78.105,78.573,78.0285,78.3773,60000.0
2018-05-29 10:30:00,92.12,92.37,91.95,92.27,54868.0,78.3858,78.5986,78.2412,78.5135,54868.0
2018-05-29 11:00:00,92.28,92.31,91.95,91.98,59814.0,78.522,78.5475,78.2412,78.2667,59814.0
2018-05-29 11:30:00,91.95,92.12,91.9,91.95,32607.0,78.2412,78.3858,78.1986,78.2412,32607.0
2018-05-29 12:00:00,91.94,91.94,91.58,91.8,28221.0,78.2327,78.2327,77.9263,78.1135,28221.0
2018-05-29 12:30:00,91.87,91.95,91.77,91.82,53500.0,78.1731,78.2412,78.088,78.1306,53500.0
2018-05-29 13:00:00,91.8,91.83,91.48,91.51,33024.0,78.1135,78.1391,77.8413,77.8668,33024.0
2018-05-29 13:30:00,91.47,91.6,91.35,91.46,48061.0,77.8327,77.9434,77.7306,77.8242,48061.0
2018-05-29 14:00:00,91.46,91.52,91.3,91.5,42669.0,77.8242,77.8753,77.6881,77.8583,42669.0
2018-05-29 14:30:00,91.49,91.65,91.35,91.43,89320.0,77.8498,77.9859,77.7306,77.7987,89320.0
2018-05-29 15:00:00,91.4,91.44,91.23,91.38,73088.0,77.7732,77.8072,77.6285,77.7562,73088.0
2018-05-29 15:30:00,91.37,91.66,91.34,91.59,156790.0,77.7477,77.9944,77.7221,77.9349,156790.0
2018-05-30 09:30:00,91.73,92.09,91.33,91.86,52605.0,78.054,78.3603,77.7136,78.1646,52605.0
2018-05-30 10:00:00,91.82,91.96,91.67,91.83,26755.0,78.1306,78.2497,78.0029,78.1391,26755.0
2018-05-30 10:30:00,91.78,91.95,91.46,91.55,66513.0,78.0965,78.2412,77.8242,77.9008,66513.0
2018-05-30 11:00:00,91.54,91.65,91.26,91.36,163183.0,77.8923,77.9859,77.6541,77.7391,163183.0
2018-05-30 11:30:00,91.36,91.57,91.26,91.55,73418.0,77.7391,77.9178,77.6541,77.9008,73418.0
2018-05-30 12:00:00,91.52,91.72,91.4,91.59,82226.0,77.8753,78.0455,77.7732,77.9349,82226.0
2018-05-30 12:30:00,91.6,91.83,91.48,91.74,76645.0,77.9434,78.1391,77.8413,78.0625,76645.0
2018-05-30 13:00:00,91.74,91.94,91.68,91.76,92543.0,78.0625,78.2327,78.0114,78.0795,92543.0
2018-05-30 13:30:00,91.75,91.82,91.64,91.78,38874.0,78.071,78.1306,77.9774,78.0965,38874.0
2018-05-30 14:00:00,91.81,91.99,91.74,91.95,84638.0,78.1221,78.2752,78.0625,78.2412,84638.0
2018-05-30 14:30:00,91.96,92.13,91.94,91.98,84848.0,78.2497,78.3943,78.2327,78.2667,84848.0
2018-05-30 15:00:00,92.0,92.04,91.7,91.73,78928.0,78.2837,78.3178,78.0285,78.054,78928.0
2018-05-30 15:30:00,91.73,91.77,91.49,91.59,428150.0,78.054,78.088,77.8498,77.9349,428150.0
2018-05-31 09:30:00,91.63,91.63,90.79,90.87,66261.0,77.9689,77.9689,77.2541,77.3222,66261.0
2018-05-31 10:00:00,90.88,91.12,90.57,90.59,54861.0,77.3307,77.5349,77.0669,77.0839,54861.0
2018-05-31 10:30:00,90.59,90.59,90.17,90.26,108064.0,77.0839,77.0839,76.7266,76.8031,108064.0
2018-05-31 11:00:00,90.23,90.31,90.05,90.16,81930.0,76.7776,76.8457,76.6245,76.7181,81930.0
2018-05-31 11:30:00,90.13,90.26,90.08,90.08,48147.0,76.6925,76.8031,76.65,76.65,48147.0
2018-05-31 12:00:00,90.09,90.14,89.79,89.96,64826.0,76.6585,76.701,76.4032,76.5479,64826.0
2018-05-31 12:30:00,89.95,90.06,89.93,89.99,93758.0,76.5394,76.633,76.5223,76.5734,93758.0
2018-05-31 13:00:00,90.0,90.02,89.68,89.68,38648.0,76.5819,76.5989,76.3096,76.3096,38648.0
2018-05-31 13:30:00,89.69,90.02,89.69,89.91,43672.0,76.3181,76.5989,76.3181,76.5053,43672.0
2018-05-31 14:00:00,89.89,89.94,89.8,89.8,42551.0,76.4883,76.5309,76.4117,76.4117,42551.0
2018-05-31 14:30:00,89.8,90.03,89.79,90.01,116653.0,76.4117,76.6074,76.4032,76.5904,116653.0
2018-05-31 15:00:00,90.01,90.23,90.01,90.22,93530.0,76.5904,76.7776,76.5904,76.7691,93530.0
2018-05-31 15:30:00,90.24,90.32,89.97,90.01,401951.0,76.7861,76.8542,76.5564,76.5904,401951.0
2018-06-01 09:30:00,90.12,90.17,89.9,90.02,79600.0,76.684,76.7266,76.4968,76.5989,79600.0
2018-06-01 10:00:00,90.05,90.42,89.89,90.23,94898.0,76.6245,76.9393,76.4883,76.7776,94898.0
2018-06-01 10:30:00,90.21,90.42,90.07,90.21,58137.0,76.7606,76.9393,76.6415,76.7606,58137.0
2018-06-01 11:00:00,90.18,90.21,89.9,89.91,48753.0,76.7351,76.7606,76.4968,76.5053,48753.0
2018-06-01 11:30:00,89.95,90.02,89.86,89.96,42063.0,76.5394,76.5989,76.4628,76.5479,42063.0
2018-06-01 12:00:00,89.94,89.97,89.84,89.88,43682.0,76.5309,76.5564,76.4458,76.4798,43682.0
2018-06-01 12:30:00,89.89,90.23,89.89,90.2,50779.0,76.4883,76.7776,76.4883,76.7521,50779.0
2018-06-01 13:00:00,90.2,90.23,90.16,90.17,49207.0,76.7521,76.7776,76.7181,76.7266,49207.0
2018-06-01 13:30:00,90.19,90.21,90.09,90.15,40503.0,76.7436,76.7606,76.6585,76.7095,40503.0
2018-06-01 14:00:00,90.15,90.43,90.09,90.35,80778.0,76.7095,76.9478,76.6585,76.8797,80778.0
2018-06-01 14:30:00,90.34,90.36,90.21,90.22,62062.0,76.8712,76.8882,76.7606,76.7691,62062.0
2018-06-01 15:00:00,90.22,90.27,89.97,90.03,49598.0,76.7691,76.8117,76.5564,76.6074,49598.0
2018-06-01 15:30:00,90.04,90.13,89.99,90.03,210549.0,76.6159,76.6925,76.5734,76.6074,210549.0
2018-06-04 09:30:00,90.5,91.25,90.4,91.23,225097.0,77.0074,77.6455,76.9223,77.6285,225097.0
2018-06-04 10:00:00,91.23,91.55,91.13,91.27,90464.0,77.6285,77.9008,77.5434,77.6626,90464.0
2018-06-04 10:30:00,91.25,91.51,91.17,91.49,119128.0,77.6455,77.8668,77.5775,77.8498,119128.0
2018-06-04 11:00:00,91.49,91.59,91.26,91.47,72235.0,77.8498,77.9349,77.6541,77.8327,72235.0
2018-06-04 11:30:00,91.47,91.48,91.12,91.2,79419.0,77.8327,77.8413,77.5349,77.603,79419.0
2018-06-04 12:00:00,91.2,91.4,91.19,91.39,53474.0,77.603,77.7732,77.5945,77.7647,53474.0
2018-06-04 12:30:00,91.39,91.54,91.36,91.46,37231.0,77.7647,77.8923,77.7391,77.8242,37231.0
2018-06-04 13:00:00,91.45,91.52,91.37,91.41,38078.0,77.8157,77.8753,77.7477,77.7817,38078.0
2018-06-04 13:30:00,91.41,91.41,91.27,91.3,32859.0,77.7817,77.7817,77.6626,77.6881,32859.0
2018-06-04 14:00:00,91.31,91.33,91.18,91.2,42593.0,77.6966,77.7136,77.586,77.603,42593.0
2018-06-04 14:30:00,91.21,91.29,91.09,91.25,77783.0,77.6115,77.6796,77.5094,77.6455,77783.0
2018-06-04 15:00:00,91.24,91.34,91.23,91.24,56557.0,77.637,77.7221,77.6285,77.637,56557.0
2018-06-04 15:30:00,91.24,91.36,91.2,91.3,156420.0,77.637,77.7391,77.603,77.6881,156420.0
2018-06-05 09:30:00,91.38,91.43,90.29,90.62,79737.0,77.7562,77.7987,76.8287,77.1095,79737.0
2018-06-05 10:00:00,90.62,90.82,90.53,90.66,53444.0,77.1095,77.2797,77.0329,77.1435,53444.0
2018-06-05 10:30:00,90.63,90.78,90.51,90.7,46751.0,77.118,77.2456,77.0159,77.1775,46751.0
2018-06-05 11:00:00,90.7,90.76,90.44,90.52,32347.0,77.1775,77.2286,76.9563,77.0244,32347.0
2018-06-05 11:30:00,90.49,90.57,90.35,90.35,54033.0,76.9989,77.0669,76.8797,76.8797,54033.0
2018-06-05 12:00:00,90.35,90.51,90.35,90.4,35634.0,76.8797,77.0159,76.8797,76.9223,35634.0
2018-06-05 12:30:00,90.4,90.55,90.27,90.27,25042.0,76.9223,77.0499,76.8117,76.8117,25042.0
2018-06-05 13:00:00,90.27,90.38,90.24,90.38,25420.0,76.8117,76.9053,76.7861,76.9053,25420.0
2018-06-05 13:30:00,90.36,90.51,90.36,90.51,39525.0,76.8882,77.0159,76.8882,77.0159,39525.0
2018-06-05 14:00:00,90.5,90.59,90.46,90.56,78368.0,77.0074,77.0839,76.9733,77.0584,78368.0
2018-06-05 14:30:00,90.56,90.62,90.51,90.59,53829.0,77.0584,77.1095,77.0159,77.0839,53829.0
2018-06-05 15:00:00,90.58,90.61,90.54,90.56,59292.0,77.0754,77.101,77.0414,77.0584,59292.0
2018-06-05 15:30:00,90.55,90.58,90.46,90.5,183326.0,77.0499,77.0754,76.9733,77.0074,183326.0
2018-06-06 09:30:00,90.5,90.66,90.05,90.44,69256.0,77.0074,77.1435,76.6245,76.9563,69256.0
2018-06-06 10:00:00,90.44,90.5,90.06,90.09,33162.0,76.9563,77.0074,76.633,76.6585,33162.0
2018-06-06 10:30:00,90.09,90.22,90.02,90.04,50954.0,76.6585,76.7691,76.5989,76.6159,50954.0
2018-06-06 11:00:00,90.04,90.07,89.63,89.88,70886.0,76.6159,76.6415,76.2671,76.4798,70886.0
2018-06-06 11:30:00,89.86,90.01,89.79,90.0,30534.0,76.4628,76.5904,76.4032,76.5819,30534.0
2018-06-06 12:00:00,90.03,90.33,89.99,90.33,43781.0,76.6074,76.8627,76.5734,76.8627,43781.0
2018-06-06 12:30:00,90.35,90.44,90.29,90.32,31731.0,76.8797,76.9563,76.8287,76.8542,31731.0
2018-06-06 13:00:00,90.35,90.53,90.27,90.47,42121.0,76.8797,77.0329,76.8117,76.9818,42121.0
2018-06-06 13:30:00,90.47,90.51,90.32,90.34,26359.0,76.9818,77.0159,76.8542,76.8712,26359.0
2018-06-06 14:00:00,90.33,90.43,90.29,90.29,33623.0,76.8627,76.9478,76.8287,76.8287,33623.0
2018-06-06 14:30:00,90.28,90.35,90.22,90.26,36512.0,76.8202,76.8797,76.7691,76.8031,36512.0
2018-06-06 15:00:00,90.24,90.38,90.2,90.3,44610.0,76.7861,76.9053,76.7521,76.8372,44610.0
2018-06-06 15:30:00,90.29,90.56,90.28,90.55,88248.0,76.8287,77.0584,76.8202,77.0499,88248.0
2018-06-07 09:30:00,89.96,90.93,89.29,90.69,125287.0,76.5479,77.3733,75.9778,77.169,125287.0
2018-06-07 10:00:00,90.69,90.93,90.54,90.84,67479.0,77.169,77.3733,77.0414,77.2967,67479.0
2018-06-07 10:30:00,90.81,91.57,90.78,91.06,135242.0,77.2711,77.9178,77.2456,77.4839,135242.0
2018-06-07 11:00:00,91.08,91.1,90.82,90.86,63654.0,77.5009,77.5179,77.2797,77.3137,63654.0
2018-06-07 11:30:00,90.87,90.93,90.53,90.57,48608.0,77.3222,77.3733,77.0329,77.0669,48608.0
2018-06-07 12:00:00,90.57,90.92,90.57,90.83,26081.0,77.0669,77.3647,77.0669,77.2882,26081.0
2018-06-07 12:30:00,90.85,91.04,90.75,90.94,41138.0,77.3052,77.4669,77.2201,77.3818,41138.0
2018-06-07 13:00:00,90.94,91.06,90.84,90.87,37725.0,77.3818,77.4839,77.2967,77.3222,37725.0
2018-06-07 13:30:00,90.87,91.15,90.85,90.99,53791.0,77.3222,77.5605,77.3052,77.4243,53791.0
2018-06-07 14:00:00,91.01,91.14,90.9,91.06,52359.0,77.4413,77.5519,77.3477,77.4839,52359.0
2018-06-07 14:30:00,91.05,91.17,90.82,90.86,54981.0,77.4754,77.5775,77.2797,77.3137,54981.0
2018-06-07 15:00:00,90.86,91.1,90.75,91.1,99827.0,77.3137,77.5179,77.2201,77.5179,99827.0
2018-06-07 15:30:00,91.1,91.14,90.96,91.08,133793.0,77.5179,77.5519,77.3988,77.5009,133793.0
2018-06-08 09:30:00,91.21,92.0,91.13,91.49,118145.0,77.6115,78.2837,77.5434,77.8498,118145.0
2018-06-08 10:00:00,91.49,91.66,91.43,91.5,38814.0,77.8498,77.9944,77.7987,77.8583,38814.0
2018-06-08 10:30:00,91.55,91.78,91.49,91.72,59322.0,77.9008,78.0965,77.8498,78.0455,59322.0
2018-06-08 11:00:00,91.7,91.75,91.43,91.51,63376.0,78.0285,78.071,77.7987,77.8668,63376.0
2018-06-08 11:30:00,91.55,91.68,91.4,91.59,26001.0,77.9008,78.0114,77.7732,77.9349,26001.0
2018-06-08 12:00:00,91.62,91.77,91.57,91.74,47019.0,77.9604,78.088,77.9178,78.0625,47019.0
2018-06-08 12:30:00,91.74,91.76,91.65,91.69,40463.0,78.0625,78.0795,77.9859,78.0199,40463.0
2018-06-08 13:00:00,91.7,91.78,91.63,91.72,23245.0,78.0285,78.0965,77.9689,78.0455,23245.0
2018-06-08 13:30:00,91.73,91.76,91.59,91.73,32135.0,78.054,78.0795,77.9349,78.054,32135.0
2018-06-08 14:00:00,91.73,91.76,91.54,91.64,44149.0,78.054,78.0795,77.8923,77.9774,44149.0
2018-06-08 14:30:00,91.65,91.7,91.59,91.66,21436.0,77.9859,78.0285,77.9349,77.9944,21436.0
2018-06-08 15:00:00,91.65,91.77,91.56,91.63,49226.0,77.9859,78.088,77.9093,77.9689,49226.0
2018-06-08 15:30:00,91.64,91.85,91.64,91.77,128259.0,77.9774,78.1561,77.9774,78.088,128259.0
2018-06-11 09:30:00,92.0,92.05,91.6,91.95,146933.0,78.2837,78.3263,77.9434,78.2412,146933.0
2018-06-11 10:00:00,91.94,92.04,91.7,92.02,42914.0,78.2327,78.3178,78.0285,78.3007,42914.0
2018-06-11 10:30:00,92.0,92.17,91.87,92.03,80608.0,78.2837,78.4284,78.1731,78.3093,80608.0
2018-06-11 11:00:00,92.03,92.13,91.92,91.99,45890.0,78.3093,78.3943,78.2157,78.2752,45890.0
2018-06-11 11:30:00,92.03,92.25,91.99,92.1,34389.0,78.3093,78.4965,78.2752,78.3688,34389.0
2018-06-11 12:00:00,92.12,92.23,92.08,92.18,29469.0,78.3858,78.4794,78.3518,78.4369,29469.0
2018-06-11 12:30:00,92.2,92.5,92.2,92.49,75294.0,78.4539,78.7092,78.4539,78.7007,75294.0
2018-06-11 13:00:00,92.51,92.54,92.4,92.5,104207.0,78.7177,78.7432,78.6241,78.7092,104207.0
2018-06-11 13:30:00,92.5,92.7,92.42,92.7,73438.0,78.7092,78.8794,78.6411,78.8794,73438.0
2018-06-11 14:00:00,92.7,92.71,92.45,92.45,63714.0,78.8794,78.8879,78.6666,78.6666,63714.0
2018-06-11 14:30:00,92.45,92.59,92.35,92.59,63447.0,78.6666,78.7858,78.5815,78.7858,63447.0
2018-06-11 15:00:00,92.58,92.83,92.52,92.78,100017.0,78.7773,78.99,78.7262,78.9474,100017.0
2018-06-11 15:30:00,92.77,92.77,92.4,92.42,152875.0,78.9389,78.9389,78.6241,78.6411,152875.0
2018-06-12 09:30:00,92.73,92.89,92.32,92.53,58546.0,78.9049,79.041,78.556,78.7347,58546.0
2018-06-12 10:00:00,92.59,93.03,92.32,92.82,44081.0,78.7858,79.1602,78.556,78.9815,44081.0
2018-06-12 10:30:00,92.85,93.13,92.79,92.99,58015.0,79.007,79.2453,78.956,79.1261,58015.0
2018-06-12 11:00:00,92.99,93.0,92.53,92.6,27834.0,79.1261,79.1346,78.7347,78.7943,27834.0
2018-06-12 11:30:00,92.63,93.0,92.57,92.91,31958.0,78.8198,79.1346,78.7687,79.0581,31958.0
2018-06-12 12:00:00,92.94,93.25,92.92,93.13,32830.0,79.0836,79.3474,79.0666,79.2453,32830.0
2018-06-12 12:30:00,93.1,93.23,93.08,93.22,20607.0,79.2197,79.3304,79.2027,79.3218,20607.0
2018-06-12 13:00:00,93.22,93.22,92.97,93.09,19706.0,79.3218,79.3218,79.1091,79.2112,19706.0
2018-06-12 13:30:00,93.11,93.16,93.07,93.14,19510.0,79.2282,79.2708,79.1942,79.2538,19510.0
2018-06-12 14:00:00,93.13,93.33,93.07,93.31,39164.0,79.2453,79.4154,79.1942,79.3984,39164.0
2018-06-12 14:30:00,93.33,93.43,93.3,93.4,33297.0,79.4154,79.5005,79.3899,79.475,33297.0
2018-06-12 15:00:00,93.41,93.5,93.36,93.41,56085.0,79.4835,79.5601,79.441,79.4835,56085.0
2018-06-12 15:30:00,93.41,93.42,93.22,93.37,126781.0,79.4835,79.492,79.3218,79.4495,126781.0
2018-06-13 09:30:00,91.69,92.22,90.02,90.12,584989.0,78.0199,78.4709,76.5989,76.684,584989.0
2018-06-13 10:00:00,90.13,90.47,89.84,90.23,321458.0,76.6925,76.9818,76.4458,76.7776,321458.0
2018-06-13 10:30:00,90.24,90.75,90.03,90.59,226721.0,76.7861,77.2201,76.6074,77.0839,226721.0
2018-06-13 11:00:00,90.59,90.87,90.4,90.67,135261.0,77.0839,77.3222,76.9223,77.152,135261.0
2018-06-13 11:30:00,90.65,90.89,90.63,90.87,114050.0,77.135,77.3392,77.118,77.3222,114050.0
2018-06-13 12:00:00,90.87,91.44,90.83,91.33,63227.0,77.3222,77.8072,77.2882,77.7136,63227.0
2018-06-13 12:30:00,91.36,91.7,91.3,91.61,68421.0,77.7391,78.0285,77.6881,77.9519,68421.0
2018-06-13 13:00:00,91.6,91.91,91.57,91.87,89766.0,77.9434,78.2071,77.9178,78.1731,89766.0
2018-06-13 13:30:00,91.85,92.17,91.83,92.07,90583.0,78.1561,78.4284,78.1391,78.3433,90583.0
2018-06-13 14:00:00,92.05,92.05,91.19,91.23,108562.0,78.3263,78.3263,77.5945,77.6285,108562.0
2018-06-13 14:30:00,91.22,91.29,91.02,91.1,202330.0,77.62,77.6796,77.4498,77.5179,202330.0
2018-06-13 15:00:00,91.09,91.43,91.06,91.09,200264.0,77.5094,77.7987,77.4839,77.5094,200264.0
2018-06-13 15:30:00,91.1,91.4,91.1,91.23,255929.0,77.5179,77.7732,77.5179,77.6285,255929.0
2018-06-14 09:30:00,91.55,91.75,91.19,91.55,93744.0,77.9008,78.071,77.5945,77.9008,93744.0
2018-06-14 10:00:00,91.58,91.81,91.3,91.3,78999.0,77.9263,78.1221,77.6881,77.6881,78999.0
2018-06-14 10:30:00,91.32,91.82,91.29,91.8,74197.0,77.7051,78.1306,77.6796,78.1135,74197.0
2018-06-14 11:00:00,91.78,91.95,91.45,91.86,70800.0,78.0965,78.2412,77.8157,78.1646,70800.0
2018-06-14 11:30:00,91.86,92.17,91.79,92.11,60765.0,78.1646,78.4284,78.105,78.3773,60765.0
2018-06-14 12:00:00,92.09,92.3,92.08,92.2,41997.0,78.3603,78.539,78.3518,78.4539,41997.0
2018-06-14 12:30:00,92.2,92.23,92.07,92.09,44170.0,78.4539,78.4794,78.3433,78.3603,44170.0
2018-06-14 13:00:00,92.09,92.29,92.02,92.27,43120.0,78.3603,78.5305,78.3007,78.5135,43120.0
2018-06-14 13:30:00,92.29,92.3,91.96,92.05,54442.0,78.5305,78.539,78.2497,78.3263,54442.0
2018-06-14 14:00:00,92.06,92.11,91.93,91.97,38190.0,78.3348,78.3773,78.2242,78.2582,38190.0
2018-06-14 14:30:00,91.98,92.25,91.96,92.25,40220.0,78.2667,78.4965,78.2497,78.4965,40220.0
2018-06-14 15:00:00,92.26,92.28,92.04,92.19,47705.0,78.505,78.522,78.3178,78.4454,47705.0
2018-06-14 15:30:00,92.2,92.28,92.08,92.15,200662.0,78.4539,78.522,78.3518,78.4114,200662.0
2018-06-15 09:30:00,91.9,92.72,91.8,92.67,263052.0,78.1986,78.8964,78.1135,78.8538,263052.0
2018-06-15 10:00:00,92.74,93.13,92.63,93.07,129975.0,78.9134,79.2453,78.8198,79.1942,129975.0
2018-06-15 10:30:00,93.06,93.32,92.8,93.17,121409.0,79.1857,79.4069,78.9645,79.2793,121409.0
2018-06-15 11:00:00,93.19,93.43,93.15,93.17,53686.0,79.2963,79.5005,79.2623,79.2793,53686.0
2018-06-15 11:30:00,93.17,93.48,93.15,93.48,162220.0,79.2793,79.5431,79.2623,79.5431,162220.0
2018-06-15 12:00:00,93.45,93.47,93.11,93.24,101028.0,79.5176,79.5346,79.2282,79.3389,101028.0
2018-06-15 12:30:00,93.23,93.23,93.03,93.09,23541.0,79.3304,79.3304,79.1602,79.2112,23541.0
2018-06-15 13:00:00,93.1,93.29,93.02,93.29,17566.0,79.2197,79.3814,79.1517,79.3814,17566.0
2018-06-15 13:30:00,93.28,93.33,93.17,93.22,48355.0,79.3729,79.4154,79.2793,79.3218,48355.0
2018-06-15 14:00:00,93.23,93.41,93.23,93.39,43429.0,79.3304,79.4835,79.3304,79.4665,43429.0
2018-06-15 14:30:00,93.4,93.45,93.36,93.41,42818.0,79.475,79.5176,79.441,79.4835,42818.0
2018-06-15 15:00:00,93.39,93.61,93.3,93.53,77876.0,79.4665,79.6537,79.3899,79.5856,77876.0
2018-06-15 15:30:00,93.53,94.0,93.52,93.98,323584.0,79.5856,79.9856,79.5771,79.9685,323584.0
2018-06-18 09:30:00,93.09,93.96,92.88,93.12,137350.0,79.2112,79.9515,79.0325,79.2368,137350.0
2018-06-18 10:00:00,93.14,93.17,92.47,92.67,61730.0,79.2538,79.2793,78.6837,78.8538,61730.0
2018-06-18 10:30:00,92.68,92.68,92.2,92.31,80024.0,78.8624,78.8624,78.4539,78.5475,80024.0
2018-06-18 11:00:00,92.32,92.36,91.98,92.08,85421.0,78.556,78.5901,78.2667,78.3518,85421.0
2018-06-18 11:30:00,92.06,92.14,91.9,92.02,95933.0,78.3348,78.4029,78.1986,78.3007,95933.0
2018-06-18 12:00:00,92.03,92.03,91.57,91.58,53517.0,78.3093,78.3093,77.9178,77.9263,53517.0
2018-06-18 12:30:00,91.59,91.75,91.57,91.63,33085.0,77.9349,78.071,77.9178,77.9689,33085.0
2018-06-18 13:00:00,91.6,91.64,91.32,91.33,42781.0,77.9434,77.9774,77.7051,77.7136,42781.0
2018-06-18 13:30:00,91.33,91.46,91.29,91.42,67392.0,77.7136,77.8242,77.6796,77.7902,67392.0
2018-06-18 14:00:00,91.43,91.68,91.39,91.64,37419.0,77.7987,78.0114,77.7647,77.9774,37419.0
2018-06-18 14:30:00,91.64,91.79,91.58,91.7,43299.0,77.9774,78.105,77.9263,78.0285,43299.0
2018-06-18 15:00:00,91.7,91.75,91.56,91.56,54656.0,78.0285,78.071,77.9093,77.9093,54656.0
2018-06-18 15:30:00,91.57,91.64,91.46,91.57,196591.0,77.9178,77.9774,77.8242,77.9178,196591.0
2018-06-19 09:30:00,91.54,92.35,91.3,92.1,69702.0,77.8923,78.5815,77.6881,78.3688,69702.0
2018-06-19 10:00:00,92.08,92.26,91.83,92.19,70238.0,78.3518,78.505,78.1391,78.4454,70238.0
2018-06-19 10:30:00,92.2,92.42,92.01,92.03,53386.0,78.4539,78.6411,78.2922,78.3093,53386.0
2018-06-19 11:00:00,92.04,92.09,91.81,91.99,42425.0,78.3178,78.3603,78.1221,78.2752,42425.0
2018-06-19 11:30:00,92.01,92.21,91.85,92.1,46151.0,78.2922,78.4624,78.1561,78.3688,46151.0
2018-06-19 12:00:00,92.09,92.11,91.9,91.93,39845.0,78.3603,78.3773,78.1986,78.2242,39845.0
2018-06-19 12:30:00,91.95,91.96,91.86,91.93,36189.0,78.2412,78.2497,78.1646,78.2242,36189.0
2018-06-19 13:00:00,91.94,91.98,91.78,91.88,35881.0,78.2327,78.2667,78.0965,78.1816,35881.0
2018-06-19 13:30:00,91.88,91.96,91.74,91.94,41754.0,78.1816,78.2497,78.0625,78.2327,41754.0
2018-06-19 14:00:00,91.94,91.98,91.86,91.91,54403.0,78.2327,78.2667,78.1646,78.2071,54403.0
2018-06-19 14:30:00,91.9,92.08,91.82,92.06,102731.0,78.1986,78.3518,78.1306,78.3348,102731.0
2018-06-19 15:00:00,92.05,92.23,91.95,91.95,88171.0,78.3263,78.4794,78.2412,78.2412,88171.0
2018-06-19 15:30:00,91.95,91.97,91.77,91.92,204541.0,78.2412,78.2582,78.088,78.2157,204541.0
2018-06-20 09:30:00,91.94,91.98,91.27,91.56,36500.0,78.2327,78.2667,77.6626,77.9093,36500.0
2018-06-20 10:00:00,91.51,91.51,91.11,91.5,35159.0,77.8668,77.8668,77.5264,77.8583,35159.0
2018-06-20 10:30:00,91.47,91.7,91.4,91.58,24851.0,77.8327,78.0285,77.7732,77.9263,24851.0
2018-06-20 11:00:00,91.59,91.9,91.59,91.82,25986.0,77.9349,78.1986,77.9349,78.1306,25986.0
2018-06-20 11:30:00,91.83,91.94,91.77,91.83,22146.0,78.1391,78.2327,78.088,78.1391,22146.0
2018-06-20 12:00:00,91.82,92.05,91.79,92.03,25086.0,78.1306,78.3263,78.105,78.3093,25086.0
2018-06-20 12:30:00,92.01,92.22,91.94,92.21,18502.0,78.2922,78.4709,78.2327,78.4624,18502.0
2018-06-20 13:00:00,92.22,92.38,92.18,92.2,21055.0,78.4709,78.6071,78.4369,78.4539,21055.0
2018-06-20 13:30:00,92.19,92.22,92.04,92.06,19029.0,78.4454,78.4709,78.3178,78.3348,19029.0
2018-06-20 14:00:00,92.07,92.14,91.94,91.98,28137.0,78.3433,78.4029,78.2327,78.2667,28137.0
2018-06-20 14:30:00,91.97,92.09,91.92,91.92,29655.0,78.2582,78.3603,78.2157,78.2157,29655.0
2018-06-20 15:00:00,91.92,92.14,91.87,92.04,33998.0,78.2157,78.4029,78.1731,78.3178,33998.0
2018-06-20 15:30:00,92.04,92.09,91.86,91.87,165023.0,78.3178,78.3603,78.1646,78.1731,165023.0
2018-06-21 09:30:00,91.92,92.38,91.7,91.79,65873.0,78.2157,78.6071,78.0285,78.105,65873.0
2018-06-21 10:00:00,91.84,92.13,91.77,91.81,40392.0,78.1476,78.3943,78.088,78.1221,40392.0
2018-06-21 10:30:00,91.81,92.03,91.73,91.95,62652.0,78.1221,78.3093,78.054,78.2412,62652.0
2018-06-21 11:00:00,91.97,92.3,91.88,92.0,75319.0,78.2582,78.539,78.1816,78.2837,75319.0
2018-06-21 11:30:00,92.05,92.08,91.89,92.02,22043.0,78.3263,78.3518,78.1901,78.3007,22043.0
2018-06-21 12:00:00,92.01,92.07,91.83,91.94,21563.0,78.2922,78.3433,78.1391,78.2327,21563.0
2018-06-21 12:30:00,91.94,92.01,91.87,91.91,25094.0,78.2327,78.2922,78.1731,78.2071,25094.0
2018-06-21 13:00:00,91.92,92.18,91.88,92.18,77168.0,78.2157,78.4369,78.1816,78.4369,77168.0
2018-06-21 13:30:00,92.16,92.46,91.88,92.05,46960.0,78.4199,78.6751,78.1816,78.3263,46960.0
2018-06-21 14:00:00,92.06,92.21,91.97,92.02,24551.0,78.3348,78.4624,78.2582,78.3007,24551.0
2018-06-21 14:30:00,92.02,92.11,91.84,92.05,67873.0,78.3007,78.3773,78.1476,78.3263,67873.0
2018-06-21 15:00:00,92.03,92.04,91.78,91.87,51186.0,78.3093,78.3178,78.0965,78.1731,51186.0
2018-06-21 15:30:00,91.87,92.04,91.68,91.92,160523.0,78.1731,78.3178,78.0114,78.2157,160523.0
2018-06-22 09:30:00,92.19,93.15,91.93,92.38,51851.0,78.4454,79.2623,78.2242,78.6071,51851.0
2018-06-22 10:00:00,92.43,92.49,92.0,92.22,54128.0,78.6496,78.7007,78.2837,78.4709,54128.0
2018-06-22 10:30:00,92.25,92.55,92.24,92.35,34590.0,78.4965,78.7517,78.4879,78.5815,34590.0
2018-06-22 11:00:00,92.35,92.51,92.18,92.44,36645.0,78.5815,78.7177,78.4369,78.6581,36645.0
2018-06-22 11:30:00,92.48,92.48,92.24,92.31,22137.0,78.6922,78.6922,78.4879,78.5475,22137.0
2018-06-22 12:00:00,92.31,92.45,92.25,92.44,20947.0,78.5475,78.6666,78.4965,78.6581,20947.0
2018-06-22 12:30:00,92.47,92.58,92.38,92.55,28130.0,78.6837,78.7773,78.6071,78.7517,28130.0
2018-06-22 13:00:00,92.56,92.69,92.49,92.6,29838.0,78.7602,78.8709,78.7007,78.7943,29838.0
2018-06-22 13:30:00,92.57,92.74,92.46,92.66,47381.0,78.7687,78.9134,78.6751,78.8453,47381.0
2018-06-22 14:00:00,92.65,92.86,92.61,92.66,19912.0,78.8368,79.0155,78.8028,78.8453,19912.0
2018-06-22 14:30:00,92.67,92.72,92.62,92.66,16337.0,78.8538,78.8964,78.8113,78.8453,16337.0
2018-06-22 15:00:00,92.65,92.9,92.62,92.8,35128.0,78.8368,79.0496,78.8113,78.9645,35128.0
2018-06-22 15:30:00,92.82,92.93,92.63,92.68,104444.0,78.9815,79.0751,78.8198,78.8624,104444.0
2018-06-25 09:30:00,92.75,94.17,92.75,94.15,72861.0,78.9219,80.1302,78.9219,80.1132,72861.0
2018-06-25 10:00:00,94.16,94.2,93.71,93.85,73764.0,80.1217,80.1557,79.7388,79.8579,73764.0
2018-06-25 10:30:00,93.87,93.99,93.51,93.58,57058.0,79.8749,79.977,79.5686,79.6282,57058.0
2018-06-25 11:00:00,93.59,93.63,93.24,93.25,50011.0,79.6367,79.6707,79.3389,79.3474,50011.0
2018-06-25 11:30:00,93.25,93.45,93.05,93.28,86676.0,79.3474,79.5176,79.1772,79.3729,86676.0
2018-06-25 12:00:00,93.27,93.28,92.96,93.2,108916.0,79.3644,79.3729,79.1006,79.3048,108916.0
2018-06-25 12:30:00,93.2,93.43,93.19,93.32,215817.0,79.3048,79.5005,79.2963,79.4069,215817.0
2018-06-25 13:00:00,93.34,93.8,93.26,93.68,69924.0,79.424,79.8154,79.3559,79.7133,69924.0
2018-06-25 13:30:00,93.69,94.09,93.64,94.09,36664.0,79.7218,80.0621,79.6792,80.0621,36664.0
2018-06-25 14:00:00,94.1,94.2,93.94,94.02,88123.0,80.0706,80.1557,79.9345,80.0026,88123.0
2018-06-25 14:30:00,94.02,94.03,93.68,93.84,49674.0,80.0026,80.0111,79.7133,79.8494,49674.0
2018-06-25 15:00:00,93.81,93.96,93.66,93.94,39415.0,79.8239,79.9515,79.6962,79.9345,39415.0
2018-06-25 15:30:00,93.92,94.38,93.89,94.21,157653.0,79.9175,80.3089,79.892,80.1642,157653.0
2018-06-26 09:30:00,94.14,94.14,93.39,93.94,37799.0,80.1047,80.1047,79.4665,79.9345,37799.0
2018-06-26 10:00:00,93.9,94.13,93.53,94.1,65384.0,79.9005,80.0962,79.5856,80.0706,65384.0
2018-06-26 10:30:00,94.11,94.18,93.73,94.15,46912.0,80.0792,80.1387,79.7558,80.1132,46912.0
2018-06-26 11:00:00,94.16,94.33,93.96,94.14,59867.0,80.1217,80.2664,79.9515,80.1047,59867.0
2018-06-26 11:30:00,94.14,94.37,94.12,94.32,87775.0,80.1047,80.3004,80.0877,80.2578,87775.0
2018-06-26 12:00:00,94.33,94.34,94.13,94.17,33436.0,80.2664,80.2749,80.0962,80.1302,33436.0
2018-06-26 12:30:00,94.18,94.41,94.07,94.11,44416.0,80.1387,80.3344,80.0451,80.0792,44416.0
2018-06-26 13:00:00,94.14,94.16,93.95,94.04,34354.0,80.1047,80.1217,79.943,80.0196,34354.0
2018-06-26 13:30:00,94.04,94.09,93.9,93.95,30478.0,80.0196,80.0621,79.9005,79.943,30478.0
2018-06-26 14:00:00,93.97,94.09,93.84,94.0,38551.0,79.96,80.0621,79.8494,79.9856,38551.0
2018-06-26 14:30:00,94.02,94.12,93.98,94.11,42614.0,80.0026,80.0877,79.9685,80.0792,42614.0
2018-06-26 15:00:00,94.11,94.14,94.02,94.13,48412.0,80.0792,80.1047,80.0026,80.0962,48412.0
2018-06-26 15:30:00,94.13,94.19,93.98,94.04,362762.0,80.0962,80.1472,79.9685,80.0196,362762.0
2018-06-27 09:30:00,93.84,94.74,93.56,94.74,90802.0,79.8494,80.6152,79.6112,80.6152,90802.0
2018-06-27 10:00:00,94.7,94.92,94.53,94.61,56056.0,80.5812,80.7684,80.4365,80.5046,56056.0
2018-06-27 10:30:00,94.61,94.74,94.4,94.71,42672.0,80.5046,80.6152,80.3259,80.5897,42672.0
2018-06-27 11:00:00,94.69,95.01,94.46,94.54,69282.0,80.5727,80.845,80.377,80.445,69282.0
2018-06-27 11:30:00,94.52,94.71,94.42,94.43,32064.0,80.428,80.5897,80.3429,80.3514,32064.0
2018-06-27 12:00:00,94.42,94.84,94.42,94.83,39735.0,80.3429,80.7003,80.3429,80.6918,39735.0
2018-06-27 12:30:00,94.83,94.84,94.47,94.57,49905.0,80.6918,80.7003,80.3855,80.4706,49905.0
2018-06-27 13:00:00,94.63,94.66,94.39,94.44,47802.0,80.5216,80.5472,80.3174,80.36,47802.0
2018-06-27 13:30:00,94.42,94.48,94.23,94.29,23003.0,80.3429,80.394,80.1813,80.2323,23003.0
2018-06-27 14:00:00,94.32,94.34,94.02,94.07,27033.0,80.2578,80.2749,80.0026,80.0451,27033.0
2018-06-27 14:30:00,94.07,94.16,93.9,94.01,43397.0,80.0451,80.1217,79.9005,79.9941,43397.0
2018-06-27 15:00:00,94.01,94.1,93.85,94.04,58583.0,79.9941,80.0706,79.8579,80.0196,58583.0
2018-06-27 15:30:00,94.05,94.15,93.88,93.93,145689.0,80.0281,80.1132,79.8834,79.926,145689.0
2018-06-28 09:30:00,93.98,94.86,93.98,94.5,80076.0,79.9685,80.7173,79.9685,80.411,80076.0
2018-06-28 10:00:00,94.53,94.54,93.81,93.83,57504.0,80.4365,80.445,79.8239,79.8409,57504.0
2018-06-28 10:30:00,93.81,93.99,93.6,93.66,48433.0,79.8239,79.977,79.6452,79.6962,48433.0
2018-06-28 11:00:00,93.62,93.97,93.49,93.87,41201.0,79.6622,79.96,79.5516,79.8749,41201.0
2018-06-28 11:30:00,93.87,93.93,93.67,93.86,72373.0,79.8749,79.926,79.7048,79.8664,72373.0
2018-06-28 12:00:00,93.88,94.01,93.71,93.79,28494.0,79.8834,79.9941,79.7388,79.8069,28494.0
2018-06-28 12:30:00,93.79,93.99,93.69,93.97,30994.0,79.8069,79.977,79.7218,79.96,30994.0
2018-06-28 13:00:00,93.99,94.12,93.9,94.06,19589.0,79.977,80.0877,79.9005,80.0366,19589.0
2018-06-28 13:30:00,94.07,94.23,94.02,94.17,22631.0,80.0451,80.1813,80.0026,80.1302,22631.0
2018-06-28 14:00:00,94.18,94.24,94.03,94.17,26840.0,80.1387,80.1898,80.0111,80.1302,26840.0
2018-06-28 14:30:00,94.19,94.19,94.03,94.14,26046.0,80.1472,80.1472,80.0111,80.1047,26046.0
2018-06-28 15:00:00,94.15,94.26,94.06,94.07,47402.0,80.1132,80.2068,80.0366,80.0451,47402.0
2018-06-28 15:30:00,94.07,94.2,94.02,94.18,146609.0,80.0451,80.1557,80.0026,80.1387,146609.0
2018-06-29 09:30:00,94.45,94.45,93.54,93.89,76525.0,80.3685,80.3685,79.5941,79.892,76525.0
2018-06-29 10:00:00,93.89,93.93,93.44,93.45,55430.0,79.892,79.926,79.509,79.5176,55430.0
2018-06-29 10:30:00,93.47,93.84,93.43,93.74,43819.0,79.5346,79.8494,79.5005,79.7643,43819.0
2018-06-29 11:00:00,93.71,93.86,93.65,93.83,29654.0,79.7388,79.8664,79.6877,79.8409,29654.0
2018-06-29 11:30:00,93.85,94.02,93.59,93.61,61298.0,79.8579,80.0026,79.6367,79.6537,61298.0
2018-06-29 12:00:00,93.6,94.09,93.58,94.09,49539.0,79.6452,80.0621,79.6282,80.0621,49539.0
2018-06-29 12:30:00,94.09,94.14,93.87,93.88,32452.0,80.0621,80.1047,79.8749,79.8834,32452.0
2018-06-29 13:00:00,93.88,94.09,93.87,93.93,28716.0,79.8834,80.0621,79.8749,79.926,28716.0
2018-06-29 13:30:00,93.92,93.99,93.87,93.93,27363.0,79.9175,79.977,79.8749,79.926,27363.0
2018-06-29 14:00:00,93.93,93.94,93.55,93.68,81148.0,79.926,79.9345,79.6026,79.7133,81148.0
2018-06-29 14:30:00,93.68,93.86,93.64,93.83,36013.0,79.7133,79.8664,79.6792,79.8409,36013.0
2018-06-29 15:00:00,93.86,93.9,93.52,93.52,49593.0,79.8664,79.9005,79.5771,79.5771,49593.0
2018-06-29 15:30:00,93.52,93.53,93.03,93.07,264724.0,79.5771,79.5856,79.1602,79.1942,264724.0
2018-07-02 09:30:00,92.9,93.17,92.5,92.81,90088.0,79.0496,79.2793,78.7092,78.973,90088.0
2018-07-02 10:00:00,92.82,93.03,92.25,92.25,48355.0,78.9815,79.1602,78.4965,78.4965,48355.0
2018-07-02 10:30:00,92.24,92.34,92.01,92.25,89022.0,78.4879,78.573,78.2922,78.4965,89022.0
2018-07-02 11:00:00,92.26,92.75,92.15,92.26,51821.0,78.505,78.9219,78.4114,78.505,51821.0
2018-07-02 11:30:00,92.26,92.59,92.08,92.5,59259.0,78.505,78.7858,78.3518,78.7092,59259.0
2018-07-02 12:00:00,92.52,92.52,92.07,92.2,24011.0,78.7262,78.7262,78.3433,78.4539,24011.0
2018-07-02 12:30:00,92.18,92.33,92.09,92.24,31072.0,78.4369,78.5645,78.3603,78.4879,31072.0
2018-07-02 13:00:00,92.25,92.27,91.78,91.8,50161.0,78.4965,78.5135,78.0965,78.1135,50161.0
2018-07-02 13:30:00,91.79,92.14,91.79,92.03,33922.0,78.105,78.4029,78.105,78.3093,33922.0
2018-07-02 14:00:00,92.05,92.27,92.01,92.23,40836.0,78.3263,78.5135,78.2922,78.4794,40836.0
2018-07-02 14:30:00,92.25,92.33,92.17,92.18,31347.0,78.4965,78.5645,78.4284,78.4369,31347.0
2018-07-02 15:00:00,92.18,92.18,92.04,92.08,33873.0,78.4369,78.4369,78.3178,78.3518,33873.0
2018-07-02 15:30:00,92.09,92.27,91.96,92.23,145931.0,78.3603,78.5135,78.2497,78.4794,145931.0
2018-07-03 09:30:00,92.53,92.85,91.93,92.59,47857.0,78.7347,79.007,78.2242,78.7858,47857.0
2018-07-03 10:00:00,92.57,92.95,92.42,92.64,35706.0,78.7687,79.0921,78.6411,78.8283,35706.0
2018-07-03 10:30:00,92.62,92.8,92.56,92.66,39270.0,78.8113,78.9645,78.7602,78.8453,39270.0
2018-07-03 11:00:00,92.71,92.82,92.68,92.8,96991.0,78.8879,78.9815,78.8624,78.9645,96991.0
2018-07-03 11:30:00,92.8,93.15,92.75,93.14,61696.0,78.9645,79.2623,78.9219,79.2538,61696.0
2018-07-03 12:00:00,93.13,93.33,93.13,93.13,29686.0,79.2453,79.4154,79.2453,79.2453,29686.0
2018-07-03 12:30:00,93.1,93.1,92.6,92.79,61698.0,79.2197,79.2197,78.7943,78.956,61698.0
2018-07-05 09:30:00,93.24,93.92,92.84,93.69,58481.0,79.3389,79.9175,78.9985,79.7218,58481.0
2018-07-05 10:00:00,93.73,93.9,93.59,93.88,39645.0,79.7558,79.9005,79.6367,79.8834,39645.0
2018-07-05 10:30:00,93.9,94.43,93.89,94.41,75388.0,79.9005,80.3514,79.892,80.3344,75388.0
2018-07-05 11:00:00,94.41,94.54,94.23,94.46,95346.0,80.3344,80.445,80.1813,80.377,95346.0
2018-07-05 11:30:00,94.42,94.69,94.34,94.65,44546.0,80.3429,80.5727,80.2749,80.5386,44546.0
2018-07-05 12:00:00,94.67,95.01,94.65,94.97,31861.0,80.5557,80.845,80.5386,80.8109,31861.0
2018-07-05 12:30:00,94.97,95.04,94.7,94.87,40619.0,80.8109,80.8705,80.5812,80.7258,40619.0
2018-07-05 13:00:00,94.86,94.99,94.84,94.88,33524.0,80.7173,80.828,80.7003,80.7344,33524.0
2018-07-05 13:30:00,94.87,94.92,94.78,94.83,24827.0,80.7258,80.7684,80.6493,80.6918,24827.0
2018-07-05 14:00:00,94.81,94.95,94.65,94.95,46127.0,80.6748,80.7939,80.5386,80.7939,46127.0
2018-07-05 14:30:00,94.94,94.96,94.8,94.85,28891.0,80.7854,80.8024,80.6663,80.7088,28891.0
2018-07-05 15:00:00,94.85,94.91,94.73,94.85,42438.0,80.7088,80.7599,80.6067,80.7088,42438.0
2018-07-05 15:30:00,94.84,95.2,94.82,95.17,175496.0,80.7003,81.0066,80.6833,80.9811,175496.0
2018-07-06 09:30:00,95.15,95.73,94.46,94.85,86002.0,80.9641,81.4576,80.377,80.7088,86002.0
2018-07-06 10:00:00,94.8,94.87,94.45,94.53,39356.0,80.6663,80.7258,80.3685,80.4365,39356.0
2018-07-06 10:30:00,94.52,94.99,94.38,94.87,65900.0,80.428,80.828,80.3089,80.7258,65900.0
2018-07-06 11:00:00,94.93,95.39,94.87,95.24,88321.0,80.7769,81.1683,80.7258,81.0407,88321.0
2018-07-06 11:30:00,95.25,95.6,95.19,95.56,44190.0,81.0492,81.347,80.9981,81.313,44190.0
2018-07-06 12:00:00,95.55,95.73,95.54,95.62,42225.0,81.3045,81.4576,81.296,81.364,42225.0
2018-07-06 12:30:00,95.61,95.67,95.43,95.55,47039.0,81.3555,81.4066,81.2024,81.3045,47039.0
2018-07-06 13:00:00,95.56,95.86,95.55,95.79,21517.0,81.313,81.5682,81.3045,81.5087,21517.0
2018-07-06 13:30:00,95.78,96.3,95.76,95.84,80029.0,81.5002,81.9426,81.4832,81.5512,80029.0
2018-07-06 14:00:00,95.83,95.92,95.78,95.81,33764.0,81.5427,81.6193,81.5002,81.5257,33764.0
2018-07-06 14:30:00,95.8,95.81,95.55,95.61,34151.0,81.5172,81.5257,81.3045,81.3555,34151.0
2018-07-06 15:00:00,95.6,95.65,95.53,95.59,50685.0,81.347,81.3896,81.2874,81.3385,50685.0
2018-07-06 15:30:00,95.6,95.68,95.27,95.55,160992.0,81.347,81.4151,81.0662,81.3045,160992.0
2018-07-09 09:30:00,95.24,95.82,94.6,94.9,57731.0,81.0407,81.5342,80.4961,80.7514,57731.0
2018-07-09 10:00:00,95.0,95.32,94.91,95.07,53770.0,80.8365,81.1088,80.7599,80.896,53770.0
2018-07-09 10:30:00,95.08,95.11,94.71,94.84,27995.0,80.9045,80.9301,80.5897,80.7003,27995.0
2018-07-09 11:00:00,94.83,94.9,94.58,94.62,32300.0,80.6918,80.7514,80.4791,80.5131,32300.0
2018-07-09 11:30:00,94.65,94.78,94.58,94.72,38985.0,80.5386,80.6493,80.4791,80.5982,38985.0
2018-07-09 12:00:00,94.68,95.0,94.68,94.85,16785.0,80.5642,80.8365,80.5642,80.7088,16785.0
2018-07-09 12:30:00,94.82,94.82,94.67,94.71,15018.0,80.6833,80.6833,80.5557,80.5897,15018.0
2018-07-09 13:00:00,94.7,94.73,94.4,94.41,26466.0,80.5812,80.6067,80.3259,80.3344,26466.0
2018-07-09 13:30:00,94.4,94.49,94.34,94.43,19355.0,80.3259,80.4025,80.2749,80.3514,19355.0
2018-07-09 14:00:00,94.42,94.43,94.09,94.09,21112.0,80.3429,80.3514,80.0621,80.0621,21112.0
2018-07-09 14:30:00,94.09,94.14,93.85,93.88,47955.0,80.0621,80.1047,79.8579,79.8834,47955.0
2018-07-09 15:00:00,93.89,93.94,93.64,93.77,62687.0,79.892,79.9345,79.6792,79.7898,62687.0
2018-07-09 15:30:00,93.77,93.97,93.76,93.91,146781.0,79.7898,79.96,79.7813,79.909,146781.0
2018-07-10 09:30:00,93.91,94.18,93.22,93.72,201570.0,79.909,80.1387,79.3218,79.7473,201570.0
2018-07-10 10:00:00,93.75,93.99,93.67,93.84,58376.0,79.7728,79.977,79.7048,79.8494,58376.0
2018-07-10 10:30:00,93.86,94.14,93.86,94.05,26156.0,79.8664,80.1047,79.8664,80.0281,26156.0
2018-07-10 11:00:00,94.13,94.15,93.78,93.84,46507.0,80.0962,80.1132,79.7984,79.8494,46507.0
2018-07-10 11:30:00,93.83,93.92,93.58,93.69,27605.0,79.8409,79.9175,79.6282,79.7218,27605.0
2018-07-10 12:00:00,93.71,93.93,93.71,93.84,19849.0,79.7388,79.926,79.7388,79.8494,19849.0
2018-07-10 12:30:00,93.85,93.99,93.83,93.99,10154.0,79.8579,79.977,79.8409,79.977,10154.0
2018-07-10 13:00:00,93.99,94.02,93.81,93.81,17336.0,79.977,80.0026,79.8239,79.8239,17336.0
2018-07-10 13:30:00,93.82,93.83,93.69,93.69,19273.0,79.8324,79.8409,79.7218,79.7218,19273.0
2018-07-10 14:00:00,93.71,93.8,93.69,93.7,18046.0,79.7388,79.8154,79.7218,79.7303,18046.0
2018-07-10 14:30:00,93.71,93.76,93.59,93.59,21257.0,79.7388,79.7813,79.6367,79.6367,21257.0
2018-07-10 15:00:00,93.59,93.63,93.53,93.57,37102.0,79.6367,79.6707,79.5856,79.6197,37102.0
2018-07-10 15:30:00,93.57,93.86,93.56,93.8,134282.0,79.6197,79.8664,79.6112,79.8154,134282.0
2018-07-11 09:30:00,93.78,94.36,93.62,93.65,74089.0,79.7984,80.2919,79.6622,79.6877,74089.0
2018-07-11 10:00:00,93.72,94.32,93.57,94.22,23832.0,79.7473,80.2578,79.6197,80.1728,23832.0
2018-07-11 10:30:00,94.22,94.3,94.0,94.26,27062.0,80.1728,80.2408,79.9856,80.2068,27062.0
2018-07-11 11:00:00,94.24,94.49,94.14,94.26,27475.0,80.1898,80.4025,80.1047,80.2068,27475.0
2018-07-11 11:30:00,94.21,94.43,94.08,94.09,10088.0,80.1642,80.3514,80.0536,80.0621,10088.0
2018-07-11 12:00:00,94.07,94.24,94.07,94.15,17435.0,80.0451,80.1898,80.0451,80.1132,17435.0
2018-07-11 12:30:00,94.14,94.27,94.08,94.16,15328.0,80.1047,80.2153,80.0536,80.1217,15328.0
2018-07-11 13:00:00,94.25,94.28,94.05,94.06,11908.0,80.1983,80.2238,80.0281,80.0366,11908.0
2018-07-11 13:30:00,94.02,94.07,93.88,93.88,25127.0,80.0026,80.0451,79.8834,79.8834,25127.0
2018-07-11 14:00:00,93.88,93.98,93.8,93.81,28211.0,79.8834,79.9685,79.8154,79.8239,28211.0
2018-07-11 14:30:00,93.87,93.98,93.84,93.97,18706.0,79.8749,79.9685,79.8494,79.96,18706.0
2018-07-11 15:00:00,93.97,94.06,93.9,93.97,24064.0,79.96,80.0366,79.9005,79.96,24064.0
2018-07-11 15:30:00,93.95,94.08,93.91,94.0,136264.0,79.943,80.0536,79.909,79.9856,136264.0
2018-07-12 09:30:00,94.2,94.55,94.1,94.37,32695.0,80.1557,80.4536,80.0706,80.3004,32695.0
2018-07-12 10:00:00,94.41,94.43,93.83,94.0,24748.0,80.3344,80.3514,79.8409,79.9856,24748.0
2018-07-12 10:30:00,94.0,94.13,93.81,93.94,25674.0,79.9856,80.0962,79.8239,79.9345,25674.0
2018-07-12 11:00:00,93.96,94.01,93.75,93.81,33041.0,79.9515,79.9941,79.7728,79.8239,33041.0
2018-07-12 11:30:00,93.82,93.9,93.57,93.62,36557.0,79.8324,79.9005,79.6197,79.6622,36557.0
2018-07-12 12:00:00,93.63,93.79,93.49,93.63,23220.0,79.6707,79.8069,79.5516,79.6707,23220.0
2018-07-12 12:30:00,93.62,93.85,93.53,93.8,30077.0,79.6622,79.8579,79.5856,79.8154,30077.0
2018-07-12 13:00:00,93.8,93.84,93.59,93.64,19661.0,79.8154,79.8494,79.6367,79.6792,19661.0
2018-07-12 13:30:00,93.68,93.69,93.54,93.54,22347.0,79.7133,79.7218,79.5941,79.5941,22347.0
2018-07-12 14:00:00,93.56,93.63,93.28,93.31,36535.0,79.6112,79.6707,79.3729,79.3984,36535.0
2018-07-12 14:30:00,93.3,93.35,93.19,93.26,28530.0,79.3899,79.4325,79.2963,79.3559,28530.0
2018-07-12 15:00:00,93.24,93.45,93.17,93.45,41219.0,79.3389,79.5176,79.2793,79.5176,41219.0
2018-07-12 15:30:00,93.45,93.74,93.37,93.66,173062.0,79.5176,79.7643,79.4495,79.6962,173062.0
2018-07-13 09:30:00,93.6,94.35,93.51,94.35,34194.0,79.6452,80.2834,79.5686,80.2834,34194.0
2018-07-13 10:00:00,94.3,94.38,93.71,93.8,32157.0,80.2408,80.3089,79.7388,79.8154,32157.0
2018-07-13 10:30:00,93.86,94.13,93.84,94.12,48323.0,79.8664,80.0962,79.8494,80.0877,48323.0
2018-07-13 11:00:00,94.17,94.27,94.06,94.16,51798.0,80.1302,80.2153,80.0366,80.1217,51798.0
2018-07-13 11:30:00,94.17,94.39,94.13,94.24,24810.0,80.1302,80.3174,80.0962,80.1898,24810.0
2018-07-13 12:00:00,94.29,94.33,94.12,94.28,15822.0,80.2323,80.2664,80.0877,80.2238,15822.0
2018-07-13 12:30:00,94.26,94.33,94.21,94.28,27117.0,80.2068,80.2664,80.1642,80.2238,27117.0
2018-07-13 13:00:00,94.28,94.3,94.18,94.23,19052.0,80.2238,80.2408,80.1387,80.1813,19052.0
2018-07-13 13:30:00,94.22,94.23,94.03,94.09,24152.0,80.1728,80.1813,80.0111,80.0621,24152.0
2018-07-13 14:00:00,94.08,94.11,93.96,94.09,17665.0,80.0536,80.0792,79.9515,80.0621,17665.0
2018-07-13 14:30:00,94.11,94.17,93.92,93.97,32170.0,80.0792,80.1302,79.9175,79.96,32170.0
2018-07-13 15:00:00,93.97,94.02,93.85,93.86,39503.0,79.96,80.0026,79.8579,79.8664,39503.0
2018-07-13 15:30:00,93.86,94.08,93.83,93.98,162686.0,79.8664,80.0536,79.8409,79.9685,162686.0
2018-07-16 09:30:00,94.0,94.14,93.29,93.34,23625.0,79.9856,80.1047,79.3814,79.424,23625.0
2018-07-16 10:00:00,93.35,93.41,92.56,92.84,41969.0,79.4325,79.4835,78.7602,78.9985,41969.0
2018-07-16 10:30:00,92.84,92.95,92.62,92.79,33693.0,78.9985,79.0921,78.8113,78.956,33693.0
2018-07-16 11:00:00,92.8,93.06,92.6,92.72,31494.0,78.9645,79.1857,78.7943,78.8964,31494.0
2018-07-16 11:30:00,92.72,92.78,92.55,92.67,25626.0,78.8964,78.9474,78.7517,78.8538,25626.0
2018-07-16 12:00:00,92.69,92.77,92.6,92.77,17773.0,78.8709,78.9389,78.7943,78.9389,17773.0
2018-07-16 12:30:00,92.79,92.8,92.64,92.75,17991.0,78.956,78.9645,78.8283,78.9219,17991.0
2018-07-16 13:00:00,92.74,92.78,92.64,92.64,18619.0,78.9134,78.9474,78.8283,78.8283,18619.0
2018-07-16 13:30:00,92.65,92.65,92.51,92.61,21791.0,78.8368,78.8368,78.7177,78.8028,21791.0
2018-07-16 14:00:00,92.63,92.63,92.53,92.61,28213.0,78.8198,78.8198,78.7347,78.8028,28213.0
2018-07-16 14:30:00,92.6,92.64,92.48,92.59,28354.0,78.7943,78.8283,78.6922,78.7858,28354.0
2018-07-16 15:00:00,92.63,92.72,92.6,92.63,28354.0,78.8198,78.8964,78.7943,78.8198,28354.0
2018-07-16 15:30:00,92.64,92.78,92.59,92.74,236770.0,78.8283,78.9474,78.7858,78.9134,236770.0
2018-07-17 09:30:00,92.7,93.95,92.7,93.75,62109.0,78.8794,79.943,78.8794,79.7728,62109.0
2018-07-17 10:00:00,93.72,93.81,93.45,93.7,20506.0,79.7473,79.8239,79.5176,79.7303,20506.0
2018-07-17 10:30:00,93.63,93.89,93.57,93.85,24774.0,79.6707,79.892,79.6197,79.8579,24774.0
2018-07-17 11:00:00,93.87,93.93,93.67,93.8,48465.0,79.8749,79.926,79.7048,79.8154,48465.0
2018-07-17 11:30:00,93.8,93.94,93.76,93.92,20098.0,79.8154,79.9345,79.7813,79.9175,20098.0
2018-07-17 12:00:00,93.92,93.94,93.7,93.85,21730.0,79.9175,79.9345,79.7303,79.8579,21730.0
2018-07-17 12:30:00,93.85,93.87,93.74,93.83,18148.0,79.8579,79.8749,79.7643,79.8409,18148.0
2018-07-17 13:00:00,93.84,93.86,93.54,93.63,20007.0,79.8494,79.8664,79.5941,79.6707,20007.0
2018-07-17 13:30:00,93.63,93.67,93.56,93.6,12939.0,79.6707,79.7048,79.6112,79.6452,12939.0
2018-07-17 14:00:00,93.59,93.63,93.5,93.56,22183.0,79.6367,79.6707,79.5601,79.6112,22183.0
2018-07-17 14:30:00,93.53,93.64,93.51,93.54,26949.0,79.5856,79.6792,79.5686,79.5941,26949.0
2018-07-17 15:00:00,93.55,93.63,93.51,93.61,33826.0,79.6026,79.6707,79.5686,79.6537,33826.0
2018-07-17 15:30:00,93.61,93.68,93.51,93.57,91095.0,79.6537,79.7133,79.5686,79.6197,91095.0
2018-07-18 09:30:00,93.45,93.48,92.39,92.4,55474.0,79.5176,79.5431,78.6156,78.6241,55474.0
2018-07-18 10:00:00,92.43,92.62,92.05,92.51,66863.0,78.6496,78.8113,78.3263,78.7177,66863.0
2018-07-18 10:30:00,92.48,92.57,91.87,91.93,51640.0,78.6922,78.7687,78.1731,78.2242,51640.0
2018-07-18 11:00:00,91.91,91.98,91.64,91.73,37742.0,78.2071,78.2667,77.9774,78.054,37742.0
2018-07-18 11:30:00,91.74,91.96,91.71,91.93,31044.0,78.0625,78.2497,78.037,78.2242,31044.0
2018-07-18 12:00:00,91.92,92.0,91.6,91.68,34697.0,78.2157,78.2837,77.9434,78.0114,34697.0
2018-07-18 12:30:00,91.71,91.73,91.53,91.67,101585.0,78.037,78.054,77.8838,78.0029,101585.0
2018-07-18 13:00:00,91.66,91.78,91.64,91.7,68481.0,77.9944,78.0965,77.9774,78.0285,68481.0
2018-07-18 13:30:00,91.7,91.78,91.6,91.76,71235.0,78.0285,78.0965,77.9434,78.0795,71235.0
2018-07-18 14:00:00,91.76,91.79,91.62,91.73,44076.0,78.0795,78.105,77.9604,78.054,44076.0
2018-07-18 14:30:00,91.73,91.78,91.4,91.4,100394.0,78.054,78.0965,77.7732,77.7732,100394.0
2018-07-18 15:00:00,91.38,91.61,91.31,91.55,49972.0,77.7562,77.9519,77.6966,77.9008,49972.0
2018-07-18 15:30:00,91.56,91.63,91.35,91.42,128368.0,77.9093,77.9689,77.7306,77.7902,128368.0
2018-07-19 09:30:00,91.41,91.71,91.25,91.62,78067.0,77.7817,78.037,77.6455,77.9604,78067.0
2018-07-19 10:00:00,91.6,91.79,91.54,91.54,60405.0,77.9434,78.105,77.8923,77.8923,60405.0
2018-07-19 10:30:00,91.54,91.75,91.51,91.69,45746.0,77.8923,78.071,77.8668,78.0199,45746.0
2018-07-19 11:00:00,91.7,91.95,91.6,91.93,78538.0,78.0285,78.2412,77.9434,78.2242,78538.0
2018-07-19 11:30:00,91.94,92.36,91.94,92.35,37631.0,78.2327,78.5901,78.2327,78.5815,37631.0
2018-07-19 12:00:00,92.36,92.63,92.33,92.6,31773.0,78.5901,78.8198,78.5645,78.7943,31773.0
2018-07-19 12:30:00,92.62,92.65,92.42,92.61,44147.0,78.8113,78.8368,78.6411,78.8028,44147.0
2018-07-19 13:00:00,92.58,92.8,92.57,92.74,78966.0,78.7773,78.9645,78.7687,78.9134,78966.0
2018-07-19 13:30:00,92.73,92.74,92.54,92.59,44402.0,78.9049,78.9134,78.7432,78.7858,44402.0
2018-07-19 14:00:00,92.58,92.64,92.46,92.53,37536.0,78.7773,78.8283,78.6751,78.7347,37536.0
2018-07-19 14:30:00,92.52,92.52,92.27,92.4,27890.0,78.7262,78.7262,78.5135,78.6241,27890.0
2018-07-19 15:00:00,92.41,92.48,92.34,92.39,29320.0,78.6326,78.6922,78.573,78.6156,29320.0
2018-07-19 15:30:00,92.39,92.43,92.18,92.25,143944.0,78.6156,78.6496,78.4369,78.4965,143944.0
2018-07-20 09:30:00,92.26,92.41,91.83,92.16,93057.0,78.505,78.6326,78.1391,78.4199,93057.0
2018-07-20 10:00:00,92.13,92.15,91.86,91.89,40452.0,78.3943,78.4114,78.1646,78.1901,40452.0
2018-07-20 10:30:00,91.89,92.09,91.86,91.88,21622.0,78.1901,78.3603,78.1646,78.1816,21622.0
2018-07-20 11:00:00,91.9,92.08,91.74,91.97,54760.0,78.1986,78.3518,78.0625,78.2582,54760.0
2018-07-20 11:30:00,92.01,92.21,92.01,92.08,29573.0,78.2922,78.4624,78.2922,78.3518,29573.0
2018-07-20 12:00:00,92.12,92.18,92.01,92.12,21201.0,78.3858,78.4369,78.2922,78.3858,21201.0
2018-07-20 12:30:00,92.12,92.18,92.03,92.06,29076.0,78.3858,78.4369,78.3093,78.3348,29076.0
2018-07-20 13:00:00,92.09,92.11,91.76,91.79,39636.0,78.3603,78.3773,78.0795,78.105,39636.0
2018-07-20 13:30:00,91.76,91.77,91.56,91.63,17793.0,78.0795,78.088,77.9093,77.9689,17793.0
2018-07-20 14:00:00,91.66,91.8,91.65,91.76,16994.0,77.9944,78.1135,77.9859,78.0795,16994.0
2018-07-20 14:30:00,91.76,91.85,91.69,91.8,20759.0,78.0795,78.1561,78.0199,78.1135,20759.0
2018-07-20 15:00:00,91.8,91.84,91.69,91.72,39764.0,78.1135,78.1476,78.0199,78.0455,39764.0
2018-07-20 15:30:00,91.73,92.05,91.72,91.94,142265.0,78.054,78.3263,78.0455,78.2327,142265.0
2018-07-23 09:30:00,91.62,92.0,91.31,91.31,56961.0,77.9604,78.2837,77.6966,77.6966,56961.0
2018-07-23 10:00:00,91.26,91.46,91.18,91.4,56518.0,77.6541,77.8242,77.586,77.7732,56518.0
2018-07-23 10:30:00,91.39,91.58,91.32,91.37,69980.0,77.7647,77.9263,77.7051,77.7477,69980.0
2018-07-23 11:00:00,91.36,91.36,91.17,91.18,36253.0,77.7391,77.7391,77.5775,77.586,36253.0
2018-07-23 11:30:00,91.15,91.16,90.78,90.84,53805.0,77.5605,77.569,77.2456,77.2967,53805.0
2018-07-23 12:00:00,90.87,91.01,90.85,90.92,26630.0,77.3222,77.4413,77.3052,77.3647,26630.0
2018-07-23 12:30:00,90.9,90.9,90.65,90.66,30112.0,77.3477,77.3477,77.135,77.1435,30112.0
2018-07-23 13:00:00,90.65,90.66,90.52,90.57,47500.0,77.135,77.1435,77.0244,77.0669,47500.0
2018-07-23 13:30:00,90.56,90.77,90.54,90.69,41130.0,77.0584,77.2371,77.0414,77.169,41130.0
2018-07-23 14:00:00,90.74,90.77,90.61,90.68,20658.0,77.2116,77.2371,77.101,77.1605,20658.0
2018-07-23 14:30:00,90.69,90.8,90.66,90.75,37018.0,77.169,77.2626,77.1435,77.2201,37018.0
2018-07-23 15:00:00,90.77,90.93,90.74,90.87,47844.0,77.2371,77.3733,77.2116,77.3222,47844.0
2018-07-23 15:30:00,90.87,91.06,90.84,91.04,124825.0,77.3222,77.4839,77.2967,77.4669,124825.0
2018-07-24 09:30:00,90.93,91.45,90.67,91.43,99507.0,77.3733,77.8157,77.152,77.7987,99507.0
2018-07-24 10:00:00,91.44,91.53,91.04,91.21,106334.0,77.8072,77.8838,77.4669,77.6115,106334.0
2018-07-24 10:30:00,91.18,91.39,90.92,91.19,60592.0,77.586,77.7647,77.3647,77.5945,60592.0
2018-07-24 11:00:00,91.19,91.54,91.18,91.54,40909.0,77.5945,77.8923,77.586,77.8923,40909.0
2018-07-24 11:30:00,91.53,92.02,91.53,92.02,126207.0,77.8838,78.3007,77.8838,78.3007,126207.0
2018-07-24 12:00:00,92.03,92.46,91.99,92.26,113806.0,78.3093,78.6751,78.2752,78.505,113806.0
2018-07-24 12:30:00,92.25,92.44,92.07,92.31,48818.0,78.4965,78.6581,78.3433,78.5475,48818.0
2018-07-24 13:00:00,92.25,92.37,92.05,92.13,59113.0,78.4965,78.5986,78.3263,78.3943,59113.0
2018-07-24 13:30:00,92.14,92.3,92.01,92.27,37716.0,78.4029,78.539,78.2922,78.5135,37716.0
2018-07-24 14:00:00,92.23,92.23,91.84,91.87,58017.0,78.4794,78.4794,78.1476,78.1731,58017.0
2018-07-24 14:30:00,91.85,91.99,91.78,91.85,48003.0,78.1561,78.2752,78.0965,78.1561,48003.0
2018-07-24 15:00:00,91.84,91.94,91.8,91.94,57031.0,78.1476,78.2327,78.1135,78.2327,57031.0
2018-07-24 15:30:00,91.93,92.11,91.8,92.06,239749.0,78.2242,78.3773,78.1135,78.3348,239749.0
2018-07-25 09:30:00,92.35,92.99,92.09,92.85,74592.0,78.5815,79.1261,78.3603,79.007,74592.0
2018-07-25 10:00:00,92.9,93.08,92.71,93.0,107063.0,79.0496,79.2027,78.8879,79.1346,107063.0
2018-07-25 10:30:00,92.95,93.0,92.7,92.78,104710.0,79.0921,79.1346,78.8794,78.9474,104710.0
2018-07-25 11:00:00,92.78,92.84,92.62,92.62,121711.0,78.9474,78.9985,78.8113,78.8113,121711.0
2018-07-25 11:30:00,92.62,92.62,92.25,92.25,104691.0,78.8113,78.8113,78.4965,78.4965,104691.0
2018-07-25 12:00:00,92.25,92.28,91.84,91.85,83203.0,78.4965,78.522,78.1476,78.1561,83203.0
2018-07-25 12:30:00,91.81,91.87,91.67,91.76,47578.0,78.1221,78.1731,78.0029,78.0795,47578.0
2018-07-25 13:00:00,91.77,91.87,91.74,91.8,38269.0,78.088,78.1731,78.0625,78.1135,38269.0
2018-07-25 13:30:00,91.81,92.12,91.81,92.08,44615.0,78.1221,78.3858,78.1221,78.3518,44615.0
2018-07-25 14:00:00,92.08,92.27,92.07,92.2,38988.0,78.3518,78.5135,78.3433,78.4539,38988.0
2018-07-25 14:30:00,92.2,92.62,92.2,92.62,69620.0,78.4539,78.8113,78.4539,78.8113,69620.0
2018-07-25 15:00:00,92.6,92.62,92.38,92.42,82037.0,78.7943,78.8113,78.6071,78.6411,82037.0
2018-07-25 15:30:00,92.42,92.98,92.38,92.82,210871.0,78.6411,79.1176,78.6071,78.9815,210871.0
2018-07-26 09:30:00,95.0,101.69,94.78,98.01,732741.0,80.8365,86.5291,80.6493,83.3977,732741.0
2018-07-26 10:00:00,97.96,98.49,96.96,97.85,429943.0,83.3552,83.8061,82.5042,83.2616,429943.0
2018-07-26 10:30:00,97.86,98.67,97.35,97.91,322267.0,83.2701,83.9593,82.8361,83.3126,322267.0
2018-07-26 11:00:00,97.9,99.18,97.61,99.18,203657.0,83.3041,84.3933,83.0573,84.3933,203657.0
2018-07-26 11:30:00,99.18,99.31,98.57,98.72,128299.0,84.3933,84.5039,83.8742,84.0018,128299.0
2018-07-26 12:00:00,98.72,99.37,98.69,98.97,127483.0,84.0018,84.5549,83.9763,84.2146,127483.0
2018-07-26 12:30:00,98.97,98.99,98.38,98.9,124060.0,84.2146,84.2316,83.7125,84.155,124060.0
2018-07-26 13:00:00,98.91,99.43,98.91,99.38,85138.0,84.1635,84.606,84.1635,84.5634,85138.0
2018-07-26 13:30:00,99.34,99.46,98.95,99.13,94230.0,84.5294,84.6315,84.1976,84.3507,94230.0
2018-07-26 14:00:00,99.15,99.29,98.72,98.89,95363.0,84.3677,84.4869,84.0018,84.1465,95363.0
2018-07-26 14:30:00,98.88,99.38,98.77,99.25,103822.0,84.138,84.5634,84.0444,84.4528,103822.0
2018-07-26 15:00:00,99.23,99.6,99.1,99.34,171346.0,84.4358,84.7506,84.3252,84.5294,171346.0
2018-07-26 15:30:00,99.32,99.89,99.28,99.67,383685.0,84.5124,84.9974,84.4784,84.8102,383685.0
2018-07-27 09:30:00,99.17,99.17,96.95,97.01,205885.0,84.3848,84.3848,82.4957,82.5468,205885.0
2018-07-27 10:00:00,97.03,97.86,97.03,97.16,104701.0,82.5638,83.2701,82.5638,82.6744,104701.0
2018-07-27 10:30:00,97.16,97.45,97.04,97.42,91259.0,82.6744,82.9212,82.5723,82.8957,91259.0
2018-07-27 11:00:00,97.39,97.52,96.79,97.26,206605.0,82.8701,82.9808,82.3596,82.7595,206605.0
2018-07-27 11:30:00,97.26,97.57,97.25,97.39,67893.0,82.7595,83.0233,82.751,82.8701,67893.0
2018-07-27 12:00:00,97.4,97.66,97.32,97.53,53743.0,82.8786,83.0999,82.8106,82.9893,53743.0
2018-07-27 12:30:00,97.52,97.66,97.51,97.62,116243.0,82.9808,83.0999,82.9722,83.0658,116243.0
2018-07-27 13:00:00,97.6,97.91,97.44,97.49,91235.0,83.0488,83.3126,82.9127,82.9552,91235.0
2018-07-27 13:30:00,97.49,97.49,97.16,97.23,36210.0,82.9552,82.9552,82.6744,82.734,36210.0
2018-07-27 14:00:00,97.21,97.57,97.19,97.42,55221.0,82.717,83.0233,82.7,82.8957,55221.0
2018-07-27 14:30:00,97.42,97.47,97.17,97.27,121501.0,82.8957,82.9382,82.6829,82.768,121501.0
2018-07-27 15:00:00,97.26,97.4,97.22,97.24,114182.0,82.7595,82.8786,82.7255,82.7425,114182.0
2018-07-27 15:30:00,97.24,97.25,96.96,97.0,557359.0,82.7425,82.751,82.5042,82.5383,557359.0
2018-07-30 09:30:00,96.4,97.19,96.28,96.9,103481.0,82.0277,82.7,81.9256,82.4532,103481.0
2018-07-30 10:00:00,96.96,96.99,96.57,96.9,72959.0,82.5042,82.5298,82.1724,82.4532,72959.0
2018-07-30 10:30:00,96.9,97.22,96.8,97.17,103308.0,82.4532,82.7255,82.3681,82.6829,103308.0
2018-07-30 11:00:00,97.19,97.63,97.18,97.53,135257.0,82.7,83.0744,82.6914,82.9893,135257.0
2018-07-30 11:30:00,97.54,97.85,97.46,97.71,66400.0,82.9978,83.2616,82.9297,83.1424,66400.0
2018-07-30 12:00:00,97.71,97.9,97.61,97.69,68673.0,83.1424,83.3041,83.0573,83.1254,68673.0
2018-07-30 12:30:00,97.69,97.99,97.68,97.91,88302.0,83.1254,83.3807,83.1169,83.3126,88302.0
2018-07-30 13:00:00,97.9,97.91,97.61,97.66,48195.0,83.3041,83.3126,83.0573,83.0999,48195.0
2018-07-30 13:30:00,97.68,97.73,97.4,97.62,84484.0,83.1169,83.1594,82.8786,83.0658,84484.0
2018-07-30 14:00:00,97.61,97.62,97.34,97.44,70928.0,83.0573,83.0658,82.8276,82.9127,70928.0
2018-07-30 14:30:00,97.45,97.73,97.37,97.71,71639.0,82.9212,83.1594,82.8531,83.1424,71639.0
2018-07-30 15:00:00,97.74,97.8,97.57,97.64,102470.0,83.168,83.219,83.0233,83.0829,102470.0
2018-07-30 15:30:00,97.63,97.85,97.62,97.81,228823.0,83.0744,83.2616,83.0658,83.2275,228823.0
2018-07-31 09:30:00,98.0,98.11,97.17,98.11,62014.0,83.3892,83.4828,82.6829,83.4828,62014.0
2018-07-31 10:00:00,98.07,98.7,98.04,98.51,64841.0,83.4488,83.9848,83.4232,83.8232,64841.0
2018-07-31 10:30:00,98.51,98.54,98.16,98.41,45845.0,83.8232,83.8487,83.5253,83.7381,45845.0
2018-07-31 11:00:00,98.41,98.44,97.9,98.0,47616.0,83.7381,83.7636,83.3041,83.3892,47616.0
2018-07-31 11:30:00,98.0,98.02,97.48,97.51,63032.0,83.3892,83.4062,82.9467,82.9722,63032.0
2018-07-31 12:00:00,97.49,97.5,97.34,97.45,42898.0,82.9552,82.9637,82.8276,82.9212,42898.0
2018-07-31 12:30:00,97.44,98.03,97.43,98.0,66487.0,82.9127,83.4147,82.9042,83.3892,66487.0
2018-07-31 13:00:00,98.01,98.19,97.95,98.13,54922.0,83.3977,83.5509,83.3466,83.4998,54922.0
2018-07-31 13:30:00,98.1,98.14,97.86,97.97,33128.0,83.4743,83.5083,83.2701,83.3637,33128.0
2018-07-31 14:00:00,97.97,98.07,97.87,98.02,51894.0,83.3637,83.4488,83.2786,83.4062,51894.0
2018-07-31 14:30:00,98.03,98.33,98.02,98.27,65596.0,83.4147,83.67,83.4062,83.6189,65596.0
2018-07-31 15:00:00,98.28,98.28,98.05,98.13,78639.0,83.6274,83.6274,83.4317,83.4998,78639.0
2018-07-31 15:30:00,98.14,98.28,97.99,98.22,228890.0,83.5083,83.6274,83.3807,83.5764,228890.0
2018-08-01 09:30:00,98.32,98.44,97.64,98.21,52466.0,83.6615,83.7636,83.0829,83.5679,52466.0
2018-08-01 10:00:00,98.16,98.19,97.51,97.62,46228.0,83.5253,83.5509,82.9722,83.0658,46228.0
2018-08-01 10:30:00,97.6,97.81,97.26,97.8,77684.0,83.0488,83.2275,82.7595,83.219,77684.0
2018-08-01 11:00:00,97.83,97.87,97.58,97.74,63025.0,83.2445,83.2786,83.0318,83.168,63025.0
2018-08-01 11:30:00,97.73,98.06,97.66,97.93,58532.0,83.1594,83.4402,83.0999,83.3296,58532.0
2018-08-01 12:00:00,97.88,97.88,97.33,97.34,49838.0,83.2871,83.2871,82.8191,82.8276,49838.0
2018-08-01 12:30:00,97.33,97.35,97.05,97.08,46044.0,82.8191,82.8361,82.5808,82.6064,46044.0
2018-08-01 13:00:00,97.09,97.1,96.86,96.87,44966.0,82.6149,82.6234,82.4192,82.4277,44966.0
2018-08-01 13:30:00,96.84,96.98,96.78,96.86,59740.0,82.4021,82.5213,82.3511,82.4192,59740.0
2018-08-01 14:00:00,96.88,96.98,96.62,96.63,78016.0,82.4362,82.5213,82.2149,82.2234,78016.0
2018-08-01 14:30:00,96.63,96.75,96.6,96.69,61727.0,82.2234,82.3256,82.1979,82.2745,61727.0
2018-08-01 15:00:00,96.68,96.81,96.63,96.71,69288.0,82.266,82.3766,82.2234,82.2915,69288.0
2018-08-01 15:30:00,96.72,96.76,96.5,96.54,195469.0,82.3,82.3341,82.1128,82.1469,195469.0
2018-08-02 09:30:00,96.26,96.54,95.8,96.01,63549.0,81.9086,82.1469,81.5172,81.6959,63549.0
2018-08-02 10:00:00,96.01,96.36,95.86,96.26,60674.0,81.6959,81.9937,81.5682,81.9086,60674.0
2018-08-02 10:30:00,96.25,96.27,95.81,96.21,76472.0,81.9001,81.9171,81.5257,81.8661,76472.0
2018-08-02 11:00:00,96.22,96.69,96.21,96.65,85814.0,81.8746,82.2745,81.8661,82.2405,85814.0
2018-08-02 11:30:00,96.66,97.0,96.63,96.98,119789.0,82.249,82.5383,82.2234,82.5213,119789.0
2018-08-02 12:00:00,96.97,97.05,96.83,96.96,96030.0,82.5128,82.5808,82.3936,82.5042,96030.0
2018-08-02 12:30:00,96.94,97.22,96.94,97.13,35591.0,82.4872,82.7255,82.4872,82.6489,35591.0
2018-08-02 13:00:00,97.17,97.27,97.13,97.23,42032.0,82.6829,82.768,82.6489,82.734,42032.0
2018-08-02 13:30:00,97.23,97.46,97.22,97.45,43198.0,82.734,82.9297,82.7255,82.9212,43198.0
2018-08-02 14:00:00,97.47,97.51,97.34,97.41,49820.0,82.9382,82.9722,82.8276,82.8872,49820.0
2018-08-02 14:30:00,97.36,97.53,97.27,97.51,50142.0,82.8446,82.9893,82.768,82.9722,50142.0
2018-08-02 15:00:00,97.52,97.58,97.46,97.5,54468.0,82.9808,83.0318,82.9297,82.9637,54468.0
2018-08-02 15:30:00,97.49,97.64,97.49,97.53,133175.0,82.9552,83.0829,82.9552,82.9893,133175.0
2018-08-03 09:30:00,98.05,99.28,97.72,99.09,101318.0,83.4317,84.4784,83.1509,84.3167,101318.0
2018-08-03 10:00:00,99.11,99.88,99.04,99.79,205038.0,84.3337,84.9889,84.2741,84.9123,205038.0
2018-08-03 10:30:00,99.82,100.67,99.76,100.67,123364.0,84.9378,85.6611,84.8868,85.6611,123364.0
2018-08-03 11:00:00,100.63,100.84,100.29,100.33,128328.0,85.6271,85.8058,85.3378,85.3718,128328.0
2018-08-03 11:30:00,100.29,100.35,99.88,100.0,91540.0,85.3378,85.3888,84.9889,85.091,91540.0
2018-08-03 12:00:00,100.0,100.0,99.65,99.73,49882.0,85.091,85.091,84.7932,84.8613,49882.0
2018-08-03 12:30:00,99.7,99.73,99.5,99.52,34153.0,84.8357,84.8613,84.6656,84.6826,34153.0
2018-08-03 13:00:00,99.53,99.55,99.15,99.17,37887.0,84.6911,84.7081,84.3677,84.3848,37887.0
2018-08-03 13:30:00,99.18,99.23,99.01,99.2,35383.0,84.3933,84.4358,84.2486,84.4103,35383.0
2018-08-03 14:00:00,99.18,99.24,98.97,99.08,27224.0,84.3933,84.4443,84.2146,84.3082,27224.0
2018-08-03 14:30:00,99.08,99.28,99.0,99.26,47672.0,84.3082,84.4784,84.2401,84.4613,47672.0
2018-08-03 15:00:00,99.26,99.47,99.22,99.22,59595.0,84.4613,84.64,84.4273,84.4273,59595.0
2018-08-03 15:30:00,99.2,99.34,99.07,99.16,126429.0,84.4103,84.5294,84.2997,84.3762,126429.0
2018-08-06 09:30:00,99.47,99.8,98.96,99.53,113642.0,84.64,84.9208,84.2061,84.6911,113642.0
2018-08-06 10:00:00,99.57,100.09,99.3,99.95,88659.0,84.7251,85.1676,84.4954,85.0485,88659.0
2018-08-06 10:30:00,99.98,100.17,99.86,100.12,62114.0,85.074,85.2357,84.9719,85.1931,62114.0
2018-08-06 11:00:00,100.08,100.27,99.83,100.24,61612.0,85.1591,85.3208,84.9464,85.2952,61612.0
2018-08-06 11:30:00,100.24,100.25,99.71,99.71,37411.0,85.2952,85.3037,84.8442,84.8442,37411.0
2018-08-06 12:00:00,99.74,99.85,99.66,99.76,32858.0,84.8698,84.9634,84.8017,84.8868,32858.0
2018-08-06 12:30:00,99.76,99.91,99.76,99.84,25655.0,84.8868,85.0144,84.8868,84.9549,25655.0
2018-08-06 13:00:00,99.82,99.94,99.79,99.86,30238.0,84.9378,85.04,84.9123,84.9719,30238.0
2018-08-06 13:30:00,99.85,100.08,99.73,100.08,53174.0,84.9634,85.1591,84.8613,85.1591,53174.0
2018-08-06 14:00:00,100.06,100.23,99.99,100.06,64920.0,85.1421,85.2867,85.0825,85.1421,64920.0
2018-08-06 14:30:00,100.04,100.19,100.01,100.13,35999.0,85.125,85.2527,85.0995,85.2016,35999.0
2018-08-06 15:00:00,100.14,100.27,100.01,100.22,89148.0,85.2101,85.3208,85.0995,85.2782,89148.0
2018-08-06 15:30:00,100.22,100.24,99.96,100.08,201238.0,85.2782,85.2952,85.057,85.1591,201238.0
2018-08-07 09:30:00,100.1,100.11,98.38,98.49,140537.0,85.1761,85.1846,83.7125,83.8061,140537.0
2018-08-07 10:00:00,98.48,98.75,98.02,98.1,145640.0,83.7976,84.0274,83.4062,83.4743,145640.0
2018-08-07 10:30:00,98.09,98.5,98.04,98.48,51361.0,83.4658,83.8146,83.4232,83.7976,51361.0
2018-08-07 11:00:00,98.51,98.91,98.42,98.9,64477.0,83.8232,84.1635,83.7466,84.155,64477.0
2018-08-07 11:30:00,98.9,98.93,98.3,98.56,40372.0,84.155,84.1805,83.6445,83.8657,40372.0
2018-08-07 12:00:00,98.55,98.72,98.48,98.61,34649.0,83.8572,84.0018,83.7976,83.9082,34649.0
2018-08-07 12:30:00,98.62,98.62,98.45,98.55,31519.0,83.9168,83.9168,83.7721,83.8572,31519.0
2018-08-07 13:00:00,98.55,98.71,98.51,98.51,34475.0,83.8572,83.9933,83.8232,83.8232,34475.0
2018-08-07 13:30:00,98.51,98.69,98.38,98.58,99915.0,83.8232,83.9763,83.7125,83.8827,99915.0
2018-08-07 14:00:00,98.6,98.99,98.55,98.96,54472.0,83.8997,84.2316,83.8572,84.2061,54472.0
2018-08-07 14:30:00,98.96,98.96,98.71,98.72,43183.0,84.2061,84.2061,83.9933,84.0018,43183.0
2018-08-07 15:00:00,98.72,98.78,98.63,98.77,48160.0,84.0018,84.0529,83.9253,84.0444,48160.0
2018-08-07 15:30:00,98.76,98.76,98.32,98.58,224143.0,84.0359,84.0359,83.6615,83.8827,224143.0
2018-08-08 09:30:00,98.52,98.67,98.1,98.26,35303.0,83.8317,83.9593,83.4743,83.6104,35303.0
2018-08-08 10:00:00,98.12,98.18,97.49,97.74,53476.0,83.4913,83.5424,82.9552,83.168,53476.0
2018-08-08 10:30:00,97.73,97.96,97.59,97.82,37110.0,83.1594,83.3552,83.0403,83.236,37110.0
2018-08-08 11:00:00,97.84,98.28,97.81,98.14,26433.0,83.253,83.6274,83.2275,83.5083,26433.0
2018-08-08 11:30:00,98.16,98.36,98.13,98.25,16521.0,83.5253,83.6955,83.4998,83.6019,16521.0
2018-08-08 12:00:00,98.25,98.36,98.05,98.1,36306.0,83.6019,83.6955,83.4317,83.4743,36306.0
2018-08-08 12:30:00,98.07,98.23,98.04,98.1,22254.0,83.4488,83.5849,83.4232,83.4743,22254.0
2018-08-08 13:00:00,98.12,98.13,97.83,97.9,21630.0,83.4913,83.4998,83.2445,83.3041,21630.0
2018-08-08 13:30:00,97.9,97.99,97.85,97.94,21797.0,83.3041,83.3807,83.2616,83.3381,21797.0
2018-08-08 14:00:00,97.93,98.04,97.86,97.9,18583.0,83.3296,83.4232,83.2701,83.3041,18583.0
2018-08-08 14:30:00,97.91,98.05,97.7,97.74,36433.0,83.3126,83.4317,83.1339,83.168,36433.0
2018-08-08 15:00:00,97.77,97.8,97.5,97.54,37425.0,83.1935,83.219,82.9637,82.9978,37425.0
2018-08-08 15:30:00,97.55,97.75,97.51,97.69,155203.0,83.0063,83.1765,82.9722,83.1254,155203.0
2018-08-09 09:30:00,97.79,98.03,97.3,97.38,29599.0,83.2105,83.4147,82.7936,82.8616,29599.0
2018-08-09 10:00:00,97.37,97.47,97.19,97.31,25110.0,82.8531,82.9382,82.7,82.8021,25110.0
2018-08-09 10:30:00,97.31,97.47,97.12,97.24,31661.0,82.8021,82.9382,82.6404,82.7425,31661.0
2018-08-09 11:00:00,97.27,97.46,97.19,97.33,24790.0,82.768,82.9297,82.7,82.8191,24790.0
2018-08-09 11:30:00,97.3,97.43,97.11,97.28,32758.0,82.7936,82.9042,82.6319,82.7765,32758.0
2018-08-09 12:00:00,97.28,97.39,97.1,97.26,20554.0,82.7765,82.8701,82.6234,82.7595,20554.0
2018-08-09 12:30:00,97.27,97.57,97.22,97.39,18887.0,82.768,83.0233,82.7255,82.8701,18887.0
2018-08-09 13:00:00,97.38,97.43,97.2,97.25,10606.0,82.8616,82.9042,82.7085,82.751,10606.0
2018-08-09 13:30:00,97.24,97.24,97.06,97.08,18087.0,82.7425,82.7425,82.5893,82.6064,18087.0
2018-08-09 14:00:00,97.08,97.33,96.92,97.33,27840.0,82.6064,82.8191,82.4702,82.8191,27840.0
2018-08-09 14:30:00,97.32,97.4,97.2,97.24,21496.0,82.8106,82.8786,82.7085,82.7425,21496.0
2018-08-09 15:00:00,97.24,97.4,97.22,97.33,22923.0,82.7425,82.8786,82.7255,82.8191,22923.0
2018-08-09 15:30:00,97.33,97.39,97.21,97.35,112240.0,82.8191,82.8701,82.717,82.8361,112240.0
2018-08-10 09:30:00,97.1,97.36,96.75,97.28,23960.0,82.6234,82.8446,82.3256,82.7765,23960.0
2018-08-10 10:00:00,97.3,97.62,97.15,97.23,39742.0,82.7936,83.0658,82.6659,82.734,39742.0
2018-08-10 10:30:00,97.19,97.54,96.97,97.48,39677.0,82.7,82.9978,82.5128,82.9467,39677.0
2018-08-10 11:00:00,97.48,97.94,97.43,97.88,29827.0,82.9467,83.3381,82.9042,83.2871,29827.0
2018-08-10 11:30:00,97.94,97.96,97.61,97.85,35640.0,83.3381,83.3552,83.0573,83.2616,35640.0
2018-08-10 12:00:00,97.86,97.92,97.59,97.59,38991.0,83.2701,83.3211,83.0403,83.0403,38991.0
2018-08-10 12:30:00,97.59,97.71,97.52,97.71,20967.0,83.0403,83.1424,82.9808,83.1424,20967.0
2018-08-10 13:00:00,97.69,97.85,97.68,97.76,14285.0,83.1254,83.2616,83.1169,83.185,14285.0
2018-08-10 13:30:00,97.76,97.78,97.65,97.77,18940.0,83.185,83.202,83.0914,83.1935,18940.0
2018-08-10 14:00:00,97.75,97.79,97.59,97.61,20542.0,83.1765,83.2105,83.0403,83.0573,20542.0
2018-08-10 14:30:00,97.62,97.62,97.47,97.52,19564.0,83.0658,83.0658,82.9382,82.9808,19564.0
2018-08-10 15:00:00,97.49,97.67,97.35,97.63,31729.0,82.9552,83.1084,82.8361,83.0744,31729.0
2018-08-10 15:30:00,97.62,97.74,97.54,97.7,116239.0,83.0658,83.168,82.9978,83.1339,116239.0
2018-08-13 09:30:00,97.73,97.74,97.11,97.55,35298.0,83.1594,83.168,82.6319,83.0063,35298.0
2018-08-13 10:00:00,97.46,97.66,97.42,97.57,25324.0,82.9297,83.0999,82.8957,83.0233,25324.0
2018-08-13 10:30:00,97.55,97.69,97.29,97.34,39388.0,83.0063,83.1254,82.785,82.8276,39388.0
2018-08-13 11:00:00,97.34,97.48,97.28,97.4,39139.0,82.8276,82.9467,82.7765,82.8786,39139.0
2018-08-13 11:30:00,97.38,97.39,97.03,97.06,38780.0,82.8616,82.8701,82.5638,82.5893,38780.0
2018-08-13 12:00:00,97.05,97.21,97.0,97.18,26465.0,82.5808,82.717,82.5383,82.6914,26465.0
2018-08-13 12:30:00,97.16,97.31,97.12,97.31,15015.0,82.6744,82.8021,82.6404,82.8021,15015.0
2018-08-13 13:00:00,97.3,97.45,97.24,97.44,29232.0,82.7936,82.9212,82.7425,82.9127,29232.0
2018-08-13 13:30:00,97.44,97.63,97.44,97.54,17214.0,82.9127,83.0744,82.9127,82.9978,17214.0
2018-08-13 14:00:00,97.55,97.91,97.55,97.85,20030.0,83.0063,83.3126,83.0063,83.2616,20030.0
2018-08-13 14:30:00,97.84,97.91,97.78,97.87,20041.0,83.253,83.3126,83.202,83.2786,20041.0
2018-08-13 15:00:00,97.85,97.96,97.76,97.93,45605.0,83.2616,83.3552,83.185,83.3296,45605.0
2018-08-13 15:30:00,97.92,98.13,97.91,98.05,149461.0,83.3211,83.4998,83.3126,83.4317,149461.0
2018-08-14 09:30:00,98.1,98.66,97.91,98.61,40358.0,83.4743,83.9508,83.3126,83.9082,40358.0
2018-08-14 10:00:00,98.56,98.83,98.39,98.81,27945.0,83.8657,84.0954,83.721,84.0784,27945.0
2018-08-14 10:30:00,98.79,98.89,98.67,98.75,26274.0,84.0614,84.1465,83.9593,84.0274,26274.0
2018-08-14 11:00:00,98.75,98.75,98.39,98.55,29589.0,84.0274,84.0274,83.721,83.8572,29589.0
2018-08-14 11:30:00,98.58,98.82,98.53,98.66,18368.0,83.8827,84.0869,83.8402,83.9508,18368.0
2018-08-14 12:00:00,98.68,98.76,98.62,98.68,17538.0,83.9678,84.0359,83.9168,83.9678,17538.0
2018-08-14 12:30:00,98.7,98.7,98.49,98.5,20830.0,83.9848,83.9848,83.8061,83.8146,20830.0
2018-08-14 13:00:00,98.52,98.71,98.52,98.69,11936.0,83.8317,83.9933,83.8317,83.9763,11936.0
2018-08-14 13:30:00,98.7,98.73,98.52,98.6,20956.0,83.9848,84.0104,83.8317,83.8997,20956.0
2018-08-14 14:00:00,98.58,98.69,98.56,98.66,20684.0,83.8827,83.9763,83.8657,83.9508,20684.0
2018-08-14 14:30:00,98.68,98.86,98.65,98.81,35050.0,83.9678,84.121,83.9423,84.0784,35050.0
2018-08-14 15:00:00,98.79,98.91,98.77,98.86,45971.0,84.0614,84.1635,84.0444,84.121,45971.0
2018-08-14 15:30:00,98.87,98.87,98.59,98.61,112334.0,84.1295,84.1295,83.8912,83.9082,112334.0
2018-08-15 09:30:00,98.85,98.98,98.01,98.97,32424.0,84.1125,84.2231,83.3977,84.2146,32424.0
2018-08-15 10:00:00,98.98,99.98,98.98,99.82,69248.0,84.2231,85.074,84.2231,84.9378,69248.0
2018-08-15 10:30:00,99.85,100.51,99.83,100.44,125996.0,84.9634,85.525,84.9464,85.4654,125996.0
2018-08-15 11:00:00,100.45,100.48,99.89,99.93,68316.0,85.4739,85.4994,84.9974,85.0314,68316.0
2018-08-15 11:30:00,99.93,100.39,99.91,100.32,42114.0,85.0314,85.4229,85.0144,85.3633,42114.0
2018-08-15 12:00:00,100.31,100.46,100.25,100.31,49145.0,85.3548,85.4824,85.3037,85.3548,49145.0
2018-08-15 12:30:00,100.31,100.35,100.12,100.12,34058.0,85.3548,85.3888,85.1931,85.1931,34058.0
2018-08-15 13:00:00,100.11,100.17,100.05,100.13,27236.0,85.1846,85.2357,85.1336,85.2016,27236.0
2018-08-15 13:30:00,100.12,100.23,100.0,100.18,28167.0,85.1931,85.2867,85.091,85.2442,28167.0
2018-08-15 14:00:00,100.16,100.25,100.06,100.16,31095.0,85.2272,85.3037,85.1421,85.2272,31095.0
2018-08-15 14:30:00,100.16,100.28,100.13,100.19,60388.0,85.2272,85.3293,85.2016,85.2527,60388.0
2018-08-15 15:00:00,100.17,100.28,100.16,100.21,60190.0,85.2357,85.3293,85.2272,85.2697,60190.0
2018-08-15 15:30:00,100.23,100.48,100.23,100.44,181669.0,85.2867,85.4994,85.2867,85.4654,181669.0
2018-08-16 09:30:00,100.62,101.0,100.04,100.58,54479.0,85.6186,85.9419,85.125,85.5845,54479.0
2018-08-16 10:00:00,100.62,100.8,100.49,100.67,146919.0,85.6186,85.7717,85.508,85.6611,146919.0
2018-08-16 10:30:00,100.66,100.96,100.58,100.72,85802.0,85.6526,85.9079,85.5845,85.7037,85802.0
2018-08-16 11:00:00,100.72,100.93,100.45,100.93,111120.0,85.7037,85.8824,85.4739,85.8824,111120.0
2018-08-16 11:30:00,100.95,101.12,100.62,100.7,47003.0,85.8994,86.044,85.6186,85.6866,47003.0
2018-08-16 12:00:00,100.68,100.83,100.61,100.73,22473.0,85.6696,85.7973,85.6101,85.7122,22473.0
2018-08-16 12:30:00,100.71,100.72,99.75,100.38,93431.0,85.6952,85.7037,84.8783,85.4144,93431.0
2018-08-16 13:00:00,100.39,100.65,100.38,100.6,46670.0,85.4229,85.6441,85.4144,85.6016,46670.0
2018-08-16 13:30:00,100.57,100.6,100.21,100.33,54317.0,85.576,85.6016,85.2697,85.3718,54317.0
2018-08-16 14:00:00,100.33,100.79,100.25,100.74,56220.0,85.3718,85.7632,85.3037,85.7207,56220.0
2018-08-16 14:30:00,100.75,100.9,100.6,100.66,74949.0,85.7292,85.8568,85.6016,85.6526,74949.0
2018-08-16 15:00:00,100.66,100.67,100.44,100.46,51290.0,85.6526,85.6611,85.4654,85.4824,51290.0
2018-08-16 15:30:00,100.47,100.52,100.29,100.51,305673.0,85.4909,85.5335,85.3378,85.525,305673.0
2018-08-17 09:30:00,100.5,100.98,100.28,100.98,107774.0,85.5165,85.9249,85.3293,85.9249,107774.0
2018-08-17 10:00:00,100.87,101.48,100.78,101.48,96387.0,85.8313,86.3504,85.7547,86.3504,96387.0
2018-08-17 10:30:00,101.5,101.92,101.47,101.85,143451.0,86.3674,86.7248,86.3419,86.6652,143451.0
2018-08-17 11:00:00,101.87,101.96,101.02,101.04,101229.0,86.6822,86.7588,85.9589,85.976,101229.0
2018-08-17 11:30:00,101.05,101.38,101.0,101.18,108938.0,85.9845,86.2653,85.9419,86.0951,108938.0
2018-08-17 12:00:00,101.17,101.62,101.15,101.5,56620.0,86.0866,86.4695,86.0696,86.3674,56620.0
2018-08-17 12:30:00,101.52,101.6,101.41,101.5,33783.0,86.3844,86.4525,86.2908,86.3674,33783.0
2018-08-17 13:00:00,101.49,101.69,101.45,101.64,30286.0,86.3589,86.5291,86.3248,86.4865,30286.0
2018-08-17 13:30:00,101.64,101.64,101.49,101.58,21804.0,86.4865,86.4865,86.3589,86.4355,21804.0
2018-08-17 14:00:00,101.58,101.75,101.51,101.69,50509.0,86.4355,86.5801,86.3759,86.5291,50509.0
2018-08-17 14:30:00,101.68,101.77,101.55,101.76,29991.0,86.5205,86.5971,86.4099,86.5886,29991.0
2018-08-17 15:00:00,101.76,101.81,101.65,101.78,40825.0,86.5886,86.6312,86.495,86.6056,40825.0
2018-08-17 15:30:00,101.78,101.86,101.47,101.5,308686.0,86.6056,86.6737,86.3419,86.3674,308686.0
2018-08-20 09:30:00,101.9,102.77,101.68,102.48,81839.0,86.7077,87.448,86.5205,87.2013,81839.0
2018-08-20 10:00:00,102.48,102.51,101.99,102.2,98142.0,87.2013,87.2268,86.7843,86.963,98142.0
2018-08-20 10:30:00,102.25,102.4,102.08,102.29,40904.0,87.0056,87.1332,86.8609,87.0396,40904.0
2018-08-20 11:00:00,102.25,102.49,102.24,102.37,68029.0,87.0056,87.2098,86.9971,87.1077,68029.0
2018-08-20 11:30:00,102.35,102.35,102.1,102.1,30219.0,87.0907,87.0907,86.8779,86.8779,30219.0
2018-08-20 12:00:00,102.09,102.32,102.05,102.25,22097.0,86.8694,87.0651,86.8354,87.0056,22097.0
2018-08-20 12:30:00,102.26,102.26,102.11,102.18,14508.0,87.0141,87.0141,86.8864,86.946,14508.0
2018-08-20 13:00:00,102.14,102.32,102.1,102.21,20975.0,86.912,87.0651,86.8779,86.9715,20975.0
2018-08-20 13:30:00,102.2,102.26,102.15,102.15,19044.0,86.963,87.0141,86.9205,86.9205,19044.0
2018-08-20 14:00:00,102.17,102.17,102.03,102.09,27381.0,86.9375,86.9375,86.8184,86.8694,27381.0
2018-08-20 14:30:00,102.05,102.2,102.02,102.17,23257.0,86.8354,86.963,86.8099,86.9375,23257.0
2018-08-20 15:00:00,102.16,102.35,102.15,102.35,43931.0,86.929,87.0907,86.9205,87.0907,43931.0
2018-08-20 15:30:00,102.34,102.63,102.33,102.45,171143.0,87.0821,87.3289,87.0736,87.1757,171143.0
2018-08-21 09:30:00,102.3,102.44,101.3,101.38,63528.0,87.0481,87.1672,86.1972,86.2653,63528.0
2018-08-21 10:00:00,101.41,101.41,100.5,100.56,65873.0,86.2908,86.2908,85.5165,85.5675,65873.0
2018-08-21 10:30:00,100.58,100.93,100.42,100.58,47707.0,85.5845,85.8824,85.4484,85.5845,47707.0
2018-08-21 11:00:00,100.6,101.09,100.6,101.05,44274.0,85.6016,86.0185,85.6016,85.9845,44274.0
2018-08-21 11:30:00,101.06,101.23,100.92,100.92,39243.0,85.993,86.1376,85.8738,85.8738,39243.0
2018-08-21 12:00:00,100.93,101.13,100.89,100.99,38040.0,85.8824,86.0525,85.8483,85.9334,38040.0
2018-08-21 12:30:00,101.0,101.13,100.88,101.13,30562.0,85.9419,86.0525,85.8398,86.0525,30562.0
2018-08-21 13:00:00,101.13,101.2,101.11,101.11,25767.0,86.0525,86.1121,86.0355,86.0355,25767.0
2018-08-21 13:30:00,101.1,101.15,101.02,101.08,22564.0,86.027,86.0696,85.9589,86.01,22564.0
2018-08-21 14:00:00,101.08,101.1,100.77,100.95,34108.0,86.01,86.027,85.7462,85.8994,34108.0
2018-08-21 14:30:00,100.97,101.17,100.89,101.16,30169.0,85.9164,86.0866,85.8483,86.0781,30169.0
2018-08-21 15:00:00,101.16,101.25,101.09,101.09,28168.0,86.0781,86.1546,86.0185,86.0185,28168.0
2018-08-21 15:30:00,101.09,101.17,100.97,101.05,130578.0,86.0185,86.0866,85.9164,85.9845,130578.0
2018-08-22 09:30:00,101.08,101.08,100.11,100.24,52438.0,86.01,86.01,85.1846,85.2952,52438.0
2018-08-22 10:00:00,100.26,100.26,99.99,100.05,49842.0,85.3122,85.3122,85.0825,85.1336,49842.0
2018-08-22 10:30:00,100.06,100.27,100.05,100.15,78684.0,85.1421,85.3208,85.1336,85.2186,78684.0
2018-08-22 11:00:00,100.12,100.12,99.7,99.75,65407.0,85.1931,85.1931,84.8357,84.8783,65407.0
2018-08-22 11:30:00,99.76,100.06,99.74,99.97,39777.0,84.8868,85.1421,84.8698,85.0655,39777.0
2018-08-22 12:00:00,99.97,100.08,99.85,99.93,42694.0,85.0655,85.1591,84.9634,85.0314,42694.0
2018-08-22 12:30:00,99.92,99.98,99.86,99.93,24639.0,85.0229,85.074,84.9719,85.0314,24639.0
2018-08-22 13:00:00,99.95,99.98,99.85,99.94,17054.0,85.0485,85.074,84.9634,85.04,17054.0
2018-08-22 13:30:00,99.96,100.15,99.95,100.15,17286.0,85.057,85.2186,85.0485,85.2186,17286.0
2018-08-22 14:00:00,100.19,100.4,99.97,100.0,33540.0,85.2527,85.4314,85.0655,85.091,33540.0
2018-08-22 14:30:00,100.01,100.08,99.91,99.94,26699.0,85.0995,85.1591,85.0144,85.04,26699.0
2018-08-22 15:00:00,99.96,100.08,99.92,100.08,38004.0,85.057,85.1591,85.0229,85.1591,38004.0
2018-08-22 15:30:00,100.08,100.26,100.06,100.19,104975.0,85.1591,85.3122,85.1421,85.2527,104975.0
2018-08-23 09:30:00,99.13,99.47,98.78,98.82,43109.0,84.9659,85.2574,84.666,84.7002,43109.0
2018-08-23 10:00:00,98.85,99.36,98.85,99.22,22524.0,84.726,85.1631,84.726,85.0431,22524.0
2018-08-23 10:30:00,99.22,99.31,99.03,99.08,96234.0,85.0431,85.1202,84.8802,84.9231,96234.0
2018-08-23 11:00:00,99.08,99.49,98.93,99.14,35201.0,84.9231,85.2745,84.7945,84.9745,35201.0
2018-08-23 11:30:00,99.22,99.35,99.06,99.07,17932.0,85.0431,85.1545,84.9059,84.9145,17932.0
2018-08-23 12:00:00,99.08,99.08,98.87,98.98,17904.0,84.9231,84.9231,84.7431,84.8374,17904.0
2018-08-23 12:30:00,99.02,99.04,98.85,98.89,20612.0,84.8717,84.8888,84.726,84.7602,20612.0
2018-08-23 13:00:00,98.89,98.96,98.77,98.87,20757.0,84.7602,84.8202,84.6574,84.7431,20757.0
2018-08-23 13:30:00,98.87,99.07,98.81,98.91,31090.0,84.7431,84.9145,84.6917,84.7774,31090.0
2018-08-23 14:00:00,98.89,99.04,98.85,99.0,28964.0,84.7602,84.8888,84.726,84.8545,28964.0
2018-08-23 14:30:00,99.0,99.0,98.94,98.98,20763.0,84.8545,84.8545,84.8031,84.8374,20763.0
2018-08-23 15:00:00,98.98,99.05,98.9,98.91,37185.0,84.8374,84.8974,84.7688,84.7774,37185.0
2018-08-23 15:30:00,98.93,99.02,98.87,99.0,74918.0,84.7945,84.8717,84.7431,84.8545,74918.0
2018-08-24 09:30:00,98.98,99.01,98.66,99.01,36026.0,84.8374,84.8631,84.5631,84.8631,36026.0
2018-08-24 10:00:00,98.98,99.32,98.84,99.13,26025.0,84.8374,85.1288,84.7174,84.9659,26025.0
2018-08-24 10:30:00,99.14,99.29,99.06,99.21,42989.0,84.9745,85.1031,84.9059,85.0345,42989.0
2018-08-24 11:00:00,99.24,99.52,99.24,99.44,43106.0,85.0602,85.3002,85.0602,85.2317,43106.0
2018-08-24 11:30:00,99.44,99.7,99.41,99.69,24099.0,85.2317,85.4545,85.2059,85.4459,24099.0
2018-08-24 12:00:00,99.7,100.01,99.69,100.0,38051.0,85.4545,85.7202,85.4459,85.7116,38051.0
2018-08-24 12:30:00,100.02,100.02,99.64,99.71,72671.0,85.7288,85.7288,85.4031,85.4631,72671.0
2018-08-24 13:00:00,99.71,99.91,99.69,99.91,34141.0,85.4631,85.6345,85.4459,85.6345,34141.0
2018-08-24 13:30:00,99.91,99.91,99.76,99.85,23000.0,85.6345,85.6345,85.5059,85.5831,23000.0
2018-08-24 14:00:00,99.86,99.91,99.81,99.84,44508.0,85.5916,85.6345,85.5488,85.5745,44508.0
2018-08-24 14:30:00,99.83,99.94,99.75,99.91,49589.0,85.5659,85.6602,85.4974,85.6345,49589.0
2018-08-24 15:00:00,99.91,99.96,99.81,99.82,51393.0,85.6345,85.6774,85.5488,85.5574,51393.0
2018-08-24 15:30:00,99.82,99.84,99.67,99.77,176304.0,85.5574,85.5745,85.4288,85.5145,176304.0
2018-08-27 09:30:00,100.23,100.35,99.44,99.54,48216.0,85.9088,86.0116,85.2317,85.3174,48216.0
2018-08-27 10:00:00,99.52,99.6,99.17,99.18,21779.0,85.3002,85.3688,85.0002,85.0088,21779.0
2018-08-27 10:30:00,99.14,99.23,98.85,99.23,43803.0,84.9745,85.0517,84.726,85.0517,43803.0
2018-08-27 11:00:00,99.28,99.41,99.17,99.36,45351.0,85.0945,85.2059,85.0002,85.1631,45351.0
2018-08-27 11:30:00,99.4,99.44,99.23,99.3,26781.0,85.1974,85.2317,85.0517,85.1117,26781.0
2018-08-27 12:00:00,99.31,99.53,99.26,99.46,33576.0,85.1202,85.3088,85.0774,85.2488,33576.0
2018-08-27 12:30:00,99.45,99.65,99.43,99.56,16769.0,85.2402,85.4116,85.2231,85.3345,16769.0
2018-08-27 13:00:00,99.56,99.66,99.52,99.59,13423.0,85.3345,85.4202,85.3002,85.3602,13423.0
2018-08-27 13:30:00,99.61,99.68,99.4,99.56,13563.0,85.3774,85.4374,85.1974,85.3345,13563.0
2018-08-27 14:00:00,99.56,99.69,99.5,99.6,23172.0,85.3345,85.4459,85.2831,85.3688,23172.0
2018-08-27 14:30:00,99.59,99.63,99.3,99.32,27738.0,85.3602,85.3945,85.1117,85.1288,27738.0
2018-08-27 15:00:00,99.32,99.36,99.25,99.32,22524.0,85.1288,85.1631,85.0688,85.1288,22524.0
2018-08-27 15:30:00,99.3,99.38,99.23,99.29,80635.0,85.1117,85.1802,85.0517,85.1031,80635.0
2018-08-28 09:30:00,99.29,99.58,98.69,99.3,63765.0,85.1031,85.3516,84.5888,85.1117,63765.0
2018-08-28 10:00:00,99.34,99.36,98.79,98.95,29544.0,85.1459,85.1631,84.6745,84.8117,29544.0
2018-08-28 10:30:00,98.99,99.27,98.99,99.11,28485.0,84.846,85.0859,84.846,84.9488,28485.0
2018-08-28 11:00:00,99.12,99.18,98.74,98.94,31647.0,84.9574,85.0088,84.6317,84.8031,31647.0
2018-08-28 11:30:00,98.92,99.19,98.92,99.04,19307.0,84.786,85.0174,84.786,84.8888,19307.0
2018-08-28 12:00:00,99.04,99.13,99.0,99.1,12927.0,84.8888,84.9659,84.8545,84.9402,12927.0
2018-08-28 12:30:00,99.1,99.16,98.87,98.89,14225.0,84.9402,84.9917,84.7431,84.7602,14225.0
2018-08-28 13:00:00,98.9,98.96,98.73,98.9,19228.0,84.7688,84.8202,84.6231,84.7688,19228.0
2018-08-28 13:30:00,98.9,98.98,98.82,98.84,17692.0,84.7688,84.8374,84.7002,84.7174,17692.0
2018-08-28 14:00:00,98.8,98.86,98.74,98.84,20047.0,84.6831,84.7345,84.6317,84.7174,20047.0
2018-08-28 14:30:00,98.83,98.85,98.74,98.82,19513.0,84.7088,84.726,84.6317,84.7002,19513.0
2018-08-28 15:00:00,98.81,98.81,98.5,98.55,28672.0,84.6917,84.6917,84.426,84.4688,28672.0
2018-08-28 15:30:00,98.55,98.78,98.54,98.75,108605.0,84.4688,84.666,84.4602,84.6402,108605.0
2018-08-29 09:30:00,99.26,99.79,99.1,99.72,75404.0,85.0774,85.5316,84.9402,85.4716,75404.0
2018-08-29 10:00:00,99.69,99.71,99.17,99.28,39379.0,85.4459,85.4631,85.0002,85.0945,39379.0
2018-08-29 10:30:00,99.3,99.38,99.15,99.27,23496.0,85.1117,85.1802,84.9831,85.0859,23496.0
2018-08-29 11:00:00,99.3,99.6,99.26,99.5,26552.0,85.1117,85.3688,85.0774,85.2831,26552.0
2018-08-29 11:30:00,99.49,99.55,99.41,99.49,19656.0,85.2745,85.3259,85.2059,85.2745,19656.0
2018-08-29 12:00:00,99.51,99.52,99.36,99.49,20639.0,85.2917,85.3002,85.1631,85.2745,20639.0
2018-08-29 12:30:00,99.48,99.72,99.48,99.57,14911.0,85.2659,85.4716,85.2659,85.3431,14911.0
2018-08-29 13:00:00,99.56,99.61,99.39,99.49,17080.0,85.3345,85.3774,85.1888,85.2745,17080.0
2018-08-29 13:30:00,99.48,99.49,99.27,99.27,23369.0,85.2659,85.2745,85.0859,85.0859,23369.0
2018-08-29 14:00:00,99.27,99.39,99.2,99.29,27882.0,85.0859,85.1888,85.0259,85.1031,27882.0
2018-08-29 14:30:00,99.31,99.34,99.26,99.3,17385.0,85.1202,85.1459,85.0774,85.1117,17385.0
2018-08-29 15:00:00,99.31,99.54,99.3,99.54,48772.0,85.1202,85.3174,85.1117,85.3174,48772.0
2018-08-29 15:30:00,99.54,99.64,99.51,99.61,105165.0,85.3174,85.4031,85.2917,85.3774,105165.0
2018-08-30 09:30:00,99.44,99.84,99.17,99.76,36693.0,85.2317,85.5745,85.0002,85.5059,36693.0
2018-08-30 10:00:00,99.77,100.23,99.72,99.9,44668.0,85.5145,85.9088,85.4716,85.6259,44668.0
2018-08-30 10:30:00,99.88,100.26,99.87,100.07,63394.0,85.6088,85.9345,85.6002,85.7716,63394.0
2018-08-30 11:00:00,100.07,100.14,99.88,99.92,56430.0,85.7716,85.8316,85.6088,85.6431,56430.0
2018-08-30 11:30:00,99.91,100.32,99.91,100.29,47961.0,85.6345,85.9859,85.6345,85.9602,47961.0
2018-08-30 12:00:00,100.31,100.33,99.83,99.88,45339.0,85.9773,85.9945,85.5659,85.6088,45339.0
2018-08-30 12:30:00,99.89,99.93,99.81,99.88,23117.0,85.6174,85.6516,85.5488,85.6088,23117.0
2018-08-30 13:00:00,99.87,100.15,99.85,100.15,37052.0,85.6002,85.8402,85.5831,85.8402,37052.0
2018-08-30 13:30:00,100.17,100.22,100.02,100.21,28196.0,85.8573,85.9002,85.7288,85.8916,28196.0
2018-08-30 14:00:00,100.19,100.22,99.82,99.89,32683.0,85.8745,85.9002,85.5574,85.6174,32683.0
2018-08-30 14:30:00,99.89,99.95,99.77,99.82,31075.0,85.6174,85.6688,85.5145,85.5574,31075.0
2018-08-30 15:00:00,99.83,99.83,99.62,99.7,41581.0,85.5659,85.5659,85.3859,85.4545,41581.0
2018-08-30 15:30:00,99.7,99.97,99.7,99.92,101909.0,85.4545,85.6859,85.4545,85.6431,101909.0
2018-08-31 09:30:00,100.11,100.74,99.91,100.74,38365.0,85.8059,86.3459,85.6345,86.3459,38365.0
2018-08-31 10:00:00,100.73,100.88,100.55,100.75,74427.0,86.3373,86.4659,86.1831,86.3545,74427.0
2018-08-31 10:30:00,100.72,100.76,100.42,100.69,34317.0,86.3288,86.363,86.0716,86.303,34317.0
2018-08-31 11:00:00,100.66,100.7,100.37,100.39,35699.0,86.2773,86.3116,86.0288,86.0459,35699.0
2018-08-31 11:30:00,100.4,100.54,100.23,100.37,32403.0,86.0545,86.1745,85.9088,86.0288,32403.0
2018-08-31 12:00:00,100.39,100.41,100.2,100.23,34867.0,86.0459,86.0631,85.8831,85.9088,34867.0
2018-08-31 12:30:00,100.23,100.23,100.0,100.01,29960.0,85.9088,85.9088,85.7116,85.7202,29960.0
2018-08-31 13:00:00,100.01,100.08,99.85,100.02,17263.0,85.7202,85.7802,85.5831,85.7288,17263.0
2018-08-31 13:30:00,99.99,100.19,99.97,100.18,25576.0,85.7031,85.8745,85.6859,85.8659,25576.0
2018-08-31 14:00:00,100.16,100.18,100.05,100.05,17245.0,85.8488,85.8659,85.7545,85.7545,17245.0
2018-08-31 14:30:00,100.06,100.28,100.05,100.22,24358.0,85.7631,85.9516,85.7545,85.9002,24358.0
2018-08-31 15:00:00,100.24,100.49,100.2,100.34,33459.0,85.9173,86.1316,85.8831,86.0031,33459.0
2018-08-31 15:30:00,100.34,100.65,100.34,100.53,215396.0,86.0031,86.2688,86.0031,86.1659,215396.0
2018-09-04 09:30:00,100.71,101.24,100.41,101.1,47426.0,86.3202,86.7745,86.0631,86.6545,47426.0
2018-09-04 10:00:00,101.23,101.76,101.13,101.75,63015.0,86.7659,87.2202,86.6802,87.2116,63015.0
2018-09-04 10:30:00,101.77,101.82,101.38,101.47,64055.0,87.2287,87.2716,86.8945,86.9716,64055.0
2018-09-04 11:00:00,101.45,101.74,101.45,101.67,57221.0,86.9545,87.203,86.9545,87.143,57221.0
2018-09-04 11:30:00,101.63,101.82,101.47,101.82,46233.0,87.1087,87.2716,86.9716,87.2716,46233.0
2018-09-04 12:00:00,101.8,101.8,101.25,101.33,43487.0,87.2544,87.2544,86.783,86.8516,43487.0
2018-09-04 12:30:00,101.31,101.57,101.27,101.51,45504.0,86.8345,87.0573,86.8002,87.0059,45504.0
2018-09-04 13:00:00,101.52,101.58,101.3,101.3,95286.0,87.0145,87.0659,86.8259,86.8259,95286.0
2018-09-04 13:30:00,101.3,101.51,101.29,101.49,26288.0,86.8259,87.0059,86.8173,86.9887,26288.0
2018-09-04 14:00:00,101.51,101.57,101.26,101.52,45985.0,87.0059,87.0573,86.7916,87.0145,45985.0
2018-09-04 14:30:00,101.49,101.52,101.33,101.43,42906.0,86.9887,87.0145,86.8516,86.9373,42906.0
2018-09-04 15:00:00,101.44,101.45,101.18,101.36,53883.0,86.9459,86.9545,86.723,86.8773,53883.0
2018-09-04 15:30:00,101.36,101.55,101.23,101.49,219472.0,86.8773,87.0402,86.7659,86.9887,219472.0
2018-09-05 09:30:00,101.26,101.83,101.08,101.83,58698.0,86.7916,87.2802,86.6373,87.2802,58698.0
2018-09-05 10:00:00,101.74,102.47,101.74,102.26,122291.0,87.203,87.8287,87.203,87.6487,122291.0
2018-09-05 10:30:00,102.23,103.23,102.22,103.0,191400.0,87.623,88.4801,87.6144,88.283,191400.0
2018-09-05 11:00:00,103.02,103.56,102.84,102.92,93387.0,88.3001,88.763,88.1458,88.2144,93387.0
2018-09-05 11:30:00,103.0,103.25,102.77,102.94,49335.0,88.283,88.4973,88.0858,88.2316,49335.0
2018-09-05 12:00:00,102.89,102.91,102.57,102.62,37678.0,88.1887,88.2058,87.9144,87.9573,37678.0
2018-09-05 12:30:00,102.61,102.73,102.48,102.5,45046.0,87.9487,88.0516,87.8373,87.8544,45046.0
2018-09-05 13:00:00,102.5,102.63,102.36,102.43,25186.0,87.8544,87.9659,87.7344,87.7944,25186.0
2018-09-05 13:30:00,102.42,102.6,102.32,102.38,23247.0,87.7859,87.9401,87.7001,87.7516,23247.0
2018-09-05 14:00:00,102.38,102.64,102.36,102.62,31907.0,87.7516,87.9744,87.7344,87.9573,31907.0
2018-09-05 14:30:00,102.62,102.68,102.55,102.61,26265.0,87.9573,88.0087,87.8973,87.9487,26265.0
2018-09-05 15:00:00,102.6,102.63,102.38,102.43,54995.0,87.9401,87.9659,87.7516,87.7944,54995.0
2018-09-05 15:30:00,102.42,102.94,102.36,102.9,509294.0,87.7859,88.2316,87.7344,88.1973,509294.0
2018-09-06 09:30:00,102.81,103.37,102.81,103.35,49194.0,88.1201,88.6001,88.1201,88.583,49194.0
2018-09-06 10:00:00,103.36,103.36,102.49,102.56,31211.0,88.5915,88.5915,87.8459,87.9059,31211.0
2018-09-06 10:30:00,102.57,103.11,102.56,102.97,43900.0,87.9144,88.3773,87.9059,88.2573,43900.0
2018-09-06 11:00:00,102.98,103.28,102.95,103.01,50687.0,88.2658,88.523,88.2401,88.2916,50687.0
2018-09-06 11:30:00,103.0,103.18,102.85,103.13,43211.0,88.283,88.4373,88.1544,88.3944,43211.0
2018-09-06 12:00:00,103.11,103.15,102.97,103.11,44708.0,88.3773,88.4116,88.2573,88.3773,44708.0
2018-09-06 12:30:00,103.11,103.46,103.07,103.46,39091.0,88.3773,88.6773,88.343,88.6773,39091.0
2018-09-06 13:00:00,103.47,103.55,103.39,103.53,103456.0,88.6858,88.7544,88.6173,88.7373,103456.0
2018-09-06 13:30:00,103.55,103.58,103.47,103.58,58623.0,88.7544,88.7801,88.6858,88.7801,58623.0
2018-09-06 14:00:00,103.57,103.88,103.49,103.8,55502.0,88.7715,89.0372,88.703,88.9687,55502.0
2018-09-06 14:30:00,103.8,104.17,103.79,104.11,69702.0,88.9687,89.2858,88.9601,89.2344,69702.0
2018-09-06 15:00:00,104.1,104.45,104.1,104.26,84374.0,89.2258,89.5258,89.2258,89.363,84374.0
2018-09-06 15:30:00,104.26,104.28,104.09,104.2,218027.0,89.363,89.3801,89.2172,89.3115,218027.0
2018-09-07 09:30:00,103.67,104.05,102.79,102.79,120204.0,88.8573,89.183,88.103,88.103,120204.0
2018-09-07 10:00:00,102.81,103.28,102.81,103.14,36274.0,88.1201,88.523,88.1201,88.403,36274.0
2018-09-07 10:30:00,103.17,103.5,103.14,103.43,37869.0,88.4287,88.7115,88.403,88.6515,37869.0
2018-09-07 11:00:00,103.44,103.69,103.32,103.56,39088.0,88.6601,88.8744,88.5573,88.763,39088.0
2018-09-07 11:30:00,103.54,103.7,103.42,103.42,39744.0,88.7458,88.883,88.643,88.643,39744.0
2018-09-07 12:00:00,103.43,103.53,103.14,103.27,38062.0,88.6515,88.7373,88.403,88.5144,38062.0
2018-09-07 12:30:00,103.25,103.33,103.13,103.27,28871.0,88.4973,88.5658,88.3944,88.5144,28871.0
2018-09-07 13:00:00,103.26,103.5,103.25,103.39,33371.0,88.5058,88.7115,88.4973,88.6173,33371.0
2018-09-07 13:30:00,103.4,103.65,103.38,103.63,30957.0,88.6258,88.8401,88.6087,88.823,30957.0
2018-09-07 14:00:00,103.67,103.73,103.54,103.59,33644.0,88.8573,88.9087,88.7458,88.7887,33644.0
2018-09-07 14:30:00,103.6,103.75,103.54,103.61,42262.0,88.7973,88.9258,88.7458,88.8058,42262.0
2018-09-07 15:00:00,103.6,103.76,103.59,103.72,48641.0,88.7973,88.9344,88.7887,88.9001,48641.0
2018-09-07 15:30:00,103.7,103.71,103.57,103.64,205186.0,88.883,88.8915,88.7715,88.8315,205186.0
2018-09-10 09:30:00,103.54,104.3,103.39,104.1,82364.0,88.7458,89.3972,88.6173,89.2258,82364.0
2018-09-10 10:00:00,104.08,104.18,103.76,103.9,43971.0,89.2087,89.2944,88.9344,89.0544,43971.0
2018-09-10 10:30:00,103.91,104.28,103.83,104.03,101216.0,89.063,89.3801,88.9944,89.1658,101216.0
2018-09-10 11:00:00,104.02,104.16,103.81,103.95,50304.0,89.1572,89.2772,88.9773,89.0972,50304.0
2018-09-10 11:30:00,103.95,104.01,103.74,103.89,74394.0,89.0972,89.1487,88.9173,89.0458,74394.0
2018-09-10 12:00:00,103.9,104.09,103.88,104.07,43321.0,89.0544,89.2172,89.0372,89.2001,43321.0
2018-09-10 12:30:00,104.08,104.08,103.96,104.02,25857.0,89.2087,89.2087,89.1058,89.1572,25857.0
2018-09-10 13:00:00,104.02,104.13,103.98,104.0,26443.0,89.1572,89.2515,89.123,89.1401,26443.0
2018-09-10 13:30:00,104.01,104.19,104.01,104.18,28128.0,89.1487,89.303,89.1487,89.2944,28128.0
2018-09-10 14:00:00,104.18,104.64,104.17,104.55,54146.0,89.2944,89.6887,89.2858,89.6115,54146.0
2018-09-10 14:30:00,104.54,104.71,104.54,104.66,43594.0,89.6029,89.7487,89.6029,89.7058,43594.0
2018-09-10 15:00:00,104.66,104.74,104.56,104.6,53196.0,89.7058,89.7744,89.6201,89.6544,53196.0
2018-09-10 15:30:00,104.6,104.75,104.4,104.42,203412.0,89.6544,89.7829,89.4829,89.5001,203412.0
2018-09-11 09:30:00,104.74,105.41,104.02,104.52,113683.0,89.7744,90.3486,89.1572,89.5858,113683.0
2018-09-11 10:00:00,104.6,104.6,104.19,104.43,45277.0,89.6544,89.6544,89.303,89.5087,45277.0
2018-09-11 10:30:00,104.44,104.45,103.94,104.15,75216.0,89.5172,89.5258,89.0887,89.2687,75216.0
2018-09-11 11:00:00,104.13,104.26,104.04,104.25,37677.0,89.2515,89.363,89.1744,89.3544,37677.0
2018-09-11 11:30:00,104.25,104.42,104.14,104.3,30242.0,89.3544,89.5001,89.2601,89.3972,30242.0
2018-09-11 12:00:00,104.29,104.59,104.27,104.39,51283.0,89.3887,89.6458,89.3715,89.4744,51283.0
2018-09-11 12:30:00,104.35,104.52,104.28,104.44,31226.0,89.4401,89.5858,89.3801,89.5172,31226.0
2018-09-11 13:00:00,104.44,104.53,104.41,104.43,25206.0,89.5172,89.5944,89.4915,89.5087,25206.0
2018-09-11 13:30:00,104.46,104.48,104.3,104.31,27877.0,89.5344,89.5515,89.3972,89.4058,27877.0
2018-09-11 14:00:00,104.29,104.34,104.23,104.29,24911.0,89.3887,89.4315,89.3372,89.3887,24911.0
2018-09-11 14:30:00,104.28,104.57,104.27,104.5,28712.0,89.3801,89.6287,89.3715,89.5687,28712.0
2018-09-11 15:00:00,104.5,104.6,104.42,104.42,38708.0,89.5687,89.6544,89.5001,89.5001,38708.0
2018-09-11 15:30:00,104.42,104.42,104.19,104.26,117335.0,89.5001,89.5001,89.303,89.363,117335.0
2018-09-12 09:30:00,104.51,105.4,103.91,105.15,63178.0,89.5772,90.3401,89.063,90.1258,63178.0
2018-09-12 10:00:00,105.15,105.2,104.82,105.11,27420.0,90.1258,90.1686,89.8429,90.0915,27420.0
2018-09-12 10:30:00,105.14,105.38,104.75,104.98,29052.0,90.1172,90.3229,89.7829,89.9801,29052.0
2018-09-12 11:00:00,105.0,105.04,104.54,104.7,56882.0,89.9972,90.0315,89.6029,89.7401,56882.0
2018-09-12 11:30:00,104.7,105.04,104.66,104.97,39195.0,89.7401,90.0315,89.7058,89.9715,39195.0
2018-09-12 12:00:00,104.94,105.03,104.77,104.87,120563.0,89.9458,90.0229,89.8001,89.8858,120563.0
2018-09-12 12:30:00,104.87,105.63,104.87,105.53,68026.0,89.8858,90.5372,89.8858,90.4515,68026.0
2018-09-12 13:00:00,105.53,105.55,105.12,105.27,35306.0,90.4515,90.4686,90.1001,90.2286,35306.0
2018-09-12 13:30:00,105.28,105.98,105.28,105.97,93178.0,90.2372,90.8372,90.2372,90.8286,93178.0
2018-09-12 14:00:00,105.97,105.98,105.71,105.82,74429.0,90.8286,90.8372,90.6058,90.7001,74429.0
2018-09-12 14:30:00,105.83,105.89,105.75,105.8,44315.0,90.7086,90.7601,90.6401,90.6829,44315.0
2018-09-12 15:00:00,105.8,105.92,105.78,105.9,80538.0,90.6829,90.7858,90.6658,90.7686,80538.0
2018-09-12 15:30:00,105.9,106.09,105.84,105.99,342691.0,90.7686,90.9315,90.7172,90.8458,342691.0
2018-09-13 09:30:00,105.96,106.39,105.3,106.21,122278.0,90.8201,91.1886,90.2544,91.0343,122278.0
2018-09-13 10:00:00,106.22,106.38,106.0,106.34,33964.0,91.0429,91.18,90.8543,91.1458,33964.0
2018-09-13 10:30:00,106.37,106.39,105.85,106.09,50630.0,91.1715,91.1886,90.7258,90.9315,50630.0
2018-09-13 11:00:00,106.06,106.06,105.68,105.68,30255.0,90.9058,90.9058,90.5801,90.5801,30255.0
2018-09-13 11:30:00,105.68,105.79,105.56,105.76,32365.0,90.5801,90.6743,90.4772,90.6486,32365.0
2018-09-13 12:00:00,105.77,106.08,105.7,106.03,32947.0,90.6572,90.9229,90.5972,90.88,32947.0
2018-09-13 12:30:00,106.03,106.04,105.88,106.01,31765.0,90.88,90.8886,90.7515,90.8629,31765.0
2018-09-13 13:00:00,106.02,106.12,105.95,106.03,25788.0,90.8715,90.9572,90.8115,90.88,25788.0
2018-09-13 13:30:00,106.04,106.21,106.01,106.19,21852.0,90.8886,91.0343,90.8629,91.0172,21852.0
2018-09-13 14:00:00,106.19,106.54,106.16,106.41,34486.0,91.0172,91.3172,90.9915,91.2058,34486.0
2018-09-13 14:30:00,106.39,106.41,106.22,106.23,34909.0,91.1886,91.2058,91.0429,91.0515,34909.0
2018-09-13 15:00:00,106.23,106.37,106.17,106.36,38567.0,91.0515,91.1715,91.0,91.1629,38567.0
2018-09-13 15:30:00,106.36,106.63,106.25,106.6,196826.0,91.1629,91.3943,91.0686,91.3686,196826.0
2018-09-14 09:30:00,106.68,106.76,105.42,106.08,98600.0,91.4372,91.5057,90.3572,90.9229,98600.0
2018-09-14 10:00:00,106.02,106.02,105.4,105.41,66386.0,90.8715,90.8715,90.3401,90.3486,66386.0
2018-09-14 10:30:00,105.45,105.7,105.3,105.57,105275.0,90.3829,90.5972,90.2544,90.4858,105275.0
2018-09-14 11:00:00,105.6,105.74,105.4,105.4,44254.0,90.5115,90.6315,90.3401,90.3401,44254.0
2018-09-14 11:30:00,105.41,105.61,105.41,105.59,52530.0,90.3486,90.5201,90.3486,90.5029,52530.0
2018-09-14 12:00:00,105.56,105.82,105.38,105.75,16945.0,90.4772,90.7001,90.3229,90.6401,16945.0
2018-09-14 12:30:00,105.76,105.86,105.7,105.84,15224.0,90.6486,90.7343,90.5972,90.7172,15224.0
2018-09-14 13:00:00,105.83,106.1,105.81,106.03,31802.0,90.7086,90.94,90.6915,90.88,31802.0
2018-09-14 13:30:00,106.04,106.04,105.9,105.93,13336.0,90.8886,90.8886,90.7686,90.7943,13336.0
2018-09-14 14:00:00,105.94,105.96,105.77,105.83,21659.0,90.8029,90.8201,90.6572,90.7086,21659.0
2018-09-14 14:30:00,105.84,106.03,105.84,106.01,14312.0,90.7172,90.88,90.7172,90.8629,14312.0
2018-09-14 15:00:00,106.02,106.12,105.93,106.02,27788.0,90.8715,90.9572,90.7943,90.8715,27788.0
2018-09-14 15:30:00,106.0,106.13,105.93,105.96,149854.0,90.8543,90.9658,90.7943,90.8201,149854.0
2018-09-17 09:30:00,105.9,105.9,104.84,104.94,70194.0,90.7686,90.7686,89.8601,89.9458,70194.0
2018-09-17 10:00:00,104.92,105.43,104.92,104.93,106780.0,89.9287,90.3658,89.9287,89.9372,106780.0
2018-09-17 10:30:00,104.9,104.97,104.64,104.78,119687.0,89.9115,89.9715,89.6887,89.8087,119687.0
2018-09-17 11:00:00,104.8,104.84,104.45,104.59,78388.0,89.8258,89.8601,89.5258,89.6458,78388.0
2018-09-17 11:30:00,104.6,104.74,104.46,104.52,82244.0,89.6544,89.7744,89.5344,89.5858,82244.0
2018-09-17 12:00:00,104.51,104.52,104.3,104.4,68361.0,89.5772,89.5858,89.3972,89.4829,68361.0
2018-09-17 12:30:00,104.41,104.44,104.16,104.25,70622.0,89.4915,89.5172,89.2772,89.3544,70622.0
2018-09-17 13:00:00,104.26,104.34,104.19,104.27,61157.0,89.363,89.4315,89.303,89.3715,61157.0
2018-09-17 13:30:00,104.27,104.47,104.06,104.11,111953.0,89.3715,89.5429,89.1915,89.2344,111953.0
2018-09-17 14:00:00,104.12,104.3,103.94,104.2,74562.0,89.243,89.3972,89.0887,89.3115,74562.0
2018-09-17 14:30:00,104.21,104.22,103.91,103.93,75070.0,89.3201,89.3287,89.063,89.0801,75070.0
2018-09-17 15:00:00,103.93,104.02,103.79,103.85,128282.0,89.0801,89.1572,88.9601,89.0115,128282.0
2018-09-17 15:30:00,103.87,103.91,103.69,103.78,352437.0,89.0287,89.063,88.8744,88.9515,352437.0
2018-09-18 09:30:00,103.43,103.74,101.93,102.05,78539.0,88.6515,88.9173,87.3659,87.4687,78539.0
2018-09-18 10:00:00,102.1,102.39,101.6,102.3,96409.0,87.5116,87.7601,87.083,87.683,96409.0
2018-09-18 10:30:00,102.39,102.99,102.25,102.92,50059.0,87.7601,88.2744,87.6401,88.2144,50059.0
2018-09-18 11:00:00,102.93,103.05,102.57,102.75,61945.0,88.223,88.3258,87.9144,88.0687,61945.0
2018-09-18 11:30:00,102.75,102.84,102.47,102.78,49386.0,88.0687,88.1458,87.8287,88.0944,49386.0
2018-09-18 12:00:00,102.8,102.9,102.71,102.76,32735.0,88.1116,88.1973,88.0344,88.0773,32735.0
2018-09-18 12:30:00,102.77,102.99,102.72,102.92,34297.0,88.0858,88.2744,88.043,88.2144,34297.0
2018-09-18 13:00:00,102.93,103.39,102.93,103.3,38434.0,88.223,88.6173,88.223,88.5401,38434.0
2018-09-18 13:30:00,103.31,103.52,103.24,103.51,22425.0,88.5487,88.7287,88.4887,88.7201,22425.0
2018-09-18 14:00:00,103.53,103.72,103.49,103.7,26360.0,88.7373,88.9001,88.703,88.883,26360.0
2018-09-18 14:30:00,103.68,103.84,103.67,103.77,40754.0,88.8658,89.003,88.8573,88.943,40754.0
2018-09-18 15:00:00,103.8,103.96,103.7,103.7,68602.0,88.9687,89.1058,88.883,88.883,68602.0
2018-09-18 15:30:00,103.69,103.7,103.43,103.44,124986.0,88.8744,88.883,88.6515,88.6601,124986.0
2018-09-19 09:30:00,103.88,103.88,102.96,103.75,49837.0,89.0372,89.0372,88.2487,88.9258,49837.0
2018-09-19 10:00:00,103.72,103.76,103.38,103.56,22575.0,88.9001,88.9344,88.6087,88.763,22575.0
2018-09-19 10:30:00,103.53,103.59,103.11,103.13,19822.0,88.7373,88.7887,88.3773,88.3944,19822.0
2018-09-19 11:00:00,103.16,103.24,102.67,102.75,23090.0,88.4201,88.4887,88.0001,88.0687,23090.0
2018-09-19 11:30:00,102.76,103.1,102.65,102.85,51141.0,88.0773,88.3687,87.983,88.1544,51141.0
2018-09-19 12:00:00,102.85,103.01,102.8,102.9,13120.0,88.1544,88.2916,88.1116,88.1973,13120.0
2018-09-19 12:30:00,102.88,102.94,102.82,102.86,16471.0,88.1801,88.2316,88.1287,88.163,16471.0
2018-09-19 13:00:00,102.88,102.88,102.63,102.68,28895.0,88.1801,88.1801,87.9659,88.0087,28895.0
2018-09-19 13:30:00,102.68,102.71,102.49,102.49,14213.0,88.0087,88.0344,87.8459,87.8459,14213.0
2018-09-19 14:00:00,102.49,102.55,102.34,102.51,47155.0,87.8459,87.8973,87.7173,87.863,47155.0
2018-09-19 14:30:00,102.5,102.65,102.46,102.5,17361.0,87.8544,87.983,87.8201,87.8544,17361.0
2018-09-19 15:00:00,102.5,102.6,102.47,102.56,25160.0,87.8544,87.9401,87.8287,87.9059,25160.0
2018-09-19 15:30:00,102.55,102.67,102.48,102.66,82759.0,87.8973,88.0001,87.8373,87.9916,82759.0
2018-09-20 09:30:00,102.82,103.0,102.58,102.95,33442.0,88.1287,88.283,87.923,88.2401,33442.0
2018-09-20 10:00:00,102.86,103.04,102.54,103.04,26077.0,88.163,88.3173,87.8887,88.3173,26077.0
2018-09-20 10:30:00,103.02,103.27,102.92,102.99,40400.0,88.3001,88.5144,88.2144,88.2744,40400.0
2018-09-20 11:00:00,102.97,103.12,102.68,103.08,78238.0,88.2573,88.3858,88.0087,88.3516,78238.0
2018-09-20 11:30:00,103.09,103.43,103.03,103.41,52869.0,88.3601,88.6515,88.3087,88.6344,52869.0
2018-09-20 12:00:00,103.47,103.55,103.37,103.42,24147.0,88.6858,88.7544,88.6001,88.643,24147.0
2018-09-20 12:30:00,103.43,103.72,103.42,103.63,22637.0,88.6515,88.9001,88.643,88.823,22637.0
2018-09-20 13:00:00,103.63,103.72,103.47,103.49,27909.0,88.823,88.9001,88.6858,88.703,27909.0
2018-09-20 13:30:00,103.47,103.68,103.36,103.38,48802.0,88.6858,88.8658,88.5915,88.6087,48802.0
2018-09-20 14:00:00,103.36,103.58,103.35,103.48,43449.0,88.5915,88.7801,88.583,88.6944,43449.0
2018-09-20 14:30:00,103.47,103.5,103.33,103.38,33040.0,88.6858,88.7115,88.5658,88.6087,33040.0
2018-09-20 15:00:00,103.4,103.57,103.28,103.42,56587.0,88.6258,88.7715,88.523,88.643,56587.0
2018-09-20 15:30:00,103.42,103.59,103.34,103.48,121239.0,88.643,88.7887,88.5744,88.6944,121239.0
2018-09-21 09:30:00,104.04,104.53,103.84,104.2,274747.0,89.1744,89.5944,89.003,89.3115,274747.0
2018-09-21 10:00:00,104.24,104.62,104.09,104.62,25650.0,89.3458,89.6715,89.2172,89.6715,25650.0
2018-09-21 10:30:00,104.63,104.74,104.18,104.39,65116.0,89.6801,89.7744,89.2944,89.4744,65116.0
2018-09-21 11:00:00,104.43,104.48,104.08,104.08,35596.0,89.5087,89.5515,89.2087,89.2087,35596.0
2018-09-21 11:30:00,104.06,104.06,103.76,103.88,24231.0,89.1915,89.1915,88.9344,89.0372,24231.0
2018-09-21 12:00:00,103.89,103.92,103.73,103.85,15148.0,89.0458,89.0715,88.9087,89.0115,15148.0
2018-09-21 12:30:00,103.84,103.88,103.72,103.77,19126.0,89.003,89.0372,88.9001,88.943,19126.0
2018-09-21 13:00:00,103.8,103.92,103.68,103.79,14019.0,88.9687,89.0715,88.8658,88.9601,14019.0
2018-09-21 13:30:00,103.81,103.86,103.74,103.82,15046.0,88.9773,89.0201,88.9173,88.9858,15046.0
2018-09-21 14:00:00,103.82,103.89,103.74,103.88,11498.0,88.9858,89.0458,88.9173,89.0372,11498.0
2018-09-21 14:30:00,103.88,104.05,103.86,103.88,30402.0,89.0372,89.183,89.0201,89.0372,30402.0
2018-09-21 15:00:00,103.88,103.96,103.82,103.86,41151.0,89.0372,89.1058,88.9858,89.0201,41151.0
2018-09-21 15:30:00,103.84,104.03,103.78,103.9,145079.0,89.003,89.1658,88.9515,89.0544,145079.0
2018-09-24 09:30:00,103.66,103.84,103.3,103.53,28084.0,88.8487,89.003,88.5401,88.7373,28084.0
2018-09-24 10:00:00,103.52,103.52,102.91,102.95,43374.0,88.7287,88.7287,88.2058,88.2401,43374.0
2018-09-24 10:30:00,102.9,103.16,102.88,103.1,24941.0,88.1973,88.4201,88.1801,88.3687,24941.0
2018-09-24 11:00:00,103.1,103.25,102.92,102.98,68246.0,88.3687,88.4973,88.2144,88.2658,68246.0
2018-09-24 11:30:00,102.94,102.96,102.35,102.35,20968.0,88.2316,88.2487,87.7259,87.7259,20968.0
2018-09-24 12:00:00,102.38,102.43,102.27,102.34,13675.0,87.7516,87.7944,87.6573,87.7173,13675.0
2018-09-24 12:30:00,102.35,102.39,102.24,102.25,13928.0,87.7259,87.7601,87.6316,87.6401,13928.0
2018-09-24 13:00:00,102.25,102.32,102.15,102.25,16414.0,87.6401,87.7001,87.5544,87.6401,16414.0
2018-09-24 13:30:00,102.26,102.33,102.08,102.13,16748.0,87.6487,87.7087,87.4944,87.5373,16748.0
2018-09-24 14:00:00,102.08,102.46,102.06,102.33,19671.0,87.4944,87.8201,87.4773,87.7087,19671.0
2018-09-24 14:30:00,102.31,102.39,102.28,102.32,14902.0,87.6916,87.7601,87.6659,87.7001,14902.0
2018-09-24 15:00:00,102.31,102.31,102.2,102.2,22146.0,87.6916,87.6916,87.5973,87.5973,22146.0
2018-09-24 15:30:00,102.18,102.31,102.11,102.19,98749.0,87.5802,87.6916,87.5202,87.5887,98749.0
2018-09-25 09:30:00,101.95,102.45,101.86,102.45,38988.0,87.383,87.8116,87.3059,87.8116,38988.0
2018-09-25 10:00:00,102.45,102.53,102.04,102.15,60824.0,87.8116,87.8801,87.4602,87.5544,60824.0
2018-09-25 10:30:00,102.11,102.26,102.04,102.25,50652.0,87.5202,87.6487,87.4602,87.6401,50652.0
2018-09-25 11:00:00,102.24,102.27,101.96,101.98,28037.0,87.6316,87.6573,87.3916,87.4087,28037.0
2018-09-25 11:30:00,102.0,102.07,101.89,102.03,28079.0,87.4259,87.4859,87.3316,87.4516,28079.0
2018-09-25 12:00:00,102.04,102.15,101.93,102.11,43996.0,87.4602,87.5544,87.3659,87.5202,43996.0
2018-09-25 12:30:00,102.13,102.21,102.06,102.09,30085.0,87.5373,87.6059,87.4773,87.503,30085.0
2018-09-25 13:00:00,102.08,102.16,101.96,101.98,36834.0,87.4944,87.563,87.3916,87.4087,36834.0
2018-09-25 13:30:00,101.98,102.11,101.94,102.09,39965.0,87.4087,87.5202,87.3744,87.503,39965.0
2018-09-25 14:00:00,102.08,102.37,102.06,102.36,36310.0,87.4944,87.743,87.4773,87.7344,36310.0
2018-09-25 14:30:00,102.36,102.44,102.31,102.41,44089.0,87.7344,87.803,87.6916,87.7773,44089.0
2018-09-25 15:00:00,102.42,102.47,102.26,102.45,52243.0,87.7859,87.8287,87.6487,87.8116,52243.0
2018-09-25 15:30:00,102.44,102.46,102.24,102.29,133248.0,87.803,87.8201,87.6316,87.6744,133248.0
2018-09-26 09:30:00,102.39,102.91,102.38,102.65,29688.0,87.7601,88.2058,87.7516,87.983,29688.0
2018-09-26 10:00:00,102.65,102.82,102.45,102.61,19391.0,87.983,88.1287,87.8116,87.9487,19391.0
2018-09-26 10:30:00,102.6,102.7,102.5,102.58,15089.0,87.9401,88.0259,87.8544,87.923,15089.0
2018-09-26 11:00:00,102.59,102.74,102.39,102.39,22826.0,87.9316,88.0601,87.7601,87.7601,22826.0
2018-09-26 11:30:00,102.37,102.56,102.25,102.29,35886.0,87.743,87.9059,87.6401,87.6744,35886.0
2018-09-26 12:00:00,102.28,102.47,102.24,102.38,28309.0,87.6659,87.8287,87.6316,87.7516,28309.0
2018-09-26 12:30:00,102.39,102.73,102.38,102.66,39749.0,87.7601,88.0516,87.7516,87.9916,39749.0
2018-09-26 13:00:00,102.67,102.72,102.48,102.72,29330.0,88.0001,88.043,87.8373,88.043,29330.0
2018-09-26 13:30:00,102.72,102.94,102.65,102.68,23091.0,88.043,88.2316,87.983,88.0087,23091.0
2018-09-26 14:00:00,102.66,102.96,102.63,102.64,22740.0,87.9916,88.2487,87.9659,87.9744,22740.0
2018-09-26 14:30:00,102.61,102.73,102.46,102.54,29751.0,87.9487,88.0516,87.8201,87.8887,29751.0
2018-09-26 15:00:00,102.53,102.57,102.37,102.48,19285.0,87.8801,87.9144,87.743,87.8373,19285.0
2018-09-26 15:30:00,102.46,102.46,101.93,102.01,97767.0,87.8201,87.8201,87.3659,87.4344,97767.0
2018-09-27 09:30:00,101.41,102.28,101.19,101.99,51739.0,86.9202,87.6659,86.7316,87.4173,51739.0
2018-09-27 10:00:00,101.89,102.36,101.88,102.14,16841.0,87.3316,87.7344,87.323,87.5459,16841.0
2018-09-27 10:30:00,102.2,102.4,102.1,102.22,21183.0,87.5973,87.7687,87.5116,87.6144,21183.0
2018-09-27 11:00:00,102.22,102.39,102.1,102.39,13966.0,87.6144,87.7601,87.5116,87.7601,13966.0
2018-09-27 11:30:00,102.44,102.55,102.37,102.37,16952.0,87.803,87.8973,87.743,87.743,16952.0
2018-09-27 12:00:00,102.38,102.63,102.35,102.45,16853.0,87.7516,87.9659,87.7259,87.8116,16853.0
2018-09-27 12:30:00,102.51,102.57,102.33,102.33,15024.0,87.863,87.9144,87.7087,87.7087,15024.0
2018-09-27 13:00:00,102.23,102.29,102.05,102.11,15007.0,87.623,87.6744,87.4687,87.5202,15007.0
2018-09-27 13:30:00,102.08,102.12,101.91,101.97,12709.0,87.4944,87.5287,87.3487,87.4002,12709.0
2018-09-27 14:00:00,101.94,102.02,101.81,101.95,18738.0,87.3744,87.443,87.263,87.383,18738.0
2018-09-27 14:30:00,101.97,101.97,101.71,101.75,21207.0,87.4002,87.4002,87.1773,87.2116,21207.0
2018-09-27 15:00:00,101.77,101.77,101.51,101.63,25131.0,87.2287,87.2287,87.0059,87.1087,25131.0
2018-09-27 15:30:00,101.61,101.85,101.57,101.76,79478.0,87.0916,87.2973,87.0573,87.2202,79478.0
2018-09-28 09:30:00,101.5,102.44,101.3,101.83,34133.0,86.9973,87.803,86.8259,87.2802,34133.0
2018-09-28 10:00:00,101.82,101.87,101.43,101.66,21751.0,87.2716,87.3144,86.9373,87.1345,21751.0
2018-09-28 10:30:00,101.71,101.89,101.53,101.56,22902.0,87.1773,87.3316,87.023,87.0487,22902.0
2018-09-28 11:00:00,101.58,101.88,101.37,101.73,26265.0,87.0659,87.323,86.8859,87.1944,26265.0
2018-09-28 11:30:00,101.71,101.82,101.61,101.62,13524.0,87.1773,87.2716,87.0916,87.1002,13524.0
2018-09-28 12:00:00,101.57,101.7,101.51,101.52,10493.0,87.0573,87.1687,87.0059,87.0145,10493.0
2018-09-28 12:30:00,101.51,101.79,101.48,101.76,16979.0,87.0059,87.2459,86.9802,87.2202,16979.0
2018-09-28 13:00:00,101.74,101.81,101.67,101.76,16396.0,87.203,87.263,87.143,87.2202,16396.0
2018-09-28 13:30:00,101.78,101.92,101.7,101.81,52717.0,87.2373,87.3573,87.1687,87.263,52717.0
2018-09-28 14:00:00,101.79,102.01,101.74,101.94,24120.0,87.2459,87.4344,87.203,87.3744,24120.0
2018-09-28 14:30:00,101.94,101.98,101.86,101.91,21191.0,87.3744,87.4087,87.3059,87.3487,21191.0
2018-09-28 15:00:00,101.91,102.07,101.88,102.02,26040.0,87.3487,87.4859,87.323,87.443,26040.0
2018-09-28 15:30:00,102.01,102.1,101.87,102.0,96150.0,87.4344,87.5116,87.3144,87.4259,96150.0
2018-10-01 09:30:00,102.25,102.29,101.33,101.37,32215.0,87.6401,87.6744,86.8516,86.8859,32215.0
2018-10-01 10:00:00,101.32,101.64,101.2,101.43,26900.0,86.843,87.1173,86.7402,86.9373,26900.0
2018-10-01 10:30:00,101.47,101.85,101.42,101.77,41515.0,86.9716,87.2973,86.9287,87.2287,41515.0
2018-10-01 11:00:00,101.75,101.94,101.66,101.82,63843.0,87.2116,87.3744,87.1345,87.2716,63843.0
2018-10-01 11:30:00,101.84,101.91,101.6,101.91,47972.0,87.2887,87.3487,87.083,87.3487,47972.0
2018-10-01 12:00:00,101.93,102.0,101.82,101.88,31544.0,87.3659,87.4259,87.2716,87.323,31544.0
2018-10-01 12:30:00,101.86,101.94,101.83,101.91,34931.0,87.3059,87.3744,87.2802,87.3487,34931.0
2018-10-01 13:00:00,101.9,102.11,101.83,102.1,25635.0,87.3402,87.5202,87.2802,87.5116,25635.0
2018-10-01 13:30:00,102.12,102.15,101.87,101.93,42456.0,87.5287,87.5544,87.3144,87.3659,42456.0
2018-10-01 14:00:00,101.94,102.05,101.88,101.98,30772.0,87.3744,87.4687,87.323,87.4087,30772.0
2018-10-01 14:30:00,101.99,102.03,101.85,101.96,30116.0,87.4173,87.4516,87.2973,87.3916,30116.0
2018-10-01 15:00:00,101.92,101.98,101.81,101.93,41667.0,87.3573,87.4087,87.263,87.3659,41667.0
2018-10-01 15:30:00,101.91,101.91,101.52,101.68,117200.0,87.3487,87.3487,87.0145,87.1516,117200.0
2018-10-02 09:30:00,102.23,103.25,101.91,102.05,39839.0,87.623,88.4973,87.3487,87.4687,39839.0
2018-10-02 10:00:00,102.13,102.35,102.06,102.25,25936.0,87.5373,87.7259,87.4773,87.6401,25936.0
2018-10-02 10:30:00,102.24,102.41,101.97,102.29,26338.0,87.6316,87.7773,87.4002,87.6744,26338.0
2018-10-02 11:00:00,102.29,102.33,102.14,102.27,35265.0,87.6744,87.7087,87.5459,87.6573,35265.0
2018-10-02 11:30:00,102.26,102.64,102.25,102.59,22485.0,87.6487,87.9744,87.6401,87.9316,22485.0
2018-10-02 12:00:00,102.65,102.8,102.57,102.72,21403.0,87.983,88.1116,87.9144,88.043,21403.0
2018-10-02 12:30:00,102.72,103.0,102.7,102.97,17324.0,88.043,88.283,88.0259,88.2573,17324.0
2018-10-02 13:00:00,102.93,103.02,102.89,102.92,16759.0,88.223,88.3001,88.1887,88.2144,16759.0
2018-10-02 13:30:00,102.87,102.9,102.73,102.84,13256.0,88.1716,88.1973,88.0516,88.1458,13256.0
2018-10-02 14:00:00,102.79,102.87,102.71,102.83,14364.0,88.103,88.1716,88.0344,88.1373,14364.0
2018-10-02 14:30:00,102.87,102.87,102.67,102.7,20679.0,88.1716,88.1716,88.0001,88.0259,20679.0
2018-10-02 15:00:00,102.68,102.68,102.58,102.63,35948.0,88.0087,88.0087,87.923,87.9659,35948.0
2018-10-02 15:30:00,102.64,102.8,102.59,102.71,100062.0,87.9744,88.1116,87.9316,88.0344,100062.0
2018-10-03 09:30:00,102.61,103.24,102.33,103.12,40342.0,87.9487,88.4887,87.7087,88.3858,40342.0
2018-10-03 10:00:00,103.03,103.07,102.76,102.89,31306.0,88.3087,88.343,88.0773,88.1887,31306.0
2018-10-03 10:30:00,102.9,103.23,102.87,103.21,43206.0,88.1973,88.4801,88.1716,88.463,43206.0
2018-10-03 11:00:00,103.25,103.26,103.08,103.19,30312.0,88.4973,88.5058,88.3516,88.4458,30312.0
2018-10-03 11:30:00,103.18,103.18,102.65,102.82,69450.0,88.4373,88.4373,87.983,88.1287,69450.0
2018-10-03 12:00:00,102.76,102.83,102.57,102.64,22390.0,88.0773,88.1373,87.9144,87.9744,22390.0
2018-10-03 12:30:00,102.63,102.71,102.48,102.64,79500.0,87.9659,88.0344,87.8373,87.9744,79500.0
2018-10-03 13:00:00,102.63,102.65,102.41,102.52,32104.0,87.9659,87.983,87.7773,87.8716,32104.0
2018-10-03 13:30:00,102.5,102.53,102.13,102.13,49760.0,87.8544,87.8801,87.5373,87.5373,49760.0
2018-10-03 14:00:00,102.1,102.22,102.04,102.1,24241.0,87.5116,87.6144,87.4602,87.5116,24241.0
2018-10-03 14:30:00,102.08,102.09,101.64,101.7,29634.0,87.4944,87.503,87.1173,87.1687,29634.0
2018-10-03 15:00:00,101.73,101.82,101.66,101.73,31846.0,87.1944,87.2716,87.1345,87.1944,31846.0
2018-10-03 15:30:00,101.74,102.17,101.67,102.11,190199.0,87.203,87.5716,87.143,87.5202,190199.0
2018-10-04 09:30:00,102.0,102.31,101.42,101.42,85183.0,87.4259,87.6916,86.9287,86.9287,85183.0
2018-10-04 10:00:00,101.48,102.38,101.48,102.31,56779.0,86.9802,87.7516,86.9802,87.6916,56779.0
2018-10-04 10:30:00,102.28,102.46,102.02,102.14,20980.0,87.6659,87.8201,87.443,87.5459,20980.0
2018-10-04 11:00:00,102.16,102.42,102.06,102.37,19051.0,87.563,87.7859,87.4773,87.743,19051.0
2018-10-04 11:30:00,102.37,102.63,102.28,102.6,12364.0,87.743,87.9659,87.6659,87.9401,12364.0
2018-10-04 12:00:00,102.63,102.84,102.53,102.63,20201.0,87.9659,88.1458,87.8801,87.9659,20201.0
2018-10-04 12:30:00,102.66,102.86,102.64,102.7,44521.0,87.9916,88.163,87.9744,88.0259,44521.0
2018-10-04 13:00:00,102.7,102.7,102.43,102.57,24559.0,88.0259,88.0259,87.7944,87.9144,24559.0
2018-10-04 13:30:00,102.55,102.64,102.41,102.47,33959.0,87.8973,87.9744,87.7773,87.8287,33959.0
2018-10-04 14:00:00,102.46,102.55,102.21,102.29,20992.0,87.8201,87.8973,87.6059,87.6744,20992.0
2018-10-04 14:30:00,102.25,102.54,102.22,102.53,30579.0,87.6401,87.8887,87.6144,87.8801,30579.0
2018-10-04 15:00:00,102.53,102.61,102.43,102.54,37322.0,87.8801,87.9487,87.7944,87.8887,37322.0
2018-10-04 15:30:00,102.53,102.84,102.53,102.77,142986.0,87.8801,88.1458,87.8801,88.0858,142986.0
2018-10-05 09:30:00,103.29,103.75,103.16,103.28,71398.0,88.5316,88.9258,88.4201,88.523,71398.0
2018-10-05 10:00:00,103.34,104.53,103.34,104.29,69322.0,88.5744,89.5944,88.5744,89.3887,69322.0
2018-10-05 10:30:00,104.25,104.25,103.8,104.06,59278.0,89.3544,89.3544,88.9687,89.1915,59278.0
2018-10-05 11:00:00,104.05,104.35,103.83,104.29,41657.0,89.183,89.4401,88.9944,89.3887,41657.0
2018-10-05 11:30:00,104.24,104.34,104.08,104.17,43215.0,89.3458,89.4315,89.2087,89.2858,43215.0
2018-10-05 12:00:00,104.11,104.44,104.1,104.25,28599.0,89.2344,89.5172,89.2258,89.3544,28599.0
2018-10-05 12:30:00,104.21,104.68,104.13,104.58,35249.0,89.3201,89.7229,89.2515,89.6372,35249.0
2018-10-05 13:00:00,104.58,104.65,104.39,104.6,53945.0,89.6372,89.6972,89.4744,89.6544,53945.0
2018-10-05 13:30:00,104.62,104.63,104.35,104.35,60415.0,89.6715,89.6801,89.4401,89.4401,60415.0
2018-10-05 14:00:00,104.32,104.53,104.3,104.43,55610.0,89.4144,89.5944,89.3972,89.5087,55610.0
2018-10-05 14:30:00,104.43,104.46,104.3,104.45,79987.0,89.5087,89.5344,89.3972,89.5258,79987.0
2018-10-05 15:00:00,104.43,104.52,104.32,104.48,59152.0,89.5087,89.5858,89.4144,89.5515,59152.0
2018-10-05 15:30:00,104.49,104.55,104.34,104.39,206897.0,89.5601,89.6115,89.4315,89.4744,206897.0
2018-10-08 09:30:00,104.01,105.27,104.01,105.25,62559.0,89.1487,90.2286,89.1487,90.2115,62559.0
2018-10-08 10:00:00,105.25,105.46,105.04,105.22,51570.0,90.2115,90.3915,90.0315,90.1858,51570.0
2018-10-08 10:30:00,105.21,105.55,105.08,105.3,27985.0,90.1772,90.4686,90.0658,90.2544,27985.0
2018-10-08 11:00:00,105.36,105.98,105.36,105.93,44808.0,90.3058,90.8372,90.3058,90.7943,44808.0
2018-10-08 11:30:00,105.93,106.54,105.78,106.03,70424.0,90.7943,91.3172,90.6658,90.88,70424.0
2018-10-08 12:00:00,106.08,106.16,105.93,106.0,30003.0,90.9229,90.9915,90.7943,90.8543,30003.0
2018-10-08 12:30:00,105.97,106.05,105.75,106.0,20622.0,90.8286,90.8972,90.6401,90.8543,20622.0
2018-10-08 13:00:00,105.97,106.1,105.78,105.79,29265.0,90.8286,90.94,90.6658,90.6743,29265.0
2018-10-08 13:30:00,105.8,105.91,105.75,105.84,24104.0,90.6829,90.7772,90.6401,90.7172,24104.0
2018-10-08 14:00:00,105.84,105.99,105.73,105.95,35527.0,90.7172,90.8458,90.6229,90.8115,35527.0
2018-10-08 14:30:00,105.94,106.11,105.88,106.04,39910.0,90.8029,90.9486,90.7515,90.8886,39910.0
2018-10-08 15:00:00,106.0,106.13,105.98,106.05,58021.0,90.8543,90.9658,90.8372,90.8972,58021.0
2018-10-08 15:30:00,106.08,106.32,106.03,106.24,152380.0,90.9229,91.1286,90.88,91.06,152380.0
2018-10-09 09:30:00,106.02,106.37,105.38,105.98,89010.0,90.8715,91.1715,90.3229,90.8372,89010.0
2018-10-09 10:00:00,106.0,106.18,105.84,105.95,49910.0,90.8543,91.0086,90.7172,90.8115,49910.0
2018-10-09 10:30:00,105.95,106.29,105.77,106.08,32079.0,90.8115,91.1029,90.6572,90.9229,32079.0
2018-10-09 11:00:00,106.05,106.26,105.98,106.02,64279.0,90.8972,91.0772,90.8372,90.8715,64279.0
2018-10-09 11:30:00,106.0,106.03,105.58,105.87,41485.0,90.8543,90.88,90.4943,90.7429,41485.0
2018-10-09 12:00:00,105.87,105.95,105.49,105.62,26548.0,90.7429,90.8115,90.4172,90.5286,26548.0
2018-10-09 12:30:00,105.62,105.66,105.34,105.34,27639.0,90.5286,90.5629,90.2886,90.2886,27639.0
2018-10-09 13:00:00,105.35,105.43,105.15,105.2,21842.0,90.2972,90.3658,90.1258,90.1686,21842.0
2018-10-09 13:30:00,105.23,105.23,104.82,105.12,28102.0,90.1944,90.1944,89.8429,90.1001,28102.0
2018-10-09 14:00:00,105.15,105.29,104.99,105.26,25132.0,90.1258,90.2458,89.9886,90.2201,25132.0
2018-10-09 14:30:00,105.29,105.34,105.12,105.34,29000.0,90.2458,90.2886,90.1001,90.2886,29000.0
2018-10-09 15:00:00,105.32,105.33,104.93,104.98,39144.0,90.2715,90.2801,89.9372,89.9801,39144.0
2018-10-09 15:30:00,104.99,105.03,104.85,104.93,121793.0,89.9886,90.0229,89.8687,89.9372,121793.0
2018-10-10 09:30:00,105.13,106.0,104.8,105.85,70749.0,90.1086,90.8543,89.8258,90.7258,70749.0
2018-10-10 10:00:00,105.94,105.94,105.13,105.29,40605.0,90.8029,90.8029,90.1086,90.2458,40605.0
2018-10-10 10:30:00,105.29,105.7,105.08,105.53,114240.0,90.2458,90.5972,90.0658,90.4515,114240.0
2018-10-10 11:00:00,105.5,105.85,105.4,105.66,70677.0,90.4258,90.7258,90.3401,90.5629,70677.0
2018-10-10 11:30:00,105.61,105.72,105.28,105.39,60478.0,90.5201,90.6143,90.2372,90.3315,60478.0
2018-10-10 12:00:00,105.42,105.78,105.29,105.34,134841.0,90.3572,90.6658,90.2458,90.2886,134841.0
2018-10-10 12:30:00,105.35,105.47,105.27,105.43,25529.0,90.2972,90.4001,90.2286,90.3658,25529.0
2018-10-10 13:00:00,105.4,105.42,104.81,104.87,30485.0,90.3401,90.3572,89.8344,89.8858,30485.0
2018-10-10 13:30:00,104.89,105.12,104.85,104.85,28409.0,89.9029,90.1001,89.8687,89.8687,28409.0
2018-10-10 14:00:00,104.89,105.02,104.78,104.81,45918.0,89.9029,90.0144,89.8087,89.8344,45918.0
2018-10-10 14:30:00,104.84,104.99,104.68,104.92,29905.0,89.8601,89.9886,89.7229,89.9287,29905.0
2018-10-10 15:00:00,104.91,104.91,104.32,104.57,40946.0,89.9201,89.9201,89.4144,89.6287,40946.0
2018-10-10 15:30:00,104.57,104.57,103.65,103.74,127996.0,89.6287,89.6287,88.8401,88.9173,127996.0
2018-10-11 09:30:00,104.13,104.35,102.84,103.04,73429.0,89.2515,89.4401,88.1458,88.3173,73429.0
2018-10-11 10:00:00,103.02,104.01,102.92,103.35,38490.0,88.3001,89.1487,88.2144,88.583,38490.0
2018-10-11 10:30:00,103.28,103.68,103.26,103.4,28717.0,88.523,88.8658,88.5058,88.6258,28717.0
2018-10-11 11:00:00,103.36,103.47,103.02,103.31,54077.0,88.5915,88.6858,88.3001,88.5487,54077.0
2018-10-11 11:30:00,103.34,103.62,103.08,103.62,36133.0,88.5744,88.8144,88.3516,88.8144,36133.0
2018-10-11 12:00:00,103.6,103.6,103.21,103.55,56544.0,88.7973,88.7973,88.463,88.7544,56544.0
2018-10-11 12:30:00,103.54,103.54,103.02,103.11,27276.0,88.7458,88.7458,88.3001,88.3773,27276.0
2018-10-11 13:00:00,103.12,103.19,102.9,102.9,23970.0,88.3858,88.4458,88.1973,88.1973,23970.0
2018-10-11 13:30:00,102.93,103.07,102.79,103.07,45704.0,88.223,88.343,88.103,88.343,45704.0
2018-10-11 14:00:00,103.01,103.2,102.64,102.71,38716.0,88.2916,88.4544,87.9744,88.0344,38716.0
2018-10-11 14:30:00,102.69,102.71,101.66,102.36,94091.0,88.0173,88.0344,87.1345,87.7344,94091.0
2018-10-11 15:00:00,102.34,102.99,102.23,102.74,43207.0,87.7173,88.2744,87.623,88.0601,43207.0
2018-10-11 15:30:00,102.72,102.82,102.02,102.08,111578.0,88.043,88.1287,87.443,87.4944,111578.0
2018-10-12 09:30:00,102.53,102.64,101.91,102.16,32771.0,87.8801,87.9744,87.3487,87.563,32771.0
2018-10-12 10:00:00,102.21,103.11,102.13,102.91,31033.0,87.6059,88.3773,87.5373,88.2058,31033.0
2018-10-12 10:30:00,102.92,103.63,102.84,103.48,20956.0,88.2144,88.823,88.1458,88.6944,20956.0
2018-10-12 11:00:00,103.42,103.58,103.04,103.11,35492.0,88.643,88.7801,88.3173,88.3773,35492.0
2018-10-12 11:30:00,103.15,103.49,103.04,103.41,38915.0,88.4116,88.703,88.3173,88.6344,38915.0
2018-10-12 12:00:00,103.36,103.37,102.73,102.76,15149.0,88.5915,88.6001,88.0516,88.0773,15149.0
2018-10-12 12:30:00,102.77,102.81,102.52,102.59,17261.0,88.0858,88.1201,87.8716,87.9316,17261.0
2018-10-12 13:00:00,102.57,102.96,102.56,102.71,19539.0,87.9144,88.2487,87.9059,88.0344,19539.0
2018-10-12 13:30:00,102.72,102.81,102.43,102.69,23053.0,88.043,88.1201,87.7944,88.0173,23053.0
2018-10-12 14:00:00,102.64,102.69,102.4,102.67,28614.0,87.9744,88.0173,87.7687,88.0001,28614.0
2018-10-12 14:30:00,102.63,102.92,102.43,102.9,37223.0,87.9659,88.2144,87.7944,88.1973,37223.0
2018-10-12 15:00:00,102.95,103.47,102.9,103.44,33406.0,88.2401,88.6858,88.1973,88.6601,33406.0
2018-10-12 15:30:00,103.44,103.73,103.28,103.42,150163.0,88.6601,88.9087,88.523,88.643,150163.0
2018-10-15 09:30:00,103.36,104.76,103.33,104.44,37519.0,88.5915,89.7915,88.5658,89.5172,37519.0
2018-10-15 10:00:00,104.52,104.72,104.22,104.53,22498.0,89.5858,89.7572,89.3287,89.5944,22498.0
2018-10-15 10:30:00,104.53,104.95,104.49,104.72,33130.0,89.5944,89.9544,89.5601,89.7572,33130.0
2018-10-15 11:00:00,104.73,104.73,104.43,104.66,20144.0,89.7658,89.7658,89.5087,89.7058,20144.0
2018-10-15 11:30:00,104.66,104.92,104.66,104.8,23428.0,89.7058,89.9287,89.7058,89.8258,23428.0
2018-10-15 12:00:00,104.78,105.12,104.57,105.0,24655.0,89.8087,90.1001,89.6287,89.9972,24655.0
2018-10-15 12:30:00,104.93,105.0,104.62,104.96,29624.0,89.9372,89.9972,89.6715,89.9629,29624.0
2018-10-15 13:00:00,104.98,105.2,104.97,105.19,17409.0,89.9801,90.1686,89.9715,90.1601,17409.0
2018-10-15 13:30:00,105.19,105.32,105.02,105.16,32705.0,90.1601,90.2715,90.0144,90.1344,32705.0
2018-10-15 14:00:00,105.17,105.26,105.05,105.07,31866.0,90.1429,90.2201,90.0401,90.0572,31866.0
2018-10-15 14:30:00,105.06,105.39,105.05,105.32,28652.0,90.0486,90.3315,90.0401,90.2715,28652.0
2018-10-15 15:00:00,105.33,105.33,105.05,105.22,37922.0,90.2801,90.2801,90.0401,90.1858,37922.0
2018-10-15 15:30:00,105.18,105.25,104.94,104.96,199303.0,90.1515,90.2115,89.9458,89.9629,199303.0
2018-10-16 09:30:00,104.93,105.17,104.5,104.69,109228.0,89.9372,90.1429,89.5687,89.7315,109228.0
2018-10-16 10:00:00,104.75,105.79,104.75,105.7,30632.0,89.7829,90.6743,89.7829,90.5972,30632.0
2018-10-16 10:30:00,105.6,105.76,105.3,105.62,28661.0,90.5115,90.6486,90.2544,90.5286,28661.0
2018-10-16 11:00:00,105.62,105.62,105.0,105.39,51431.0,90.5286,90.5286,89.9972,90.3315,51431.0
2018-10-16 11:30:00,105.43,105.7,105.32,105.44,19231.0,90.3658,90.5972,90.2715,90.3744,19231.0
2018-10-16 12:00:00,105.42,105.51,105.22,105.28,14959.0,90.3572,90.4343,90.1858,90.2372,14959.0
2018-10-16 12:30:00,105.26,105.51,105.26,105.38,42634.0,90.2201,90.4343,90.2201,90.3229,42634.0
2018-10-16 13:00:00,105.34,105.5,105.25,105.48,25179.0,90.2886,90.4258,90.2115,90.4086,25179.0
2018-10-16 13:30:00,105.49,105.62,105.29,105.53,36632.0,90.4172,90.5286,90.2458,90.4515,36632.0
2018-10-16 14:00:00,105.5,105.68,105.37,105.62,22681.0,90.4258,90.5801,90.3144,90.5286,22681.0
2018-10-16 14:30:00,105.64,105.68,105.39,105.42,19806.0,90.5458,90.5801,90.3315,90.3572,19806.0
2018-10-16 15:00:00,105.4,105.49,105.23,105.4,41919.0,90.3401,90.4172,90.1944,90.3401,41919.0
2018-10-16 15:30:00,105.39,105.65,105.24,105.49,85094.0,90.3315,90.5543,90.2029,90.4172,85094.0
2018-10-17 09:30:00,105.41,105.76,104.6,104.66,106232.0,90.3486,90.6486,89.6544,89.7058,106232.0
2018-10-17 10:00:00,104.59,104.91,104.39,104.67,42804.0,89.6458,89.9201,89.4744,89.7144,42804.0
2018-10-17 10:30:00,104.7,105.0,104.61,104.78,35515.0,89.7401,89.9972,89.6629,89.8087,35515.0
2018-10-17 11:00:00,104.74,104.82,104.49,104.72,22795.0,89.7744,89.8429,89.5601,89.7572,22795.0
2018-10-17 11:30:00,104.75,105.46,104.71,105.33,28517.0,89.7829,90.3915,89.7487,90.2801,28517.0
2018-10-17 12:00:00,105.37,105.45,105.23,105.41,40383.0,90.3144,90.3829,90.1944,90.3486,40383.0
2018-10-17 12:30:00,105.4,105.41,104.88,104.94,26896.0,90.3401,90.3486,89.8944,89.9458,26896.0
2018-10-17 13:00:00,104.97,105.22,104.88,105.17,29350.0,89.9715,90.1858,89.8944,90.1429,29350.0
2018-10-17 13:30:00,105.18,105.23,104.99,105.16,13020.0,90.1515,90.1944,89.9886,90.1344,13020.0
2018-10-17 14:00:00,105.15,105.15,104.91,104.99,43891.0,90.1258,90.1258,89.9201,89.9886,43891.0
2018-10-17 14:30:00,104.98,105.29,104.91,105.25,36514.0,89.9801,90.2458,89.9201,90.2115,36514.0
2018-10-17 15:00:00,105.25,105.26,104.77,104.92,33200.0,90.2115,90.2201,89.8001,89.9287,33200.0
2018-10-17 15:30:00,104.93,105.22,104.9,105.19,146668.0,89.9372,90.1858,89.9115,90.1601,146668.0
2018-10-18 09:30:00,105.41,106.35,105.41,105.86,107216.0,90.3486,91.1543,90.3486,90.7343,107216.0
2018-10-18 10:00:00,105.83,105.99,105.22,105.35,91370.0,90.7086,90.8458,90.1858,90.2972,91370.0
2018-10-18 10:30:00,105.31,105.76,105.08,105.75,138421.0,90.2629,90.6486,90.0658,90.6401,138421.0
2018-10-18 11:00:00,105.75,105.84,105.31,105.37,80533.0,90.6401,90.7172,90.2629,90.3144,80533.0
2018-10-18 11:30:00,105.33,105.41,104.82,105.05,68056.0,90.2801,90.3486,89.8429,90.0401,68056.0
2018-10-18 12:00:00,105.02,105.02,104.62,104.83,42878.0,90.0144,90.0144,89.6715,89.8515,42878.0
2018-10-18 12:30:00,104.79,105.39,104.75,105.06,26047.0,89.8172,90.3315,89.7829,90.0486,26047.0
2018-10-18 13:00:00,105.04,105.08,104.5,104.53,47915.0,90.0315,90.0658,89.5687,89.5944,47915.0
2018-10-18 13:30:00,104.54,104.66,103.98,103.99,76534.0,89.6029,89.7058,89.123,89.1315,76534.0
2018-10-18 14:00:00,103.98,104.94,103.83,104.71,60857.0,89.123,89.9458,88.9944,89.7487,60857.0
2018-10-18 14:30:00,104.72,104.79,104.27,104.56,185588.0,89.7572,89.8172,89.3715,89.6201,185588.0
2018-10-18 15:00:00,104.57,104.71,104.36,104.68,86918.0,89.6287,89.7487,89.4487,89.7229,86918.0
2018-10-18 15:30:00,104.7,104.8,104.44,104.6,229135.0,89.7401,89.8258,89.5172,89.6544,229135.0
2018-10-19 09:30:00,105.48,106.47,105.3,106.2,143739.0,90.4086,91.2572,90.2544,91.0258,143739.0
2018-10-19 10:00:00,106.15,106.61,106.04,106.08,128956.0,90.9829,91.3772,90.8886,90.9229,128956.0
2018-10-19 10:30:00,106.08,106.1,105.7,105.81,68041.0,90.9229,90.94,90.5972,90.6915,68041.0
2018-10-19 11:00:00,105.89,106.2,105.66,105.66,49905.0,90.7601,91.0258,90.5629,90.5629,49905.0
2018-10-19 11:30:00,105.74,105.83,105.5,105.76,64013.0,90.6315,90.7086,90.4258,90.6486,64013.0
2018-10-19 12:00:00,105.78,106.24,105.78,106.2,23155.0,90.6658,91.06,90.6658,91.0258,23155.0
2018-10-19 12:30:00,106.17,106.22,105.7,106.12,32483.0,91.0,91.0429,90.5972,90.9572,32483.0
2018-10-19 13:00:00,106.15,106.7,106.08,106.61,66576.0,90.9829,91.4543,90.9229,91.3772,66576.0
2018-10-19 13:30:00,106.69,106.79,106.31,106.46,30163.0,91.4457,91.5315,91.12,91.2486,30163.0
2018-10-19 14:00:00,106.42,106.53,106.14,106.42,42181.0,91.2143,91.3086,90.9743,91.2143,42181.0
2018-10-19 14:30:00,106.42,106.72,106.41,106.59,36997.0,91.2143,91.4715,91.2058,91.36,36997.0
2018-10-19 15:00:00,106.59,106.66,106.39,106.64,61727.0,91.36,91.42,91.1886,91.4029,61727.0
2018-10-19 15:30:00,106.63,106.7,106.39,106.57,155868.0,91.3943,91.4543,91.1886,91.3429,155868.0
2018-10-22 09:30:00,106.61,107.03,106.32,106.53,85248.0,91.3772,91.7372,91.1286,91.3086,85248.0
2018-10-22 10:00:00,106.48,106.5,105.7,105.8,45360.0,91.2658,91.2829,90.5972,90.6829,45360.0
2018-10-22 10:30:00,105.75,106.26,105.41,105.99,101839.0,90.6401,91.0772,90.3486,90.8458,101839.0
2018-10-22 11:00:00,106.0,106.04,105.74,105.89,33386.0,90.8543,90.8886,90.6315,90.7601,33386.0
2018-10-22 11:30:00,105.85,105.95,105.66,105.87,23537.0,90.7258,90.8115,90.5629,90.7429,23537.0
2018-10-22 12:00:00,105.89,106.04,105.62,105.85,25973.0,90.7601,90.8886,90.5286,90.7258,25973.0
2018-10-22 12:30:00,105.86,106.06,105.66,105.88,18406.0,90.7343,90.9058,90.5629,90.7515,18406.0
2018-10-22 13:00:00,105.85,106.05,105.65,105.72,23068.0,90.7258,90.8972,90.5543,90.6143,23068.0
2018-10-22 13:30:00,105.7,106.11,105.68,105.87,22672.0,90.5972,90.9486,90.5801,90.7429,22672.0
2018-10-22 14:00:00,105.9,105.97,105.67,105.82,26117.0,90.7686,90.8286,90.5715,90.7001,26117.0
2018-10-22 14:30:00,105.81,105.96,105.72,105.78,25507.0,90.6915,90.8201,90.6143,90.6658,25507.0
2018-10-22 15:00:00,105.73,105.97,105.73,105.89,36888.0,90.6229,90.8286,90.6229,90.7601,36888.0
2018-10-22 15:30:00,105.87,105.95,105.7,105.79,143410.0,90.7429,90.8115,90.5972,90.6743,143410.0
2018-10-23 09:30:00,105.32,106.0,105.32,105.62,51047.0,90.2715,90.8543,90.2715,90.5286,51047.0
2018-10-23 10:00:00,105.61,106.4,105.58,106.0,75995.0,90.5201,91.1972,90.4943,90.8543,75995.0
2018-10-23 10:30:00,106.01,106.46,105.92,106.16,65790.0,90.8629,91.2486,90.7858,90.9915,65790.0
2018-10-23 11:00:00,106.15,106.78,106.05,106.5,105930.0,90.9829,91.5229,90.8972,91.2829,105930.0
2018-10-23 11:30:00,106.48,106.7,105.99,105.99,45752.0,91.2658,91.4543,90.8458,90.8458,45752.0
2018-10-23 12:00:00,106.04,106.44,105.96,106.35,25538.0,90.8886,91.2315,90.8201,91.1543,25538.0
2018-10-23 12:30:00,106.39,106.79,106.25,106.73,65678.0,91.1886,91.5315,91.0686,91.48,65678.0
2018-10-23 13:00:00,106.71,107.91,106.71,107.66,77595.0,91.4629,92.4914,91.4629,92.2771,77595.0
2018-10-23 13:30:00,107.63,107.67,107.3,107.43,42628.0,92.2514,92.2857,91.9686,92.08,42628.0
2018-10-23 14:00:00,107.45,107.81,107.4,107.8,49951.0,92.0972,92.4057,92.0543,92.3971,49951.0
2018-10-23 14:30:00,107.8,108.0,107.51,107.65,84825.0,92.3971,92.5686,92.1486,92.2686,84825.0
2018-10-23 15:00:00,107.68,107.93,107.33,107.73,139339.0,92.2943,92.5086,91.9943,92.3371,139339.0
2018-10-23 15:30:00,107.75,107.89,107.65,107.72,250206.0,92.3543,92.4743,92.2686,92.3286,250206.0
2018-10-24 09:30:00,107.9,108.92,107.59,108.87,97616.0,92.4829,93.3571,92.2172,93.3143,97616.0
2018-10-24 10:00:00,108.88,108.95,108.19,108.36,59813.0,93.3228,93.3828,92.7314,92.8771,59813.0
2018-10-24 10:30:00,108.38,108.67,108.06,108.33,71857.0,92.8943,93.1428,92.62,92.8514,71857.0
2018-10-24 11:00:00,108.32,108.32,107.57,108.2,174065.0,92.8428,92.8428,92.2,92.74,174065.0
2018-10-24 11:30:00,108.21,109.12,108.19,109.05,91996.0,92.7486,93.5285,92.7314,93.4685,91996.0
2018-10-24 12:00:00,108.98,109.5,108.66,109.47,86300.0,93.4085,93.8542,93.1343,93.8285,86300.0
2018-10-24 12:30:00,109.5,109.51,109.09,109.29,72440.0,93.8542,93.8628,93.5028,93.6742,72440.0
2018-10-24 13:00:00,109.23,109.23,108.54,108.77,51562.0,93.6228,93.6228,93.0314,93.2285,51562.0
2018-10-24 13:30:00,108.74,109.13,108.61,108.91,73437.0,93.2028,93.5371,93.0914,93.3485,73437.0
2018-10-24 14:00:00,108.89,109.36,108.71,109.29,68309.0,93.3314,93.7342,93.1771,93.6742,68309.0
2018-10-24 14:30:00,109.38,109.52,108.77,108.92,57910.0,93.7514,93.8714,93.2285,93.3571,57910.0
2018-10-24 15:00:00,108.91,109.27,108.62,109.03,146213.0,93.3485,93.6571,93.1,93.4514,146213.0
2018-10-24 15:30:00,109.03,109.36,108.04,108.18,299345.0,93.4514,93.7342,92.6029,92.7228,299345.0
2018-10-25 09:30:00,101.59,103.93,99.15,102.0,321413.0,87.0745,89.0801,84.9831,87.4259,321413.0
2018-10-25 10:00:00,101.92,103.1,101.55,102.67,204523.0,87.3573,88.3687,87.0402,88.0001,204523.0
2018-10-25 10:30:00,102.67,103.21,101.33,101.5,128212.0,88.0001,88.463,86.8516,86.9973,128212.0
2018-10-25 11:00:00,101.51,103.1,101.05,102.89,127332.0,87.0059,88.3687,86.6116,88.1887,127332.0
2018-10-25 11:30:00,102.85,103.21,102.48,102.61,123536.0,88.1544,88.463,87.8373,87.9487,123536.0
2018-10-25 12:00:00,102.57,102.57,101.9,102.14,73132.0,87.9144,87.9144,87.3402,87.5459,73132.0
2018-10-25 12:30:00,102.21,103.5,102.18,103.43,61886.0,87.6059,88.7115,87.5802,88.6515,61886.0
2018-10-25 13:00:00,103.5,103.63,102.99,103.48,60816.0,88.7115,88.823,88.2744,88.6944,60816.0
2018-10-25 13:30:00,103.53,103.61,102.45,102.63,150768.0,88.7373,88.8058,87.8116,87.9659,150768.0
2018-10-25 14:00:00,102.63,102.78,102.06,102.67,157547.0,87.9659,88.0944,87.4773,88.0001,157547.0
2018-10-25 14:30:00,102.63,103.49,102.5,103.17,137089.0,87.9659,88.703,87.8544,88.4287,137089.0
2018-10-25 15:00:00,103.17,103.23,102.78,102.8,128184.0,88.4287,88.4801,88.0944,88.1116,128184.0
2018-10-25 15:30:00,102.81,102.9,102.23,102.84,318965.0,88.1201,88.1973,87.623,88.1458,318965.0
2018-10-26 09:30:00,102.28,102.5,101.66,102.06,108177.0,87.6659,87.8544,87.1345,87.4773,108177.0
2018-10-26 10:00:00,102.07,103.0,101.41,102.8,121249.0,87.4859,88.283,86.9202,88.1116,121249.0
2018-10-26 10:30:00,102.75,102.77,101.91,102.01,107203.0,88.0687,88.0858,87.3487,87.4344,107203.0
2018-10-26 11:00:00,102.0,102.72,101.94,102.66,173643.0,87.4259,88.043,87.3744,87.9916,173643.0
2018-10-26 11:30:00,102.65,103.21,102.53,102.56,80498.0,87.983,88.463,87.8801,87.9059,80498.0
2018-10-26 12:00:00,102.57,103.2,102.51,103.19,53848.0,87.9144,88.4544,87.863,88.4458,53848.0
2018-10-26 12:30:00,103.19,103.67,103.15,103.38,41931.0,88.4458,88.8573,88.4116,88.6087,41931.0
2018-10-26 13:00:00,103.45,103.72,102.77,102.92,69578.0,88.6687,88.9001,88.0858,88.2144,69578.0
2018-10-26 13:30:00,102.9,102.97,102.46,102.97,47966.0,88.1973,88.2573,87.8201,88.2573,47966.0
2018-10-26 14:00:00,102.93,103.02,102.35,102.68,53692.0,88.223,88.3001,87.7259,88.0087,53692.0
2018-10-26 14:30:00,102.72,102.89,102.0,102.05,58741.0,88.043,88.1887,87.4259,87.4687,58741.0
2018-10-26 15:00:00,102.06,102.66,101.78,102.58,87866.0,87.4773,87.9916,87.2373,87.923,87866.0
2018-10-26 15:30:00,102.57,103.1,102.11,102.51,243115.0,87.9144,88.3687,87.5202,87.863,243115.0
2018-10-29 09:30:00,103.41,105.21,103.41,105.02,155006.0,88.6344,90.1772,88.6344,90.0144,155006.0
2018-10-29 10:00:00,105.06,106.04,105.06,106.04,96260.0,90.0486,90.8886,90.0486,90.8886,96260.0
2018-10-29 10:30:00,106.06,106.09,105.44,105.69,153341.0,90.9058,90.9315,90.3744,90.5886,153341.0
2018-10-29 11:00:00,105.7,106.33,105.63,106.31,84438.0,90.5972,91.1372,90.5372,91.12,84438.0
2018-10-29 11:30:00,106.3,106.33,105.79,105.9,63028.0,91.1115,91.1372,90.6743,90.7686,63028.0
2018-10-29 12:00:00,105.87,106.72,105.86,106.72,83503.0,90.7429,91.4715,90.7343,91.4715,83503.0
2018-10-29 12:30:00,106.68,106.96,106.52,106.81,85619.0,91.4372,91.6772,91.3,91.5486,85619.0
2018-10-29 13:00:00,106.81,107.22,106.81,107.02,61056.0,91.5486,91.9,91.5486,91.7286,61056.0
2018-10-29 13:30:00,107.0,107.42,106.94,107.0,66079.0,91.7115,92.0714,91.66,91.7115,66079.0
2018-10-29 14:00:00,106.98,107.02,106.57,106.92,71045.0,91.6943,91.7286,91.3429,91.6429,71045.0
2018-10-29 14:30:00,106.93,107.09,106.38,106.54,69209.0,91.6515,91.7886,91.18,91.3172,69209.0
2018-10-29 15:00:00,106.59,106.59,105.83,105.88,96410.0,91.36,91.36,90.7086,90.7515,96410.0
2018-10-29 15:30:00,105.93,106.03,105.43,106.0,236660.0,90.7943,90.88,90.3658,90.8543,236660.0
2018-10-30 09:30:00,106.0,107.44,105.77,107.09,128696.0,90.8543,92.0886,90.6572,91.7886,128696.0
2018-10-30 10:00:00,107.13,107.7,106.89,107.23,51422.0,91.8229,92.3114,91.6172,91.9086,51422.0
2018-10-30 10:30:00,107.2,107.27,106.81,107.08,88251.0,91.8829,91.9429,91.5486,91.78,88251.0
2018-10-30 11:00:00,107.04,107.43,106.94,107.34,61267.0,91.7457,92.08,91.66,92.0029,61267.0
2018-10-30 11:30:00,107.45,107.68,107.1,107.1,101051.0,92.0972,92.2943,91.7972,91.7972,101051.0
2018-10-30 12:00:00,107.18,107.18,106.47,106.53,47564.0,91.8657,91.8657,91.2572,91.3086,47564.0
2018-10-30 12:30:00,106.53,106.65,106.06,106.09,39107.0,91.3086,91.4115,90.9058,90.9315,39107.0
2018-10-30 13:00:00,106.13,106.38,106.01,106.01,52968.0,90.9658,91.18,90.8629,90.8629,52968.0
2018-10-30 13:30:00,106.0,107.0,105.99,106.98,54872.0,90.8543,91.7115,90.8458,91.6943,54872.0
2018-10-30 14:00:00,107.0,107.01,106.34,106.69,60215.0,91.7115,91.72,91.1458,91.4457,60215.0
2018-10-30 14:30:00,106.68,107.28,106.59,107.2,55254.0,91.4372,91.9514,91.36,91.8829,55254.0
2018-10-30 15:00:00,107.16,107.47,106.92,107.44,56476.0,91.8486,92.1143,91.6429,92.0886,56476.0
2018-10-30 15:30:00,107.48,108.09,107.16,108.04,230781.0,92.1229,92.6457,91.8486,92.6029,230781.0
2018-10-31 09:30:00,106.96,106.96,105.53,105.62,77656.0,91.6772,91.6772,90.4515,90.5286,77656.0
2018-10-31 10:00:00,105.6,106.3,105.42,106.21,63883.0,90.5115,91.1115,90.3572,91.0343,63883.0
2018-10-31 10:30:00,106.22,107.16,106.13,107.16,38634.0,91.0429,91.8486,90.9658,91.8486,38634.0
2018-10-31 11:00:00,107.07,107.48,106.88,107.0,54436.0,91.7715,92.1229,91.6086,91.7115,54436.0
2018-10-31 11:30:00,107.03,107.77,107.01,107.76,29808.0,91.7372,92.3714,91.72,92.3629,29808.0
2018-10-31 12:00:00,107.77,108.1,107.52,108.09,37449.0,92.3714,92.6543,92.1572,92.6457,37449.0
2018-10-31 12:30:00,108.03,108.49,107.95,108.39,21881.0,92.5943,92.9886,92.5257,92.9028,21881.0
2018-10-31 13:00:00,108.36,108.4,107.95,108.27,36199.0,92.8771,92.9114,92.5257,92.8,36199.0
2018-10-31 13:30:00,108.28,108.43,108.0,108.39,37982.0,92.8086,92.9371,92.5686,92.9028,37982.0
2018-10-31 14:00:00,108.39,108.7,108.29,108.29,68431.0,92.9028,93.1686,92.8171,92.8171,68431.0
2018-10-31 14:30:00,108.33,108.38,107.7,107.84,152625.0,92.8514,92.8943,92.3114,92.4314,152625.0
2018-10-31 15:00:00,107.85,108.08,107.66,107.99,127002.0,92.44,92.6371,92.2771,92.56,127002.0
2018-10-31 15:30:00,107.99,107.99,106.91,107.16,159989.0,92.56,92.56,91.6343,91.8486,159989.0
2018-11-01 09:30:00,107.24,107.86,106.95,107.05,51994.0,91.9172,92.4486,91.6686,91.7543,51994.0
2018-11-01 10:00:00,106.94,107.54,106.67,107.51,28282.0,91.66,92.1743,91.4286,92.1486,28282.0
2018-11-01 10:30:00,107.45,107.91,107.34,107.52,40788.0,92.0972,92.4914,92.0029,92.1572,40788.0
2018-11-01 11:00:00,107.53,107.96,107.38,107.59,51142.0,92.1657,92.5343,92.0372,92.2172,51142.0
2018-11-01 11:30:00,107.59,107.78,107.38,107.71,47990.0,92.2172,92.38,92.0372,92.32,47990.0
2018-11-01 12:00:00,107.74,107.92,107.44,107.65,63006.0,92.3457,92.5,92.0886,92.2686,63006.0
2018-11-01 12:30:00,107.7,107.92,107.62,107.62,21075.0,92.3114,92.5,92.2429,92.2429,21075.0
2018-11-01 13:00:00,107.62,107.63,107.33,107.41,30166.0,92.2429,92.2514,91.9943,92.0629,30166.0
2018-11-01 13:30:00,107.45,107.53,107.27,107.45,18663.0,92.0972,92.1657,91.9429,92.0972,18663.0
2018-11-01 14:00:00,107.4,107.4,107.09,107.1,24911.0,92.0543,92.0543,91.7886,91.7972,24911.0
2018-11-01 14:30:00,107.11,107.16,106.77,107.1,22907.0,91.8057,91.8486,91.5143,91.7972,22907.0
2018-11-01 15:00:00,107.1,107.43,106.99,107.27,63994.0,91.7972,92.08,91.7029,91.9429,63994.0
2018-11-01 15:30:00,107.25,107.53,107.22,107.35,129289.0,91.9257,92.1657,91.9,92.0114,129289.0
2018-11-02 09:30:00,107.25,107.26,105.79,106.35,48195.0,91.9257,91.9343,90.6743,91.1543,48195.0
2018-11-02 10:00:00,106.36,107.04,106.13,106.65,26622.0,91.1629,91.7457,90.9658,91.4115,26622.0
2018-11-02 10:30:00,106.61,106.78,105.15,105.91,54292.0,91.3772,91.5229,90.1258,90.7772,54292.0
2018-11-02 11:00:00,105.94,106.04,105.48,105.62,101391.0,90.8029,90.8886,90.4086,90.5286,101391.0
2018-11-02 11:30:00,105.64,105.8,105.29,105.77,21868.0,90.5458,90.6829,90.2458,90.6572,21868.0
2018-11-02 12:00:00,105.8,106.02,105.68,105.85,32119.0,90.6829,90.8715,90.5801,90.7258,32119.0
2018-11-02 12:30:00,105.86,105.86,105.07,105.26,30294.0,90.7343,90.7343,90.0572,90.2201,30294.0
2018-11-02 13:00:00,105.28,105.59,105.21,105.4,28120.0,90.2372,90.5029,90.1772,90.3401,28120.0
2018-11-02 13:30:00,105.38,105.83,105.31,105.35,44855.0,90.3229,90.7086,90.2629,90.2972,44855.0
2018-11-02 14:00:00,105.36,105.96,105.15,105.9,48925.0,90.3058,90.8201,90.1258,90.7686,48925.0
2018-11-02 14:30:00,105.86,105.86,105.35,105.35,35268.0,90.7343,90.7343,90.2972,90.2972,35268.0
2018-11-02 15:00:00,105.4,105.72,105.23,105.55,37838.0,90.3401,90.6143,90.1944,90.4686,37838.0
2018-11-02 15:30:00,105.53,105.83,105.34,105.81,144930.0,90.4515,90.7086,90.2886,90.6915,144930.0
2018-11-05 09:30:00,106.22,107.35,106.0,107.04,61889.0,91.0429,92.0114,90.8543,91.7457,61889.0
2018-11-05 10:00:00,107.01,107.75,106.93,107.74,34894.0,91.72,92.3543,91.6515,92.3457,34894.0
2018-11-05 10:30:00,107.74,107.78,106.7,107.01,43368.0,92.3457,92.38,91.4543,91.72,43368.0
2018-11-05 11:00:00,106.99,107.65,106.98,107.65,31046.0,91.7029,92.2686,91.6943,92.2686,31046.0
2018-11-05 11:30:00,107.57,107.76,107.22,107.31,52821.0,92.2,92.3629,91.9,91.9772,52821.0
2018-11-05 12:00:00,107.3,107.57,107.22,107.41,33327.0,91.9686,92.2,91.9,92.0629,33327.0
2018-11-05 12:30:00,107.44,107.46,107.04,107.12,22446.0,92.0886,92.1057,91.7457,91.8143,22446.0
2018-11-05 13:00:00,107.14,107.17,106.75,106.92,45842.0,91.8314,91.8572,91.4972,91.6429,45842.0
2018-11-05 13:30:00,106.93,107.12,106.9,106.99,21792.0,91.6515,91.8143,91.6257,91.7029,21792.0
2018-11-05 14:00:00,107.0,107.14,106.91,107.09,29094.0,91.7115,91.8314,91.6343,91.7886,29094.0
2018-11-05 14:30:00,107.09,107.14,106.89,107.03,26747.0,91.7886,91.8314,91.6172,91.7372,26747.0
2018-11-05 15:00:00,107.05,107.15,106.76,106.92,32055.0,91.7543,91.84,91.5057,91.6429,32055.0
2018-11-05 15:30:00,106.92,107.04,106.75,106.96,122221.0,91.6429,91.7457,91.4972,91.6772,122221.0
2018-11-06 09:30:00,107.03,107.42,106.76,107.26,24052.0,91.7372,92.0714,91.5057,91.9343,24052.0
2018-11-06 10:00:00,107.29,107.83,107.28,107.61,44039.0,91.96,92.4229,91.9514,92.2343,44039.0
2018-11-06 10:30:00,107.61,107.9,107.6,107.76,21368.0,92.2343,92.4829,92.2257,92.3629,21368.0
2018-11-06 11:00:00,107.78,107.83,107.21,107.36,29076.0,92.38,92.4229,91.8914,92.02,29076.0
2018-11-06 11:30:00,107.37,107.69,107.27,107.68,21362.0,92.0286,92.3029,91.9429,92.2943,21362.0
2018-11-06 12:00:00,107.67,107.82,107.61,107.81,11104.0,92.2857,92.4143,92.2343,92.4057,11104.0
2018-11-06 12:30:00,107.8,107.86,107.65,107.75,17104.0,92.3971,92.4486,92.2686,92.3543,17104.0
2018-11-06 13:00:00,107.74,107.79,107.28,107.55,67000.0,92.3457,92.3886,91.9514,92.1829,67000.0
2018-11-06 13:30:00,107.57,107.58,107.42,107.52,36986.0,92.2,92.2086,92.0714,92.1572,36986.0
2018-11-06 14:00:00,107.52,107.54,107.23,107.29,24901.0,92.1572,92.1743,91.9086,91.96,24901.0
2018-11-06 14:30:00,107.22,107.46,107.15,107.3,18943.0,91.9,92.1057,91.84,91.9686,18943.0
2018-11-06 15:00:00,107.3,107.39,107.22,107.25,47448.0,91.9686,92.0457,91.9,91.9257,47448.0
2018-11-06 15:30:00,107.26,107.78,107.25,107.68,189646.0,91.9343,92.38,91.9257,92.2943,189646.0
2018-11-07 09:30:00,108.07,108.59,106.86,106.87,132289.0,92.6286,93.0743,91.5915,91.6,132289.0
2018-11-07 10:00:00,106.98,107.3,106.63,107.0,51616.0,91.6943,91.9686,91.3943,91.7115,51616.0
2018-11-07 10:30:00,107.0,107.23,106.94,107.16,52611.0,91.7115,91.9086,91.66,91.8486,52611.0
2018-11-07 11:00:00,107.15,107.74,107.09,107.33,57406.0,91.84,92.3457,91.7886,91.9943,57406.0
2018-11-07 11:30:00,107.34,107.82,107.23,107.77,66246.0,92.0029,92.4143,91.9086,92.3714,66246.0
2018-11-07 12:00:00,107.77,107.88,107.53,107.53,84908.0,92.3714,92.4657,92.1657,92.1657,84908.0
2018-11-07 12:30:00,107.53,107.74,107.42,107.63,42760.0,92.1657,92.3457,92.0714,92.2514,42760.0
2018-11-07 13:00:00,107.63,107.78,107.53,107.62,49332.0,92.2514,92.38,92.1657,92.2429,49332.0
2018-11-07 13:30:00,107.64,107.91,107.47,107.9,137124.0,92.26,92.4914,92.1143,92.4829,137124.0
2018-11-07 14:00:00,107.91,108.06,107.82,108.01,225060.0,92.4914,92.62,92.4143,92.5771,225060.0
2018-11-07 14:30:00,108.0,108.09,107.7,107.91,101452.0,92.5686,92.6457,92.3114,92.4914,101452.0
2018-11-07 15:00:00,107.91,108.18,107.82,108.11,131020.0,92.4914,92.7228,92.4143,92.6629,131020.0
2018-11-07 15:30:00,108.11,108.2,107.94,108.03,348432.0,92.6629,92.74,92.5171,92.5943,348432.0
2018-11-08 09:30:00,107.48,107.99,106.55,107.55,247458.0,92.1229,92.56,91.3257,92.1829,247458.0
2018-11-08 10:00:00,107.51,107.71,107.06,107.28,148002.0,92.1486,92.32,91.7629,91.9514,148002.0
2018-11-08 10:30:00,107.28,107.63,106.95,107.33,131685.0,91.9514,92.2514,91.6686,91.9943,131685.0
2018-11-08 11:00:00,107.32,107.56,106.86,106.95,87778.0,91.9857,92.1914,91.5915,91.6686,87778.0
2018-11-08 11:30:00,106.98,107.14,106.77,106.84,104403.0,91.6943,91.8314,91.5143,91.5743,104403.0
2018-11-08 12:00:00,106.86,107.06,106.78,106.89,52273.0,91.5915,91.7629,91.5229,91.6172,52273.0
2018-11-08 12:30:00,106.89,107.02,106.83,106.84,48091.0,91.6172,91.7286,91.5657,91.5743,48091.0
2018-11-08 13:00:00,106.84,106.9,106.66,106.75,39981.0,91.5743,91.6257,91.42,91.4972,39981.0
2018-11-08 13:30:00,106.75,106.86,106.73,106.75,44470.0,91.4972,91.5915,91.48,91.4972,44470.0
2018-11-08 14:00:00,106.77,107.01,106.53,106.56,78848.0,91.5143,91.72,91.3086,91.3343,78848.0
2018-11-08 14:30:00,106.54,107.02,106.36,106.93,90947.0,91.3172,91.7286,91.1629,91.6515,90947.0
2018-11-08 15:00:00,106.92,107.06,106.84,106.91,145759.0,91.6429,91.7629,91.5743,91.6343,145759.0
2018-11-08 15:30:00,106.92,107.08,106.84,107.07,222508.0,91.6429,91.78,91.5743,91.7715,222508.0
2018-11-09 09:30:00,107.41,108.27,106.87,108.05,93112.0,92.0629,92.8,91.6,92.6114,93112.0
2018-11-09 10:00:00,108.01,108.07,107.45,107.45,50768.0,92.5771,92.6286,92.0972,92.0972,50768.0
2018-11-09 10:30:00,107.48,108.02,107.44,108.01,117585.0,92.1229,92.5857,92.0886,92.5771,117585.0
2018-11-09 11:00:00,108.03,108.05,107.77,107.92,95610.0,92.5943,92.6114,92.3714,92.5,95610.0
2018-11-09 11:30:00,107.94,108.02,107.58,107.64,65635.0,92.5171,92.5857,92.2086,92.26,65635.0
2018-11-09 12:00:00,107.7,107.93,107.59,107.78,48818.0,92.3114,92.5086,92.2172,92.38,48818.0
2018-11-09 12:30:00,107.78,108.0,107.66,107.89,83229.0,92.38,92.5686,92.2771,92.4743,83229.0
2018-11-09 13:00:00,107.89,108.0,107.81,107.97,49645.0,92.4743,92.5686,92.4057,92.5429,49645.0
2018-11-09 13:30:00,107.95,107.95,107.66,107.67,61739.0,92.5257,92.5257,92.2771,92.2857,61739.0
2018-11-09 14:00:00,107.68,107.95,107.58,107.92,57351.0,92.2943,92.5257,92.2086,92.5,57351.0
2018-11-09 14:30:00,107.93,108.35,107.93,108.22,109329.0,92.5086,92.8686,92.5086,92.7571,109329.0
2018-11-09 15:00:00,108.21,108.48,108.14,108.45,105477.0,92.7486,92.98,92.6886,92.9543,105477.0
2018-11-09 15:30:00,108.43,108.71,108.28,108.57,293367.0,92.9371,93.1771,92.8086,93.0571,293367.0
2018-11-12 09:30:00,108.33,109.8,108.08,109.33,119136.0,92.8514,94.1114,92.6371,93.7085,119136.0
2018-11-12 10:00:00,109.26,109.71,109.25,109.42,90320.0,93.6485,94.0342,93.64,93.7857,90320.0
2018-11-12 10:30:00,109.43,109.46,109.1,109.38,89268.0,93.7942,93.82,93.5114,93.7514,89268.0
2018-11-12 11:00:00,109.37,109.8,109.26,109.52,72092.0,93.7428,94.1114,93.6485,93.8714,72092.0
2018-11-12 11:30:00,109.45,109.51,108.84,109.34,30562.0,93.8114,93.8628,93.2885,93.7171,30562.0
2018-11-12 12:00:00,109.32,109.34,109.12,109.19,20617.0,93.7,93.7171,93.5285,93.5885,20617.0
2018-11-12 12:30:00,109.3,109.48,109.09,109.2,42230.0,93.6828,93.8371,93.5028,93.5971,42230.0
2018-11-12 13:00:00,109.22,109.3,109.09,109.19,22312.0,93.6143,93.6828,93.5028,93.5885,22312.0
2018-11-12 13:30:00,109.13,109.24,108.82,108.95,46451.0,93.5371,93.6314,93.2714,93.3828,46451.0
2018-11-12 14:00:00,108.97,109.12,108.94,109.07,30561.0,93.4,93.5285,93.3743,93.4857,30561.0
2018-11-12 14:30:00,109.07,109.18,109.01,109.1,24816.0,93.4857,93.58,93.4343,93.5114,24816.0
2018-11-12 15:00:00,109.06,109.13,108.85,109.02,48803.0,93.4771,93.5371,93.2971,93.4428,48803.0
2018-11-12 15:30:00,109.03,109.03,108.36,108.67,135375.0,93.4514,93.4514,92.8771,93.1428,135375.0
2018-11-13 09:30:00,108.55,109.06,107.63,109.06,68934.0,93.04,93.4771,92.2514,93.4771,68934.0
2018-11-13 10:00:00,109.12,109.4,108.77,109.15,43990.0,93.5285,93.7685,93.2285,93.5543,43990.0
2018-11-13 10:30:00,109.15,109.34,108.83,108.98,76786.0,93.5543,93.7171,93.28,93.4085,76786.0
2018-11-13 11:00:00,108.96,109.16,108.38,108.78,91273.0,93.3914,93.5628,92.8943,93.2371,91273.0
2018-11-13 11:30:00,108.73,108.79,108.25,108.48,29523.0,93.1943,93.2457,92.7828,92.98,29523.0
2018-11-13 12:00:00,108.51,108.51,108.08,108.43,44192.0,93.0057,93.0057,92.6371,92.9371,44192.0
2018-11-13 12:30:00,108.36,108.49,108.11,108.36,22758.0,92.8771,92.9886,92.6629,92.8771,22758.0
2018-11-13 13:00:00,108.38,108.43,108.24,108.43,26193.0,92.8943,92.9371,92.7743,92.9371,26193.0
2018-11-13 13:30:00,108.43,109.0,108.4,108.9,32737.0,92.9371,93.4257,92.9114,93.34,32737.0
2018-11-13 14:00:00,108.94,109.01,108.59,108.91,46016.0,93.3743,93.4343,93.0743,93.3485,46016.0
2018-11-13 14:30:00,108.89,109.04,108.76,109.0,42732.0,93.3314,93.46,93.22,93.4257,42732.0
2018-11-13 15:00:00,109.0,109.14,108.66,108.9,50433.0,93.4257,93.5457,93.1343,93.34,50433.0
2018-11-13 15:30:00,108.9,109.26,108.72,109.15,184607.0,93.34,93.6485,93.1857,93.5543,184607.0
2018-11-14 09:30:00,109.25,109.25,108.36,108.78,69344.0,93.64,93.64,92.8771,93.2371,69344.0
2018-11-14 10:00:00,108.82,108.83,108.25,108.35,34955.0,93.2714,93.28,92.7828,92.8686,34955.0
2018-11-14 10:30:00,108.31,108.61,108.24,108.24,40665.0,92.8343,93.0914,92.7743,92.7743,40665.0
2018-11-14 11:00:00,108.23,108.25,107.85,107.96,33587.0,92.7657,92.7828,92.44,92.5343,33587.0
2018-11-14 11:30:00,107.93,108.2,107.81,108.06,40562.0,92.5086,92.74,92.4057,92.62,40562.0
2018-11-14 12:00:00,108.04,108.27,107.89,108.04,70563.0,92.6029,92.8,92.4743,92.6029,70563.0
2018-11-14 12:30:00,108.06,108.12,107.79,107.85,20116.0,92.62,92.6714,92.3886,92.44,20116.0
2018-11-14 13:00:00,107.77,107.92,107.7,107.88,19158.0,92.3714,92.5,92.3114,92.4657,19158.0
2018-11-14 13:30:00,107.86,107.87,107.58,107.76,35057.0,92.4486,92.4571,92.2086,92.3629,35057.0
2018-11-14 14:00:00,107.74,108.14,107.59,108.02,74323.0,92.3457,92.6886,92.2172,92.5857,74323.0
2018-11-14 14:30:00,108.0,108.29,107.97,108.29,25116.0,92.5686,92.8171,92.5429,92.8171,25116.0
2018-11-14 15:00:00,108.27,108.45,108.19,108.34,50355.0,92.8,92.9543,92.7314,92.86,50355.0
2018-11-14 15:30:00,108.33,108.4,107.86,107.95,189999.0,92.8514,92.9114,92.4486,92.5257,189999.0
2018-11-15 09:30:00,107.62,107.92,106.78,107.73,65820.0,92.2429,92.5,91.5229,92.3371,65820.0
2018-11-15 10:00:00,107.73,108.12,107.62,107.72,63862.0,92.3371,92.6714,92.2429,92.3286,63862.0
2018-11-15 10:30:00,107.68,107.79,107.3,107.49,31100.0,92.2943,92.3886,91.9686,92.1314,31100.0
2018-11-15 11:00:00,107.61,108.19,107.56,108.19,59821.0,92.2343,92.7314,92.1914,92.7314,59821.0
2018-11-15 11:30:00,108.19,108.28,107.84,108.09,58594.0,92.7314,92.8086,92.4314,92.6457,58594.0
2018-11-15 12:00:00,108.14,108.21,107.95,108.18,39276.0,92.6886,92.7486,92.5257,92.7228,39276.0
2018-11-15 12:30:00,108.16,108.17,107.7,107.7,56517.0,92.7057,92.7143,92.3114,92.3114,56517.0
2018-11-15 13:00:00,107.7,108.09,107.51,107.99,44924.0,92.3114,92.6457,92.1486,92.56,44924.0
2018-11-15 13:30:00,108.02,108.22,107.9,108.22,95519.0,92.5857,92.7571,92.4829,92.7571,95519.0
2018-11-15 14:00:00,108.22,108.64,108.16,108.64,37096.0,92.7571,93.1171,92.7057,93.1171,37096.0
2018-11-15 14:30:00,108.64,108.82,108.2,108.28,51416.0,93.1171,93.2714,92.74,92.8086,51416.0
2018-11-15 15:00:00,108.29,108.32,107.96,107.97,77018.0,92.8171,92.8428,92.5343,92.5429,77018.0
2018-11-15 15:30:00,107.98,108.43,107.97,108.41,270019.0,92.5514,92.9371,92.5429,92.92,270019.0
2018-11-16 09:30:00,108.44,109.34,108.44,109.0,64564.0,92.9457,93.7171,92.9457,93.4257,64564.0
2018-11-16 10:00:00,108.95,109.3,108.74,109.07,111765.0,93.3828,93.6828,93.2028,93.4857,111765.0
2018-11-16 10:30:00,109.07,109.48,109.04,109.04,60788.0,93.4857,93.8371,93.46,93.46,60788.0
2018-11-16 11:00:00,109.01,109.31,108.87,109.3,33163.0,93.4343,93.6914,93.3143,93.6828,33163.0
2018-11-16 11:30:00,109.3,109.47,109.13,109.42,70531.0,93.6828,93.8285,93.5371,93.7857,70531.0
2018-11-16 12:00:00,109.44,109.72,109.44,109.57,33290.0,93.8028,94.0428,93.8028,93.9142,33290.0
2018-11-16 12:30:00,109.59,110.09,109.58,109.87,94605.0,93.9314,94.3599,93.9228,94.1714,94605.0
2018-11-16 13:00:00,109.86,109.89,109.53,109.69,20412.0,94.1628,94.1885,93.88,94.0171,20412.0
2018-11-16 13:30:00,109.74,109.74,109.33,109.42,13939.0,94.06,94.06,93.7085,93.7857,13939.0
2018-11-16 14:00:00,109.46,109.55,109.03,109.16,43578.0,93.82,93.8971,93.4514,93.5628,43578.0
2018-11-16 14:30:00,109.19,109.24,109.1,109.15,19729.0,93.5885,93.6314,93.5114,93.5543,19729.0
2018-11-16 15:00:00,109.15,109.39,109.13,109.34,320820.0,93.5543,93.76,93.5371,93.7171,320820.0
2018-11-16 15:30:00,109.36,109.58,109.14,109.15,191466.0,93.7342,93.9228,93.5457,93.5543,191466.0
2018-11-19 09:30:00,108.99,109.69,108.41,109.69,52018.0,93.4171,94.0171,92.92,94.0171,52018.0
2018-11-19 10:00:00,109.65,109.65,108.6,108.8,28169.0,93.9828,93.9828,93.0828,93.2543,28169.0
2018-11-19 10:30:00,108.76,108.76,107.86,108.12,45571.0,93.22,93.22,92.4486,92.6714,45571.0
2018-11-19 11:00:00,108.21,108.28,107.95,108.09,93816.0,92.7486,92.8086,92.5257,92.6457,93816.0
2018-11-19 11:30:00,108.13,108.26,107.98,108.05,52487.0,92.68,92.7914,92.5514,92.6114,52487.0
2018-11-19 12:00:00,108.1,108.2,107.87,108.15,28719.0,92.6543,92.74,92.4571,92.6971,28719.0
2018-11-19 12:30:00,108.19,108.9,108.19,108.74,39927.0,92.7314,93.34,92.7314,93.2028,39927.0
2018-11-19 13:00:00,108.73,108.81,108.51,108.71,41088.0,93.1943,93.2628,93.0057,93.1771,41088.0
2018-11-19 13:30:00,108.7,108.96,108.26,108.28,104206.0,93.1686,93.3914,92.7914,92.8086,104206.0
2018-11-19 14:00:00,108.25,108.25,107.83,107.83,38365.0,92.7828,92.7828,92.4229,92.4229,38365.0
2018-11-19 14:30:00,107.89,108.54,107.87,108.43,29116.0,92.4743,93.0314,92.4571,92.9371,29116.0
2018-11-19 15:00:00,108.41,108.66,108.14,108.43,52381.0,92.92,93.1343,92.6886,92.9371,52381.0
2018-11-19 15:30:00,108.49,108.49,108.09,108.32,126273.0,92.9886,92.9886,92.6457,92.8428,126273.0
2018-11-20 09:30:00,107.86,108.96,107.83,108.66,71345.0,93.0754,94.0247,93.0495,93.7658,71345.0
2018-11-20 10:00:00,108.51,109.31,108.4,108.89,42499.0,93.6363,94.3267,93.5414,93.9642,42499.0
2018-11-20 10:30:00,108.89,108.91,107.69,107.69,61088.0,93.9642,93.9815,92.9287,92.9287,61088.0
2018-11-20 11:00:00,107.75,107.81,107.5,107.63,48272.0,92.9805,93.0323,92.7648,92.877,48272.0
2018-11-20 11:30:00,107.64,107.96,107.46,107.63,88789.0,92.8856,93.1617,92.7303,92.877,88789.0
2018-11-20 12:00:00,107.69,107.91,107.42,107.65,36504.0,92.9287,93.1186,92.6957,92.8942,36504.0
2018-11-20 12:30:00,107.65,107.9,107.51,107.71,22098.0,92.8942,93.1099,92.7734,92.946,22098.0
2018-11-20 13:00:00,107.7,107.84,107.54,107.65,12906.0,92.9374,93.0582,92.7993,92.8942,12906.0
2018-11-20 13:30:00,107.66,108.16,107.62,108.16,19403.0,92.9028,93.3343,92.8683,93.3343,19403.0
2018-11-20 14:00:00,108.12,108.27,107.94,107.98,27453.0,93.2998,93.4292,93.1445,93.179,27453.0
2018-11-20 14:30:00,107.95,108.24,107.13,107.16,118423.0,93.1531,93.4033,92.4455,92.4714,118423.0
2018-11-20 15:00:00,107.21,107.22,106.67,106.93,163691.0,92.5145,92.5232,92.0485,92.2729,163691.0
2018-11-20 15:30:00,106.93,107.07,106.42,106.48,306072.0,92.2729,92.3937,91.8328,91.8846,306072.0
2018-11-21 09:30:00,106.3,107.34,105.6,107.14,126443.0,91.7293,92.6267,91.1252,92.4541,126443.0
2018-11-21 10:00:00,107.16,107.27,106.62,106.76,97274.0,92.4714,92.5663,92.0054,92.1262,97274.0
2018-11-21 10:30:00,106.73,107.09,106.36,106.78,50582.0,92.1003,92.411,91.781,92.1435,50582.0
2018-11-21 11:00:00,106.79,106.8,106.33,106.45,42163.0,92.1521,92.1607,91.7552,91.8587,42163.0
2018-11-21 11:30:00,106.45,106.48,105.97,106.05,46570.0,91.8587,91.8846,91.4445,91.5135,46570.0
2018-11-21 12:00:00,106.02,106.18,105.93,106.04,27166.0,91.4876,91.6257,91.41,91.5049,27166.0
2018-11-21 12:30:00,106.05,106.11,105.89,106.11,37612.0,91.5135,91.5653,91.3755,91.5653,37612.0
2018-11-21 13:00:00,106.13,106.14,105.81,105.95,25066.0,91.5826,91.5912,91.3064,91.4272,25066.0
2018-11-21 13:30:00,105.95,106.09,105.89,106.06,23009.0,91.4272,91.548,91.3755,91.5222,23009.0
2018-11-21 14:00:00,106.06,106.22,105.8,106.22,26181.0,91.5222,91.6602,91.2978,91.6602,26181.0
2018-11-21 14:30:00,106.22,106.22,105.95,105.98,27754.0,91.6602,91.6602,91.4272,91.4531,27754.0
2018-11-21 15:00:00,105.97,106.19,105.91,105.93,40865.0,91.4445,91.6343,91.3927,91.41,40865.0
2018-11-21 15:30:00,105.91,106.24,105.81,106.16,178848.0,91.3927,91.6775,91.3064,91.6085,178848.0
2018-11-23 09:30:00,106.22,106.51,106.06,106.39,73360.0,91.6602,91.9105,91.5222,91.8069,73360.0
2018-11-23 10:00:00,106.43,106.43,106.04,106.13,43585.0,91.8414,91.8414,91.5049,91.5826,43585.0
2018-11-23 10:30:00,106.12,106.81,106.12,106.74,167719.0,91.5739,92.1694,91.5739,92.109,167719.0
2018-11-23 11:00:00,106.75,106.78,106.44,106.59,169106.0,92.1176,92.1435,91.8501,91.9795,169106.0
2018-11-23 11:30:00,106.63,106.79,106.36,106.42,126125.0,92.014,92.1521,91.781,91.8328,126125.0
2018-11-23 12:00:00,106.43,106.62,106.37,106.48,33702.0,91.8414,92.0054,91.7897,91.8846,33702.0
2018-11-23 12:30:00,106.42,106.59,106.12,106.2,56814.0,91.8328,91.9795,91.5739,91.643,56814.0
2018-11-26 09:30:00,106.38,106.69,106.33,106.47,51695.0,91.7983,92.0658,91.7552,91.876,51695.0
2018-11-26 10:00:00,106.47,106.47,105.64,105.69,77337.0,91.876,91.876,91.1597,91.2029,77337.0
2018-11-26 10:30:00,105.69,105.8,105.5,105.52,39876.0,91.2029,91.2978,91.0389,91.0562,39876.0
2018-11-26 11:00:00,105.52,105.71,105.13,105.42,39989.0,91.0562,91.2201,90.7196,90.9699,39989.0
2018-11-26 11:30:00,105.39,105.94,105.39,105.88,38518.0,90.944,91.4186,90.944,91.3668,38518.0
2018-11-26 12:00:00,105.89,106.16,105.8,106.1,30596.0,91.3755,91.6085,91.2978,91.5567,30596.0
2018-11-26 12:30:00,106.11,106.16,105.88,105.97,42522.0,91.5653,91.6085,91.3668,91.4445,42522.0
2018-11-26 13:00:00,105.98,106.32,105.91,106.32,59530.0,91.4531,91.7465,91.3927,91.7465,59530.0
2018-11-26 13:30:00,106.32,106.36,105.97,106.03,83007.0,91.7465,91.781,91.4445,91.4963,83007.0
2018-11-26 14:00:00,106.05,106.22,106.03,106.17,24257.0,91.5135,91.6602,91.4963,91.6171,24257.0
2018-11-26 14:30:00,106.17,106.25,105.78,105.99,55646.0,91.6171,91.6861,91.2805,91.4618,55646.0
2018-11-26 15:00:00,105.97,106.17,105.97,106.09,44229.0,91.4445,91.6171,91.4445,91.548,44229.0
2018-11-26 15:30:00,106.11,106.18,105.95,106.04,151486.0,91.5653,91.6257,91.4272,91.5049,151486.0
2018-11-27 09:30:00,106.05,106.45,105.46,106.12,37434.0,91.5135,91.8587,91.0044,91.5739,37434.0
2018-11-27 10:00:00,106.03,106.57,105.86,106.57,83730.0,91.4963,91.9623,91.3496,91.9623,83730.0
2018-11-27 10:30:00,106.53,106.88,106.18,106.27,47171.0,91.9277,92.2298,91.6257,91.7034,47171.0
2018-11-27 11:00:00,106.27,106.47,105.92,105.97,59769.0,91.7034,91.876,91.4013,91.4445,59769.0
2018-11-27 11:30:00,105.97,106.5,105.95,106.32,31331.0,91.4445,91.9018,91.4272,91.7465,31331.0
2018-11-27 12:00:00,106.3,106.38,106.09,106.15,23579.0,91.7293,91.7983,91.548,91.5998,23579.0
2018-11-27 12:30:00,106.18,106.55,106.17,106.55,22455.0,91.6257,91.945,91.6171,91.945,22455.0
2018-11-27 13:00:00,106.52,106.82,106.48,106.79,25333.0,91.9191,92.178,91.8846,92.1521,25333.0
2018-11-27 13:30:00,106.79,106.96,106.69,106.89,38253.0,92.1521,92.2988,92.0658,92.2384,38253.0
2018-11-27 14:00:00,106.88,106.93,106.75,106.82,35823.0,92.2298,92.2729,92.1176,92.178,35823.0
2018-11-27 14:30:00,106.81,107.06,106.65,106.78,47281.0,92.1694,92.3851,92.0313,92.1435,47281.0
2018-11-27 15:00:00,106.79,106.97,106.67,106.85,364920.0,92.1521,92.3074,92.0485,92.2039,364920.0
2018-11-27 15:30:00,106.84,106.94,106.6,106.61,205177.0,92.1952,92.2815,91.9881,91.9968,205177.0
2018-11-28 09:30:00,105.75,106.66,105.75,106.32,36908.0,91.2547,92.0399,91.2547,91.7465,36908.0
2018-11-28 10:00:00,106.31,106.39,106.09,106.27,48178.0,91.7379,91.8069,91.548,91.7034,48178.0
2018-11-28 10:30:00,106.22,106.4,106.15,106.29,46111.0,91.6602,91.8156,91.5998,91.7206,46111.0
2018-11-28 11:00:00,106.34,106.54,106.28,106.45,30132.0,91.7638,91.9364,91.712,91.8587,30132.0
2018-11-28 11:30:00,106.45,106.54,106.23,106.47,26439.0,91.8587,91.9364,91.6689,91.876,26439.0
2018-11-28 12:00:00,106.49,107.14,106.49,106.86,34859.0,91.8932,92.4541,91.8932,92.2125,34859.0
2018-11-28 12:30:00,106.88,106.88,106.51,106.56,27385.0,92.2298,92.2298,91.9105,91.9536,27385.0
2018-11-28 13:00:00,106.57,106.57,106.3,106.37,45198.0,91.9623,91.9623,91.7293,91.7897,45198.0
2018-11-28 13:30:00,106.38,106.64,106.3,106.37,33830.0,91.7983,92.0227,91.7293,91.7897,33830.0
2018-11-28 14:00:00,106.37,106.56,106.29,106.53,38062.0,91.7897,91.9536,91.7206,91.9277,38062.0
2018-11-28 14:30:00,106.56,106.59,106.42,106.47,34648.0,91.9536,91.9795,91.8328,91.876,34648.0
2018-11-28 15:00:00,106.45,106.53,106.31,106.5,48497.0,91.8587,91.9277,91.7379,91.9018,48497.0
2018-11-28 15:30:00,106.5,106.79,106.41,106.67,167856.0,91.9018,92.1521,91.8242,92.0485,167856.0
2018-11-29 09:30:00,106.46,107.28,106.45,106.92,33338.0,91.8673,92.5749,91.8587,92.2643,33338.0
2018-11-29 10:00:00,106.93,107.61,106.75,107.0,61061.0,92.2729,92.8597,92.1176,92.3333,61061.0
2018-11-29 10:30:00,107.04,107.31,106.94,106.99,33863.0,92.3678,92.6008,92.2815,92.3247,33863.0
2018-11-29 11:00:00,106.98,107.28,106.72,107.28,41241.0,92.3161,92.5749,92.0917,92.5749,41241.0
2018-11-29 11:30:00,107.25,107.35,106.91,107.35,28174.0,92.549,92.6353,92.2556,92.6353,28174.0
2018-11-29 12:00:00,107.36,107.61,107.31,107.6,25738.0,92.644,92.8597,92.6008,92.8511,25738.0
2018-11-29 12:30:00,107.61,107.76,107.59,107.63,32175.0,92.8597,92.9891,92.8424,92.877,32175.0
2018-11-29 13:00:00,107.64,107.74,107.55,107.58,24286.0,92.8856,92.9719,92.8079,92.8338,24286.0
2018-11-29 13:30:00,107.56,107.57,107.37,107.5,20344.0,92.8166,92.8252,92.6526,92.7648,20344.0
2018-11-29 14:00:00,107.47,107.51,107.27,107.33,22837.0,92.7389,92.7734,92.5663,92.6181,22837.0
2018-11-29 14:30:00,107.3,107.67,107.26,107.62,30221.0,92.5922,92.9115,92.5577,92.8683,30221.0
2018-11-29 15:00:00,107.63,107.68,107.44,107.57,42195.0,92.877,92.9201,92.713,92.8252,42195.0
2018-11-29 15:30:00,107.57,107.73,107.35,107.46,108937.0,92.8252,92.9632,92.6353,92.7303,108937.0
2018-11-30 09:30:00,107.84,108.45,107.79,108.21,44902.0,93.0582,93.5846,93.015,93.3775,44902.0
2018-11-30 10:00:00,108.23,108.45,107.85,108.03,57351.0,93.3947,93.5846,93.0668,93.2221,57351.0
2018-11-30 10:30:00,107.99,108.19,107.88,108.04,41355.0,93.1876,93.3602,93.0927,93.2308,41355.0
2018-11-30 11:00:00,108.05,108.09,107.77,108.01,50605.0,93.2394,93.2739,92.9978,93.2049,50605.0
2018-11-30 11:30:00,107.98,108.0,107.62,107.68,43236.0,93.179,93.1962,92.8683,92.9201,43236.0
2018-11-30 12:00:00,107.66,108.12,107.6,108.12,48571.0,92.9028,93.2998,92.8511,93.2998,48571.0
2018-11-30 12:30:00,108.13,108.22,108.0,108.16,29987.0,93.3084,93.3861,93.1962,93.3343,29987.0
2018-11-30 13:00:00,108.16,108.41,108.13,108.35,51371.0,93.3343,93.55,93.3084,93.4983,51371.0
2018-11-30 13:30:00,108.33,108.45,108.21,108.33,31719.0,93.481,93.5846,93.3775,93.481,31719.0
2018-11-30 14:00:00,108.34,108.37,107.96,108.05,65141.0,93.4896,93.5155,93.1617,93.2394,65141.0
2018-11-30 14:30:00,108.06,108.11,107.94,107.98,34994.0,93.248,93.2912,93.1445,93.179,34994.0
2018-11-30 15:00:00,108.0,108.3,107.95,108.2,92810.0,93.1962,93.4551,93.1531,93.3688,92810.0
2018-11-30 15:30:00,108.2,108.49,108.19,108.29,229404.0,93.3688,93.6191,93.3602,93.4465,229404.0
2018-12-03 09:30:00,108.52,109.26,107.56,109.05,749616.0,93.645,94.2835,92.8166,94.1023,749616.0
2018-12-03 10:00:00,109.1,109.32,108.58,108.97,217857.0,94.1455,94.3353,93.6967,94.0333,217857.0
2018-12-03 10:30:00,108.93,109.3,108.86,109.06,60993.0,93.9988,94.318,93.9384,94.1109,60993.0
2018-12-03 11:00:00,109.09,109.1,108.62,108.7,37052.0,94.1368,94.1455,93.7313,93.8003,37052.0
2018-12-03 11:30:00,108.68,108.77,108.14,108.51,41938.0,93.783,93.8607,93.3171,93.6363,41938.0
2018-12-03 12:00:00,108.55,108.93,108.47,108.93,26158.0,93.6709,93.9988,93.6018,93.9988,26158.0
2018-12-03 12:30:00,108.92,109.13,108.53,108.58,46900.0,93.9901,94.1713,93.6536,93.6967,46900.0
2018-12-03 13:00:00,108.62,108.8,108.61,108.72,17474.0,93.7313,93.8866,93.7226,93.8175,17474.0
2018-12-03 13:30:00,108.73,108.74,108.44,108.44,28577.0,93.8262,93.8348,93.5759,93.5759,28577.0
2018-12-03 14:00:00,108.45,108.54,108.27,108.43,43668.0,93.5846,93.6622,93.4292,93.5673,43668.0
2018-12-03 14:30:00,108.46,108.52,108.22,108.27,168900.0,93.5932,93.645,93.3861,93.4292,168900.0
2018-12-03 15:00:00,108.27,108.48,108.19,108.42,40648.0,93.4292,93.6104,93.3602,93.5587,40648.0
2018-12-03 15:30:00,108.41,108.93,108.34,108.91,189898.0,93.55,93.9988,93.4896,93.9815,189898.0
2018-12-04 09:30:00,109.21,110.3,109.21,109.32,87061.0,94.2404,95.181,94.2404,94.3353,87061.0
2018-12-04 10:00:00,109.24,109.4,109.02,109.39,54821.0,94.2663,94.4043,94.0764,94.3957,54821.0
2018-12-04 10:30:00,109.32,109.63,109.08,109.2,34876.0,94.3353,94.6028,94.1282,94.2318,34876.0
2018-12-04 11:00:00,109.09,109.73,109.08,109.73,91870.0,94.1368,94.6891,94.1282,94.6891,91870.0
2018-12-04 11:30:00,109.85,110.0,109.71,109.87,39643.0,94.7927,94.9221,94.6718,94.8099,39643.0
2018-12-04 12:00:00,109.84,109.96,109.33,109.43,131002.0,94.784,94.8876,94.3439,94.4302,131002.0
2018-12-04 12:30:00,109.37,109.59,109.12,109.24,319833.0,94.3785,94.5683,94.1627,94.2663,319833.0
2018-12-04 13:00:00,109.23,109.35,109.0,109.04,33476.0,94.2576,94.3612,94.0592,94.0937,33476.0
2018-12-04 13:30:00,109.05,109.36,109.01,109.32,25598.0,94.1023,94.3698,94.0678,94.3353,25598.0
2018-12-04 14:00:00,109.34,109.35,108.47,108.48,177163.0,94.3526,94.3612,93.6018,93.6104,177163.0
2018-12-04 14:30:00,108.52,108.9,108.49,108.8,100027.0,93.645,93.9729,93.6191,93.8866,100027.0
2018-12-04 15:00:00,108.83,108.85,108.06,108.08,187617.0,93.9125,93.9297,93.248,93.2653,187617.0
2018-12-04 15:30:00,108.1,108.62,107.83,108.09,338439.0,93.2825,93.7313,93.0495,93.2739,338439.0
2018-12-06 09:30:00,108.0,108.1,106.64,106.72,75920.0,93.1962,93.2825,92.0227,92.0917,75920.0
2018-12-06 10:00:00,106.71,107.1,106.6,106.67,54850.0,92.0831,92.4196,91.9881,92.0485,54850.0
2018-12-06 10:30:00,106.64,106.73,105.84,105.99,90612.0,92.0227,92.1003,91.3323,91.4618,90612.0
2018-12-06 11:00:00,105.93,106.0,105.14,105.32,69419.0,91.41,91.4704,90.7283,90.8836,69419.0
2018-12-06 11:30:00,105.29,106.01,105.1,105.9,84177.0,90.8577,91.479,90.6937,91.3841,84177.0
2018-12-06 12:00:00,105.87,105.94,105.56,105.88,46877.0,91.3582,91.4186,91.0907,91.3668,46877.0
2018-12-06 12:30:00,105.88,106.55,105.86,106.51,29304.0,91.3668,91.945,91.3496,91.9105,29304.0
2018-12-06 13:00:00,106.54,106.62,106.39,106.48,33482.0,91.9364,92.0054,91.8069,91.8846,33482.0
2018-12-06 13:30:00,106.45,106.92,106.35,106.92,27840.0,91.8587,92.2643,91.7724,92.2643,27840.0
2018-12-06 14:00:00,106.93,107.23,106.84,107.23,48197.0,92.2729,92.5318,92.1952,92.5318,48197.0
2018-12-06 14:30:00,107.18,107.57,106.94,107.49,39274.0,92.4886,92.8252,92.2815,92.7561,39274.0
2018-12-06 15:00:00,107.54,107.71,107.38,107.64,52261.0,92.7993,92.946,92.6612,92.8856,52261.0
2018-12-06 15:30:00,107.62,108.17,107.58,108.13,142781.0,92.8683,93.3429,92.8338,93.3084,142781.0
2018-12-07 09:30:00,107.93,108.44,107.2,108.1,28009.0,93.1358,93.5759,92.5059,93.2825,28009.0
2018-12-07 10:00:00,108.06,108.11,106.99,107.0,39547.0,93.248,93.2912,92.3247,92.3333,39547.0
2018-12-07 10:30:00,107.02,107.47,106.83,107.33,31467.0,92.3506,92.7389,92.1866,92.6181,31467.0
2018-12-07 11:00:00,107.31,107.34,106.83,107.04,47683.0,92.6008,92.6267,92.1866,92.3678,47683.0
2018-12-07 11:30:00,107.05,107.17,106.77,106.78,36562.0,92.3765,92.48,92.1348,92.1435,36562.0
2018-12-07 12:00:00,106.74,107.15,106.71,106.94,34769.0,92.109,92.4628,92.0831,92.2815,34769.0
2018-12-07 12:30:00,106.87,107.12,106.53,107.06,33351.0,92.2211,92.4369,91.9277,92.3851,33351.0
2018-12-07 13:00:00,107.06,107.3,106.82,106.83,28589.0,92.3851,92.5922,92.178,92.1866,28589.0
2018-12-07 13:30:00,106.82,106.87,106.58,106.61,30601.0,92.178,92.2211,91.9709,91.9968,30601.0
2018-12-07 14:00:00,106.6,106.82,106.44,106.64,35448.0,91.9881,92.178,91.8501,92.0227,35448.0
2018-12-07 14:30:00,106.67,106.88,106.51,106.62,45322.0,92.0485,92.2298,91.9105,92.0054,45322.0
2018-12-07 15:00:00,106.63,107.04,106.51,107.0,53634.0,92.014,92.3678,91.9105,92.3333,53634.0
2018-12-07 15:30:00,106.97,107.43,106.94,107.12,117608.0,92.3074,92.7044,92.2815,92.4369,117608.0
2018-12-10 09:30:00,107.59,107.59,106.55,106.69,25805.0,92.8424,92.8424,91.945,92.0658,25805.0
2018-12-10 10:00:00,106.66,106.79,106.33,106.55,54444.0,92.0399,92.1521,91.7552,91.945,54444.0
2018-12-10 10:30:00,106.52,106.58,105.78,105.93,62805.0,91.9191,91.9709,91.2805,91.41,62805.0
2018-12-10 11:00:00,105.95,105.98,105.26,105.43,36364.0,91.4272,91.4531,90.8318,90.9785,36364.0
2018-12-10 11:30:00,105.46,106.27,105.25,106.01,33909.0,91.0044,91.7034,90.8232,91.479,33909.0
2018-12-10 12:00:00,106.0,106.27,105.69,105.85,45504.0,91.4704,91.7034,91.2029,91.3409,45504.0
2018-12-10 12:30:00,105.88,106.46,105.86,106.31,42553.0,91.3668,91.8673,91.3496,91.7379,42553.0
2018-12-10 13:00:00,106.32,106.61,106.14,106.39,23123.0,91.7465,91.9968,91.5912,91.8069,23123.0
2018-12-10 13:30:00,106.39,106.84,106.38,106.69,28793.0,91.8069,92.1952,91.7983,92.0658,28793.0
2018-12-10 14:00:00,106.69,106.89,106.3,106.89,57357.0,92.0658,92.2384,91.7293,92.2384,57357.0
2018-12-10 14:30:00,106.92,107.26,106.87,106.96,30750.0,92.2643,92.5577,92.2211,92.2988,30750.0
2018-12-10 15:00:00,106.93,107.15,106.83,107.12,41546.0,92.2729,92.4628,92.1866,92.4369,41546.0
2018-12-10 15:30:00,107.16,107.46,107.11,107.13,133561.0,92.4714,92.7303,92.4282,92.4455,133561.0
2018-12-11 09:30:00,107.66,108.42,107.66,108.01,41894.0,92.9028,93.5587,92.9028,93.2049,41894.0
2018-12-11 10:00:00,108.03,108.55,108.02,108.32,89680.0,93.2221,93.6709,93.2135,93.4724,89680.0
2018-12-11 10:30:00,108.33,108.62,108.14,108.31,78195.0,93.481,93.7313,93.3171,93.4637,78195.0
2018-12-11 11:00:00,108.34,108.61,108.2,108.24,33514.0,93.4896,93.7226,93.3688,93.4033,33514.0
2018-12-11 11:30:00,108.28,108.32,108.02,108.32,25778.0,93.4379,93.4724,93.2135,93.4724,25778.0
2018-12-11 12:00:00,108.25,108.25,107.88,107.96,38145.0,93.412,93.412,93.0927,93.1617,38145.0
2018-12-11 12:30:00,107.97,108.09,107.74,107.87,39502.0,93.1704,93.2739,92.9719,93.0841,39502.0
2018-12-11 13:00:00,107.85,107.96,107.4,107.5,72798.0,93.0668,93.1617,92.6785,92.7648,72798.0
2018-12-11 13:30:00,107.5,107.59,107.33,107.33,58732.0,92.7648,92.8424,92.6181,92.6181,58732.0
2018-12-11 14:00:00,107.3,107.89,107.28,107.77,86132.0,92.5922,93.1013,92.5749,92.9978,86132.0
2018-12-11 14:30:00,107.79,108.14,107.64,108.02,98331.0,93.015,93.3171,92.8856,93.2135,98331.0
2018-12-11 15:00:00,108.06,108.39,107.98,108.16,76936.0,93.248,93.5328,93.179,93.3343,76936.0
2018-12-11 15:30:00,108.14,108.24,107.73,107.9,182618.0,93.3171,93.4033,92.9632,93.1099,182618.0
2018-12-12 09:30:00,108.33,108.65,108.01,108.4,32356.0,93.481,93.7571,93.2049,93.5414,32356.0
2018-12-12 10:00:00,108.41,109.0,108.28,108.91,100106.0,93.55,94.0592,93.4379,93.9815,100106.0
2018-12-12 10:30:00,108.99,109.39,108.78,109.08,75310.0,94.0505,94.3957,93.8693,94.1282,75310.0
2018-12-12 11:00:00,109.07,109.18,108.42,108.5,50889.0,94.1196,94.2145,93.5587,93.6277,50889.0
2018-12-12 11:30:00,108.47,108.72,108.44,108.57,57851.0,93.6018,93.8175,93.5759,93.6881,57851.0
2018-12-12 12:00:00,108.63,109.09,108.57,108.92,25189.0,93.7399,94.1368,93.6881,93.9901,25189.0
2018-12-12 12:30:00,108.98,109.29,108.88,109.29,20403.0,94.0419,94.3094,93.9556,94.3094,20403.0
2018-12-12 13:00:00,109.28,109.35,109.11,109.25,25236.0,94.3008,94.3612,94.1541,94.2749,25236.0
2018-12-12 13:30:00,109.24,109.46,109.15,109.41,28188.0,94.2663,94.4561,94.1886,94.413,28188.0
2018-12-12 14:00:00,109.41,109.44,108.83,108.89,35588.0,94.413,94.4389,93.9125,93.9642,35588.0
2018-12-12 14:30:00,108.89,109.11,108.81,109.04,28129.0,93.9642,94.1541,93.8952,94.0937,28129.0
2018-12-12 15:00:00,109.03,109.14,108.76,109.04,54400.0,94.0851,94.18,93.8521,94.0937,54400.0
2018-12-12 15:30:00,109.04,109.33,108.97,109.03,199733.0,94.0937,94.3439,94.0333,94.0851,199733.0
2018-12-13 09:30:00,108.91,109.26,108.48,108.48,59037.0,93.9815,94.2835,93.6104,93.6104,59037.0
2018-12-13 10:00:00,108.49,109.5,108.47,109.15,56282.0,93.6191,94.4906,93.6018,94.1886,56282.0
2018-12-13 10:30:00,109.21,109.36,108.96,109.14,54448.0,94.2404,94.3698,94.0247,94.18,54448.0
2018-12-13 11:00:00,109.1,109.65,109.1,109.58,141333.0,94.1455,94.6201,94.1455,94.5597,141333.0
2018-12-13 11:30:00,109.56,109.98,109.51,109.74,98084.0,94.5424,94.9048,94.4993,94.6977,98084.0
2018-12-13 12:00:00,109.72,109.77,109.48,109.62,25143.0,94.6805,94.7236,94.4734,94.5942,25143.0
2018-12-13 12:30:00,109.63,109.71,109.55,109.62,25296.0,94.6028,94.6718,94.5338,94.5942,25296.0
2018-12-13 13:00:00,109.59,109.61,109.21,109.46,26796.0,94.5683,94.5856,94.2404,94.4561,26796.0
2018-12-13 13:30:00,109.46,109.85,109.46,109.58,39268.0,94.4561,94.7927,94.4561,94.5597,39268.0
2018-12-13 14:00:00,109.61,109.66,109.4,109.61,45904.0,94.5856,94.6287,94.4043,94.5856,45904.0
2018-12-13 14:30:00,109.62,110.02,109.44,109.98,75840.0,94.5942,94.9394,94.4389,94.9048,75840.0
2018-12-13 15:00:00,109.99,110.13,109.76,109.94,63132.0,94.9135,95.0343,94.715,94.8703,63132.0
2018-12-13 15:30:00,109.93,110.15,109.82,110.0,210507.0,94.8617,95.0515,94.7668,94.9221,210507.0
2018-12-14 09:30:00,109.65,110.0,108.81,109.1,62868.0,94.6201,94.9221,93.8952,94.1455,62868.0
2018-12-14 10:00:00,109.09,109.57,109.05,109.5,36993.0,94.1368,94.551,94.1023,94.4906,36993.0
2018-12-14 10:30:00,109.48,109.72,109.24,109.32,63673.0,94.4734,94.6805,94.2663,94.3353,63673.0
2018-12-14 11:00:00,109.29,109.4,108.69,108.7,28113.0,94.3094,94.4043,93.7917,93.8003,28113.0
2018-12-14 11:30:00,108.69,108.78,108.08,108.11,28501.0,93.7917,93.8693,93.2653,93.2912,28501.0
2018-12-14 12:00:00,108.13,108.41,107.97,108.38,28758.0,93.3084,93.55,93.1704,93.5242,28758.0
2018-12-14 12:30:00,108.46,108.49,108.25,108.25,24375.0,93.5932,93.6191,93.412,93.412,24375.0
2018-12-14 13:00:00,108.21,108.4,108.04,108.29,29767.0,93.3775,93.5414,93.2308,93.4465,29767.0
2018-12-14 13:30:00,108.3,108.34,108.15,108.19,31667.0,93.4551,93.4896,93.3257,93.3602,31667.0
2018-12-14 14:00:00,108.19,108.27,108.0,108.2,34858.0,93.3602,93.4292,93.1962,93.3688,34858.0
2018-12-14 14:30:00,108.17,108.18,107.8,107.94,46209.0,93.3429,93.3516,93.0237,93.1445,46209.0
2018-12-14 15:00:00,107.95,108.11,107.76,107.78,50019.0,93.1531,93.2912,92.9891,93.0064,50019.0
2018-12-14 15:30:00,107.78,107.89,107.61,107.87,156212.0,93.0064,93.1013,92.8597,93.0841,156212.0
2018-12-17 09:30:00,107.79,108.29,107.1,107.33,54474.0,93.015,93.4465,92.4196,92.6181,54474.0
2018-12-17 10:00:00,107.33,107.46,106.79,106.83,29370.0,92.6181,92.7303,92.1521,92.1866,29370.0
2018-12-17 10:30:00,106.8,107.38,106.8,107.26,36971.0,92.1607,92.6612,92.1607,92.5577,36971.0
2018-12-17 11:00:00,107.26,107.47,106.98,106.98,33629.0,92.5577,92.7389,92.3161,92.3161,33629.0
2018-12-17 11:30:00,106.97,107.25,106.94,107.19,39991.0,92.3074,92.549,92.2815,92.4973,39991.0
2018-12-17 12:00:00,107.21,107.22,106.66,106.72,17985.0,92.5145,92.5232,92.0399,92.0917,17985.0
2018-12-17 12:30:00,106.71,106.71,105.94,106.01,20632.0,92.0831,92.0831,91.4186,91.479,20632.0
2018-12-17 13:00:00,106.0,106.51,105.99,106.37,27805.0,91.4704,91.9105,91.4618,91.7897,27805.0
2018-12-17 13:30:00,106.32,106.38,105.95,106.04,22037.0,91.7465,91.7983,91.4272,91.5049,22037.0
2018-12-17 14:00:00,105.98,106.02,105.57,105.7,33733.0,91.4531,91.4876,91.0993,91.2115,33733.0
2018-12-17 14:30:00,105.72,106.06,105.49,105.57,39688.0,91.2288,91.5222,91.0303,91.0993,39688.0
2018-12-17 15:00:00,105.55,105.55,104.97,105.05,71380.0,91.0821,91.0821,90.5816,90.6506,71380.0
2018-12-17 15:30:00,105.04,105.24,104.52,105.15,218973.0,90.642,90.8146,90.1933,90.7369,218973.0
2018-12-18 09:30:00,105.39,105.66,103.75,103.91,119485.0,90.944,91.177,89.5288,89.6669,119485.0
2018-12-18 10:00:00,103.91,105.21,103.9,105.03,61350.0,89.6669,90.7887,89.6582,90.6333,61350.0
2018-12-18 10:30:00,105.06,105.14,104.79,104.83,66942.0,90.6592,90.7283,90.4262,90.4608,66942.0
2018-12-18 11:00:00,104.81,105.18,104.51,105.05,74530.0,90.4435,90.7628,90.1846,90.6506,74530.0
2018-12-18 11:30:00,105.08,105.34,104.95,105.03,51239.0,90.6765,90.9009,90.5643,90.6333,51239.0
2018-12-18 12:00:00,105.08,105.53,105.02,105.16,31664.0,90.6765,91.0648,90.6247,90.7455,31664.0
2018-12-18 12:30:00,105.21,105.21,104.53,104.7,27951.0,90.7887,90.7887,90.2019,90.3486,27951.0
2018-12-18 13:00:00,104.65,104.69,104.26,104.39,24118.0,90.3054,90.3399,89.9689,90.0811,24118.0
2018-12-18 13:30:00,104.37,104.6,104.2,104.3,23292.0,90.0638,90.2623,89.9171,90.0034,23292.0
2018-12-18 14:00:00,104.28,104.71,104.28,104.57,25251.0,89.9861,90.3572,89.9861,90.2364,25251.0
2018-12-18 14:30:00,104.59,104.6,103.94,103.96,31261.0,90.2537,90.2623,89.6928,89.71,31261.0
2018-12-18 15:00:00,103.94,104.17,103.7,103.77,61028.0,89.6928,89.8912,89.4856,89.5461,61028.0
2018-12-18 15:30:00,103.79,104.64,103.77,104.35,167188.0,89.5633,90.2968,89.5461,90.0466,167188.0
2018-12-19 09:30:00,107.42,108.8,106.58,107.01,223915.0,92.6957,93.8866,91.9709,92.3419,223915.0
2018-12-19 10:00:00,107.13,107.77,106.52,107.62,176648.0,92.4455,92.9978,91.9191,92.8683,176648.0
2018-12-19 10:30:00,107.58,107.92,107.34,107.67,98708.0,92.8338,93.1272,92.6267,92.9115,98708.0
2018-12-19 11:00:00,107.69,107.94,107.24,107.66,116556.0,92.9287,93.1445,92.5404,92.9028,116556.0
2018-12-19 11:30:00,107.65,108.13,107.5,108.13,78733.0,92.8942,93.3084,92.7648,93.3084,78733.0
2018-12-19 12:00:00,108.13,108.49,108.09,108.2,72138.0,93.3084,93.6191,93.2739,93.3688,72138.0
2018-12-19 12:30:00,108.18,108.36,107.88,107.91,59399.0,93.3516,93.5069,93.0927,93.1186,59399.0
2018-12-19 13:00:00,107.92,108.01,107.73,107.9,76213.0,93.1272,93.2049,92.9632,93.1099,76213.0
2018-12-19 13:30:00,107.91,108.29,107.8,108.29,62035.0,93.1186,93.4465,93.0237,93.4465,62035.0
2018-12-19 14:00:00,108.25,108.4,107.03,108.08,124794.0,93.412,93.5414,92.3592,93.2653,124794.0
2018-12-19 14:30:00,108.08,108.19,106.72,106.88,111607.0,93.2653,93.3602,92.0917,92.2298,111607.0
2018-12-19 15:00:00,106.89,107.53,106.33,107.01,242491.0,92.2384,92.7907,91.7552,92.3419,242491.0
2018-12-19 15:30:00,106.99,107.4,106.64,107.34,436808.0,92.3247,92.6785,92.0227,92.6267,436808.0
2018-12-20 09:30:00,106.68,106.91,105.26,106.18,66131.0,92.0572,92.2556,90.8318,91.6257,66131.0
2018-12-20 10:00:00,106.14,106.51,105.94,106.36,111929.0,91.5912,91.9105,91.4186,91.781,111929.0
2018-12-20 10:30:00,106.31,107.47,106.29,107.47,84391.0,91.7379,92.7389,91.7206,92.7389,84391.0
2018-12-20 11:00:00,107.45,107.89,107.38,107.85,67857.0,92.7216,93.1013,92.6612,93.0668,67857.0
2018-12-20 11:30:00,107.8,107.84,107.04,107.3,82979.0,93.0237,93.0582,92.3678,92.5922,82979.0
2018-12-20 12:00:00,107.27,107.39,106.84,107.08,41790.0,92.5663,92.6699,92.1952,92.4023,41790.0
2018-12-20 12:30:00,107.04,107.3,106.67,107.22,43749.0,92.3678,92.5922,92.0485,92.5232,43749.0
2018-12-20 13:00:00,107.18,107.22,106.8,106.85,48844.0,92.4886,92.5232,92.1607,92.2039,48844.0
2018-12-20 13:30:00,106.82,106.85,106.27,106.37,33395.0,92.178,92.2039,91.7034,91.7897,33395.0
2018-12-20 14:00:00,106.31,106.36,105.37,106.03,69963.0,91.7379,91.781,90.9267,91.4963,69963.0
2018-12-20 14:30:00,105.98,106.93,105.98,106.45,119219.0,91.4531,92.2729,91.4531,91.8587,119219.0
2018-12-20 15:00:00,106.46,106.69,105.95,106.45,82908.0,91.8673,92.0658,91.4272,91.8587,82908.0
2018-12-20 15:30:00,106.46,106.89,105.98,106.42,218504.0,91.8673,92.2384,91.4531,91.8328,218504.0
2018-12-21 09:30:00,106.23,108.29,106.1,108.14,247331.0,91.6689,93.4465,91.5567,93.3171,247331.0
2018-12-21 10:00:00,108.1,109.32,107.99,108.36,52333.0,93.2825,94.3353,93.1876,93.5069,52333.0
2018-12-21 10:30:00,108.46,108.67,108.21,108.36,33254.0,93.5932,93.7744,93.3775,93.5069,33254.0
2018-12-21 11:00:00,108.3,108.3,107.63,108.24,31589.0,93.4551,93.4551,92.877,93.4033,31589.0
2018-12-21 11:30:00,108.24,108.27,107.77,107.85,39000.0,93.4033,93.4292,92.9978,93.0668,39000.0
2018-12-21 12:00:00,107.85,108.32,107.52,107.54,38008.0,93.0668,93.4724,92.782,92.7993,38008.0
2018-12-21 12:30:00,107.49,108.1,107.21,107.57,47649.0,92.7561,93.2825,92.5145,92.8252,47649.0
2018-12-21 13:00:00,107.63,107.82,107.42,107.5,61057.0,92.877,93.0409,92.6957,92.7648,61057.0
2018-12-21 13:30:00,107.49,107.76,107.28,107.39,45736.0,92.7561,92.9891,92.5749,92.6699,45736.0
2018-12-21 14:00:00,107.35,107.47,107.07,107.25,48885.0,92.6353,92.7389,92.3937,92.549,48885.0
2018-12-21 14:30:00,107.24,107.42,106.89,107.2,46439.0,92.5404,92.6957,92.2384,92.5059,46439.0
2018-12-21 15:00:00,107.15,107.39,106.45,106.45,54026.0,92.4628,92.6699,91.8587,91.8587,54026.0
2018-12-21 15:30:00,106.45,106.65,105.91,105.94,244455.0,91.8587,92.0313,91.3927,91.4186,244455.0
2018-12-24 09:30:00,105.9,105.9,104.3,104.46,52877.0,91.3841,91.3841,90.0034,90.1415,52877.0
2018-12-24 10:00:00,104.33,104.36,103.14,103.74,35876.0,90.0293,90.0552,89.0024,89.5202,35876.0
2018-12-24 10:30:00,103.81,104.58,103.47,103.55,62090.0,89.5806,90.245,89.2872,89.3562,62090.0
2018-12-24 11:00:00,103.48,103.88,103.06,103.35,82649.0,89.2958,89.641,88.9334,89.1836,82649.0
2018-12-24 11:30:00,103.31,103.89,103.18,103.25,48707.0,89.1491,89.6496,89.0369,89.0973,48707.0
2018-12-24 12:00:00,103.3,103.63,103.12,103.38,45077.0,89.1405,89.4252,88.9852,89.2095,45077.0
2018-12-24 12:30:00,103.44,103.68,103.3,103.38,93375.0,89.2613,89.4684,89.1405,89.2095,93375.0
2018-12-26 09:30:00,103.51,104.41,102.86,102.89,58425.0,89.3217,90.0983,88.7608,88.7867,58425.0
2018-12-26 10:00:00,102.8,103.37,102.44,102.88,59602.0,88.709,89.2009,88.3984,88.778,59602.0
2018-12-26 10:30:00,102.87,103.13,102.11,102.33,40471.0,88.7694,88.9938,88.1136,88.3034,40471.0
2018-12-26 11:00:00,102.36,102.76,102.33,102.73,46927.0,88.3293,88.6745,88.3034,88.6486,46927.0
2018-12-26 11:30:00,102.69,103.01,102.38,102.91,32024.0,88.6141,88.8902,88.3466,88.8039,32024.0
2018-12-26 12:00:00,103.0,103.84,102.98,103.41,32821.0,88.8816,89.6065,88.8643,89.2354,32821.0
2018-12-26 12:30:00,103.45,103.92,103.4,103.53,20754.0,89.2699,89.6755,89.2268,89.339,20754.0
2018-12-26 13:00:00,103.61,103.61,103.27,103.49,27554.0,89.408,89.408,89.1146,89.3044,27554.0
2018-12-26 13:30:00,103.52,104.12,103.5,103.98,19671.0,89.3303,89.8481,89.3131,89.7273,19671.0
2018-12-26 14:00:00,104.02,104.04,103.7,103.8,36102.0,89.7618,89.779,89.4856,89.5719,36102.0
2018-12-26 14:30:00,103.82,104.23,103.82,104.23,39010.0,89.5892,89.943,89.5892,89.943,39010.0
2018-12-26 15:00:00,104.25,104.74,104.17,104.69,36956.0,89.9603,90.3831,89.8912,90.3399,36956.0
2018-12-26 15:30:00,104.68,105.77,104.66,105.63,118370.0,90.3313,91.2719,90.3141,91.1511,118370.0
2018-12-27 09:30:00,105.36,105.43,103.1,103.43,57407.0,90.9181,90.9785,88.9679,89.2527,57407.0
2018-12-27 10:00:00,103.39,104.14,103.16,104.02,43126.0,89.2181,89.8653,89.0197,89.7618,43126.0
2018-12-27 10:30:00,104.0,104.74,103.91,104.38,65129.0,89.7445,90.3831,89.6669,90.0724,65129.0
2018-12-27 11:00:00,104.3,105.09,104.12,105.09,40086.0,90.0034,90.6851,89.8481,90.6851,40086.0
2018-12-27 11:30:00,105.05,105.32,104.79,105.24,33873.0,90.6506,90.8836,90.4262,90.8146,33873.0
2018-12-27 12:00:00,105.24,105.24,104.39,104.43,36158.0,90.8146,90.8146,90.0811,90.1156,36158.0
2018-12-27 12:30:00,104.32,104.63,104.22,104.63,18282.0,90.0207,90.2882,89.9344,90.2882,18282.0
2018-12-27 13:00:00,104.57,104.84,104.4,104.42,23297.0,90.2364,90.4694,90.0897,90.107,23297.0
2018-12-27 13:30:00,104.41,104.63,104.04,104.07,36277.0,90.0983,90.2882,89.779,89.8049,36277.0
2018-12-27 14:00:00,104.02,104.02,103.2,103.35,49105.0,89.7618,89.7618,89.0542,89.1836,49105.0
2018-12-27 14:30:00,103.34,104.41,103.28,104.34,37134.0,89.175,90.0983,89.1232,90.0379,37134.0
2018-12-27 15:00:00,104.31,105.41,104.0,105.41,63646.0,90.012,90.9613,89.7445,90.9613,63646.0
2018-12-27 15:30:00,105.35,106.14,105.21,106.14,166211.0,90.9095,91.5912,90.7887,91.5912,166211.0
2018-12-28 09:30:00,106.37,107.7,106.14,107.6,50583.0,91.7897,92.9374,91.5912,92.8511,50583.0
2018-12-28 10:00:00,107.52,107.9,106.84,107.19,71113.0,92.782,93.1099,92.1952,92.4973,71113.0
2018-12-28 10:30:00,107.15,107.19,106.5,106.5,51197.0,92.4628,92.4973,91.9018,91.9018,51197.0
2018-12-28 11:00:00,106.5,106.55,105.91,106.4,85927.0,91.9018,91.945,91.3927,91.8156,85927.0
2018-12-28 11:30:00,106.39,106.6,106.14,106.44,67645.0,91.8069,91.9881,91.5912,91.8501,67645.0
2018-12-28 12:00:00,106.43,106.62,106.27,106.46,47861.0,91.8414,92.0054,91.7034,91.8673,47861.0
2018-12-28 12:30:00,106.5,106.72,106.15,106.33,24538.0,91.9018,92.0917,91.5998,91.7552,24538.0
2018-12-28 13:00:00,106.33,106.55,106.29,106.34,29864.0,91.7552,91.945,91.7206,91.7638,29864.0
2018-12-28 13:30:00,106.3,106.69,106.2,106.62,34318.0,91.7293,92.0658,91.643,92.0054,34318.0
2018-12-28 14:00:00,106.66,107.32,106.66,106.85,27721.0,92.0399,92.6094,92.0399,92.2039,27721.0
2018-12-28 14:30:00,106.88,107.59,106.85,107.49,41407.0,92.2298,92.8424,92.2039,92.7561,41407.0
2018-12-28 15:00:00,107.5,107.57,106.07,106.21,55615.0,92.7648,92.8252,91.5308,91.6516,55615.0
2018-12-28 15:30:00,106.23,106.42,105.86,106.31,138222.0,91.6689,91.8328,91.3496,91.7379,138222.0
2018-12-31 09:30:00,106.48,106.73,105.82,106.65,30040.0,91.8846,92.1003,91.3151,92.0313,30040.0
2018-12-31 10:00:00,106.72,106.97,106.57,106.68,29023.0,92.0917,92.3074,91.9623,92.0572,29023.0
2018-12-31 10:30:00,106.68,106.89,106.33,106.43,43337.0,92.0572,92.2384,91.7552,91.8414,43337.0
2018-12-31 11:00:00,106.47,106.58,106.05,106.35,27641.0,91.876,91.9709,91.5135,91.7724,27641.0
2018-12-31 11:30:00,106.32,106.32,105.84,106.02,19271.0,91.7465,91.7465,91.3323,91.4876,19271.0
2018-12-31 12:00:00,106.01,106.28,105.82,106.26,30643.0,91.479,91.712,91.3151,91.6947,30643.0
2018-12-31 12:30:00,106.35,106.53,106.2,106.53,27272.0,91.7724,91.9277,91.643,91.9277,27272.0
2018-12-31 13:00:00,106.56,106.99,106.56,106.95,18676.0,91.9536,92.3247,91.9536,92.2902,18676.0
2018-12-31 13:30:00,106.92,107.01,106.79,106.88,21388.0,92.2643,92.3419,92.1521,92.2298,21388.0
2018-12-31 14:00:00,106.85,107.12,106.63,106.66,35278.0,92.2039,92.4369,92.014,92.0399,35278.0
2018-12-31 14:30:00,106.71,107.05,106.47,106.9,27991.0,92.0831,92.3765,91.876,92.247,27991.0
2018-12-31 15:00:00,106.86,107.0,106.57,106.81,47548.0,92.2125,92.3333,91.9623,92.1694,47548.0
2018-12-31 15:30:00,106.78,107.21,106.73,107.21,187681.0,92.1435,92.5145,92.1003,92.5145,187681.0
2019-01-02 09:30:00,106.18,106.56,105.27,106.24,58672.0,91.6257,91.9536,90.8404,91.6775,58672.0
2019-01-02 10:00:00,106.23,106.54,105.5,105.5,25947.0,91.6689,91.9364,91.0389,91.0389,25947.0
2019-01-02 10:30:00,105.58,105.81,105.43,105.51,30715.0,91.108,91.3064,90.9785,91.0475,30715.0
2019-01-02 11:00:00,105.54,105.99,105.38,105.64,25801.0,91.0734,91.4618,90.9354,91.1597,25801.0
2019-01-02 11:30:00,105.59,105.98,105.44,105.53,53297.0,91.1166,91.4531,90.9871,91.0648,53297.0
2019-01-02 12:00:00,105.49,105.67,105.31,105.32,38303.0,91.0303,91.1856,90.875,90.8836,38303.0
2019-01-02 12:30:00,105.31,105.81,105.18,105.74,35196.0,90.875,91.3064,90.7628,91.246,35196.0
2019-01-02 13:00:00,105.73,105.88,105.58,105.79,32396.0,91.2374,91.3668,91.108,91.2892,32396.0
2019-01-02 13:30:00,105.81,105.9,105.58,105.89,29082.0,91.3064,91.3841,91.108,91.3755,29082.0
2019-01-02 14:00:00,105.93,105.93,105.46,105.59,39271.0,91.41,91.41,91.0044,91.1166,39271.0
2019-01-02 14:30:00,105.62,105.82,105.47,105.49,50597.0,91.1425,91.3151,91.013,91.0303,50597.0
2019-01-02 15:00:00,105.46,105.52,104.91,105.28,81049.0,91.0044,91.0562,90.5298,90.8491,81049.0
2019-01-02 15:30:00,105.31,105.48,104.77,105.43,188201.0,90.875,91.0217,90.409,90.9785,188201.0
2019-01-03 09:30:00,105.23,106.26,104.91,106.04,67684.0,90.8059,91.6947,90.5298,91.5049,67684.0
2019-01-03 10:00:00,105.89,106.16,105.71,105.98,45932.0,91.3755,91.6085,91.2201,91.4531,45932.0
2019-01-03 10:30:00,105.95,106.13,105.72,106.05,51760.0,91.4272,91.5826,91.2288,91.5135,51760.0
2019-01-03 11:00:00,106.04,106.85,105.95,106.46,55350.0,91.5049,92.2039,91.4272,91.8673,55350.0
2019-01-03 11:30:00,106.47,107.36,106.35,106.72,49749.0,91.876,92.644,91.7724,92.0917,49749.0
2019-01-03 12:00:00,106.69,106.77,106.31,106.5,37373.0,92.0658,92.1348,91.7379,91.9018,37373.0
2019-01-03 12:30:00,106.56,106.72,106.34,106.71,23336.0,91.9536,92.0917,91.7638,92.0831,23336.0
2019-01-03 13:00:00,106.65,106.68,105.82,106.27,35085.0,92.0313,92.0572,91.3151,91.7034,35085.0
2019-01-03 13:30:00,106.28,106.61,106.24,106.36,33415.0,91.712,91.9968,91.6775,91.781,33415.0
2019-01-03 14:00:00,106.35,106.98,106.35,106.96,47065.0,91.7724,92.3161,91.7724,92.2988,47065.0
2019-01-03 14:30:00,107.0,107.04,106.28,106.49,60683.0,92.3333,92.3678,91.712,91.8932,60683.0
2019-01-03 15:00:00,106.52,106.64,106.27,106.4,59308.0,91.9191,92.0227,91.7034,91.8156,59308.0
2019-01-03 15:30:00,106.38,106.56,106.06,106.23,191483.0,91.7983,91.9536,91.5222,91.6689,191483.0
2019-01-04 09:30:00,106.31,107.41,106.31,106.57,71164.0,91.7379,92.6871,91.7379,91.9623,71164.0
2019-01-04 10:00:00,106.6,106.78,105.96,106.57,158632.0,91.9881,92.1435,91.4359,91.9623,158632.0
2019-01-04 10:30:00,106.59,106.75,106.11,106.2,66011.0,91.9795,92.1176,91.5653,91.643,66011.0
2019-01-04 11:00:00,106.24,106.67,105.98,105.99,61898.0,91.6775,92.0485,91.4531,91.4618,61898.0
2019-01-04 11:30:00,105.99,106.2,105.83,106.04,70714.0,91.4618,91.643,91.3237,91.5049,70714.0
2019-01-04 12:00:00,106.1,106.6,105.83,106.34,49631.0,91.5567,91.9881,91.3237,91.7638,49631.0
2019-01-04 12:30:00,106.39,106.45,106.23,106.3,49447.0,91.8069,91.8587,91.6689,91.7293,49447.0
2019-01-04 13:00:00,106.33,106.55,106.13,106.13,40689.0,91.7552,91.945,91.5826,91.5826,40689.0
2019-01-04 13:30:00,106.14,106.23,105.82,105.97,102062.0,91.5912,91.6689,91.3151,91.4445,102062.0
2019-01-04 14:00:00,105.97,105.98,105.6,105.65,88875.0,91.4445,91.4531,91.1252,91.1684,88875.0
2019-01-04 14:30:00,105.65,105.83,105.52,105.75,90105.0,91.1684,91.3237,91.0562,91.2547,90105.0
2019-01-04 15:00:00,105.77,106.02,105.7,105.83,60965.0,91.2719,91.4876,91.2115,91.3237,60965.0
2019-01-04 15:30:00,105.85,106.25,105.76,106.08,236187.0,91.3409,91.6861,91.2633,91.5394,236187.0
2019-01-07 09:30:00,105.73,106.2,104.93,105.16,96668.0,91.2374,91.643,90.5471,90.7455,96668.0
2019-01-07 10:00:00,105.13,105.7,105.05,105.47,54984.0,90.7196,91.2115,90.6506,91.013,54984.0
2019-01-07 10:30:00,105.51,105.55,105.12,105.26,81578.0,91.0475,91.0821,90.711,90.8318,81578.0
2019-01-07 11:00:00,105.32,105.5,105.2,105.41,88525.0,90.8836,91.0389,90.78,90.9613,88525.0
2019-01-07 11:30:00,105.4,106.04,105.19,105.83,87286.0,90.9526,91.5049,90.7714,91.3237,87286.0
2019-01-07 12:00:00,105.82,106.0,105.68,105.82,57855.0,91.3151,91.4704,91.1942,91.3151,57855.0
2019-01-07 12:30:00,105.8,106.21,105.73,106.0,62619.0,91.2978,91.6516,91.2374,91.4704,62619.0
2019-01-07 13:00:00,106.02,106.17,105.97,106.01,50705.0,91.4876,91.6171,91.4445,91.479,50705.0
2019-01-07 13:30:00,106.0,106.27,105.74,105.75,160917.0,91.4704,91.7034,91.246,91.2547,160917.0
2019-01-07 14:00:00,105.72,105.88,105.6,105.66,45329.0,91.2288,91.3668,91.1252,91.177,45329.0
2019-01-07 14:30:00,105.65,105.7,105.46,105.52,42727.0,91.1684,91.2115,91.0044,91.0562,42727.0
2019-01-07 15:00:00,105.51,105.75,105.47,105.66,60852.0,91.0475,91.2547,91.013,91.177,60852.0
2019-01-07 15:30:00,105.67,105.68,105.24,105.39,210591.0,91.1856,91.1942,90.8146,90.944,210591.0
2019-01-08 09:30:00,105.9,106.16,105.08,105.24,79847.0,91.3841,91.6085,90.6765,90.8146,79847.0
2019-01-08 10:00:00,105.18,105.55,104.97,105.25,48278.0,90.7628,91.0821,90.5816,90.8232,48278.0
2019-01-08 10:30:00,105.2,105.32,104.91,105.29,92632.0,90.78,90.8836,90.5298,90.8577,92632.0
2019-01-08 11:00:00,105.35,105.93,105.27,105.64,51400.0,90.9095,91.41,90.8404,91.1597,51400.0
2019-01-08 11:30:00,105.6,105.95,105.45,105.82,47128.0,91.1252,91.4272,90.9958,91.3151,47128.0
2019-01-08 12:00:00,105.81,106.01,105.61,105.99,36367.0,91.3064,91.479,91.1338,91.4618,36367.0
2019-01-08 12:30:00,106.0,106.01,105.24,105.52,50779.0,91.4704,91.479,90.8146,91.0562,50779.0
2019-01-08 13:00:00,105.52,106.0,105.47,105.88,31453.0,91.0562,91.4704,91.013,91.3668,31453.0
2019-01-08 13:30:00,105.87,106.16,105.86,105.91,27334.0,91.3582,91.6085,91.3496,91.3927,27334.0
2019-01-08 14:00:00,105.91,106.07,105.87,106.03,239349.0,91.3927,91.5308,91.3582,91.4963,239349.0
2019-01-08 14:30:00,106.03,106.25,105.97,106.21,58154.0,91.4963,91.6861,91.4445,91.6516,58154.0
2019-01-08 15:00:00,106.23,106.46,106.17,106.35,83267.0,91.6689,91.8673,91.6171,91.7724,83267.0
2019-01-08 15:30:00,106.35,106.68,106.26,106.44,265138.0,91.7724,92.0572,91.6947,91.8501,265138.0
2019-01-09 09:30:00,106.4,106.96,105.77,106.13,96991.0,91.8156,92.2988,91.2719,91.5826,96991.0
2019-01-09 10:00:00,106.1,106.39,106.02,106.18,80324.0,91.5567,91.8069,91.4876,91.6257,80324.0
2019-01-09 10:30:00,106.21,106.3,105.74,105.99,44525.0,91.6516,91.7293,91.246,91.4618,44525.0
2019-01-09 11:00:00,105.98,106.4,105.9,106.28,69543.0,91.4531,91.8156,91.3841,91.712,69543.0
2019-01-09 11:30:00,106.24,106.33,106.01,106.19,41020.0,91.6775,91.7552,91.479,91.6343,41020.0
2019-01-09 12:00:00,106.2,106.2,105.77,106.07,53435.0,91.643,91.643,91.2719,91.5308,53435.0
2019-01-09 12:30:00,106.05,106.29,106.03,106.08,33848.0,91.5135,91.7206,91.4963,91.5394,33848.0
2019-01-09 13:00:00,106.09,106.16,105.9,106.04,35324.0,91.548,91.6085,91.3841,91.5049,35324.0
2019-01-09 13:30:00,106.07,106.18,106.02,106.05,40622.0,91.5308,91.6257,91.4876,91.5135,40622.0
2019-01-09 14:00:00,106.02,106.24,105.83,105.89,43088.0,91.4876,91.6775,91.3237,91.3755,43088.0
2019-01-09 14:30:00,105.87,105.99,105.75,105.91,33895.0,91.3582,91.4618,91.2547,91.3927,33895.0
2019-01-09 15:00:00,105.94,105.99,105.64,105.88,53007.0,91.4186,91.4618,91.1597,91.3668,53007.0
2019-01-09 15:30:00,105.89,105.98,105.38,105.68,149002.0,91.3755,91.4531,90.9354,91.1942,149002.0
2019-01-10 09:30:00,105.84,106.07,105.62,105.82,80177.0,91.3323,91.5308,91.1425,91.3151,80177.0
2019-01-10 10:00:00,105.81,106.06,105.79,106.01,37866.0,91.3064,91.5222,91.2892,91.479,37866.0
2019-01-10 10:30:00,106.02,106.3,105.96,106.25,59878.0,91.4876,91.7293,91.4359,91.6861,59878.0
2019-01-10 11:00:00,106.28,106.48,106.27,106.4,29324.0,91.712,91.8846,91.7034,91.8156,29324.0
2019-01-10 11:30:00,106.43,106.74,106.35,106.71,59499.0,91.8414,92.109,91.7724,92.0831,59499.0
2019-01-10 12:00:00,106.7,106.93,106.61,106.82,28703.0,92.0744,92.2729,91.9968,92.178,28703.0
2019-01-10 12:30:00,106.83,106.86,106.59,106.68,30918.0,92.1866,92.2125,91.9795,92.0572,30918.0
2019-01-10 13:00:00,106.67,106.71,106.29,106.34,28087.0,92.0485,92.0831,91.7206,91.7638,28087.0
2019-01-10 13:30:00,106.34,106.58,106.25,106.52,25761.0,91.7638,91.9709,91.6861,91.9191,25761.0
2019-01-10 14:00:00,106.52,106.79,106.52,106.74,33036.0,91.9191,92.1521,91.9191,92.109,33036.0
2019-01-10 14:30:00,106.74,106.74,106.44,106.6,45438.0,92.109,92.109,91.8501,91.9881,45438.0
2019-01-10 15:00:00,106.59,106.78,106.55,106.77,40818.0,91.9795,92.1435,91.945,92.1348,40818.0
2019-01-10 15:30:00,106.76,106.87,106.63,106.77,173471.0,92.1262,92.2211,92.014,92.1348,173471.0
2019-01-11 09:30:00,106.75,107.03,105.87,106.01,61752.0,92.1176,92.3592,91.3582,91.479,61752.0
2019-01-11 10:00:00,106.06,106.34,105.94,106.3,44975.0,91.5222,91.7638,91.4186,91.7293,44975.0
2019-01-11 10:30:00,106.33,106.33,105.63,105.66,94391.0,91.7552,91.7552,91.1511,91.177,94391.0
2019-01-11 11:00:00,105.7,105.7,105.18,105.58,112542.0,91.2115,91.2115,90.7628,91.108,112542.0
2019-01-11 11:30:00,105.6,105.92,105.23,105.89,68951.0,91.1252,91.4013,90.8059,91.3755,68951.0
2019-01-11 12:00:00,105.88,106.06,105.81,105.92,49255.0,91.3668,91.5222,91.3064,91.4013,49255.0
2019-01-11 12:30:00,105.92,106.26,105.89,106.04,58428.0,91.4013,91.6947,91.3755,91.5049,58428.0
2019-01-11 13:00:00,106.06,106.18,105.94,105.97,32115.0,91.5222,91.6257,91.4186,91.4445,32115.0
2019-01-11 13:30:00,106.0,106.23,105.94,106.15,32137.0,91.4704,91.6689,91.4186,91.5998,32137.0
2019-01-11 14:00:00,106.12,106.13,105.93,106.09,36166.0,91.5739,91.5826,91.41,91.548,36166.0
2019-01-11 14:30:00,106.09,106.38,106.09,106.24,56675.0,91.548,91.7983,91.548,91.6775,56675.0
2019-01-11 15:00:00,106.21,106.3,106.11,106.24,88910.0,91.6516,91.7293,91.5653,91.6775,88910.0
2019-01-11 15:30:00,106.24,106.6,106.23,106.59,147259.0,91.6775,91.9881,91.6689,91.9795,147259.0
2019-01-14 09:30:00,106.42,106.69,106.22,106.53,53826.0,91.8328,92.0658,91.6602,91.9277,53826.0
2019-01-14 10:00:00,106.56,106.62,105.99,106.23,62836.0,91.9536,92.0054,91.4618,91.6689,62836.0
2019-01-14 10:30:00,106.15,106.57,106.15,106.49,56647.0,91.5998,91.9623,91.5998,91.8932,56647.0
2019-01-14 11:00:00,106.48,106.59,106.28,106.28,51833.0,91.8846,91.9795,91.712,91.712,51833.0
2019-01-14 11:30:00,106.26,106.4,106.04,106.4,53810.0,91.6947,91.8156,91.5049,91.8156,53810.0
2019-01-14 12:00:00,106.38,106.43,106.15,106.17,45015.0,91.7983,91.8414,91.5998,91.6171,45015.0
2019-01-14 12:30:00,106.16,106.32,106.13,106.28,38477.0,91.6085,91.7465,91.5826,91.712,38477.0
2019-01-14 13:00:00,106.29,106.4,106.23,106.23,30856.0,91.7206,91.8156,91.6689,91.6689,30856.0
2019-01-14 13:30:00,106.26,106.32,106.16,106.19,33299.0,91.6947,91.7465,91.6085,91.6343,33299.0
2019-01-14 14:00:00,106.22,106.31,105.96,105.99,61704.0,91.6602,91.7379,91.4359,91.4618,61704.0
2019-01-14 14:30:00,106.0,106.1,105.79,106.03,39893.0,91.4704,91.5567,91.2892,91.4963,39893.0
2019-01-14 15:00:00,106.03,106.08,105.94,105.94,62566.0,91.4963,91.5394,91.4186,91.4186,62566.0
2019-01-14 15:30:00,105.93,106.06,105.76,106.01,228689.0,91.41,91.5222,91.2633,91.479,228689.0
2019-01-15 09:30:00,105.93,107.23,105.93,107.22,70436.0,91.41,92.5318,91.41,92.5232,70436.0
2019-01-15 10:00:00,107.32,107.74,107.17,107.26,38440.0,92.6094,92.9719,92.48,92.5577,38440.0
2019-01-15 10:30:00,107.29,107.45,107.16,107.32,37534.0,92.5836,92.7216,92.4714,92.6094,37534.0
2019-01-15 11:00:00,107.33,107.53,107.04,107.28,38681.0,92.6181,92.7907,92.3678,92.5749,38681.0
2019-01-15 11:30:00,107.26,107.4,107.21,107.34,39755.0,92.5577,92.6785,92.5145,92.6267,39755.0
2019-01-15 12:00:00,107.33,107.69,107.26,107.58,24484.0,92.6181,92.9287,92.5577,92.8338,24484.0
2019-01-15 12:30:00,107.6,107.67,107.38,107.4,26015.0,92.8511,92.9115,92.6612,92.6785,26015.0
2019-01-15 13:00:00,107.38,107.4,107.16,107.17,21769.0,92.6612,92.6785,92.4714,92.48,21769.0
2019-01-15 13:30:00,107.22,107.41,107.2,107.3,21224.0,92.5232,92.6871,92.5059,92.5922,21224.0
2019-01-15 14:00:00,107.33,107.41,107.16,107.24,47286.0,92.6181,92.6871,92.4714,92.5404,47286.0
2019-01-15 14:30:00,107.21,107.51,107.19,107.5,34256.0,92.5145,92.7734,92.4973,92.7648,34256.0
2019-01-15 15:00:00,107.5,107.67,107.43,107.57,36294.0,92.7648,92.9115,92.7044,92.8252,36294.0
2019-01-15 15:30:00,107.55,107.83,107.43,107.73,134388.0,92.8079,93.0495,92.7044,92.9632,134388.0
2019-01-16 09:30:00,107.53,107.87,106.94,106.94,59632.0,92.7907,93.0841,92.2815,92.2815,59632.0
2019-01-16 10:00:00,106.99,107.14,106.6,106.8,34108.0,92.3247,92.4541,91.9881,92.1607,34108.0
2019-01-16 10:30:00,106.77,107.12,106.72,106.88,30244.0,92.1348,92.4369,92.0917,92.2298,30244.0
2019-01-16 11:00:00,106.84,106.92,106.3,106.77,44141.0,92.1952,92.2643,91.7293,92.1348,44141.0
2019-01-16 11:30:00,106.72,106.9,106.67,106.78,34401.0,92.0917,92.247,92.0485,92.1435,34401.0
2019-01-16 12:00:00,106.81,106.83,106.52,106.61,24689.0,92.1694,92.1866,91.9191,91.9968,24689.0
2019-01-16 12:30:00,106.59,106.73,106.58,106.71,14288.0,91.9795,92.1003,91.9709,92.0831,14288.0
2019-01-16 13:00:00,106.68,106.77,106.6,106.72,16469.0,92.0572,92.1348,91.9881,92.0917,16469.0
2019-01-16 13:30:00,106.72,106.79,106.55,106.77,21315.0,92.0917,92.1521,91.945,92.1348,21315.0
2019-01-16 14:00:00,106.82,107.04,106.8,106.97,18590.0,92.178,92.3678,92.1607,92.3074,18590.0
2019-01-16 14:30:00,107.0,107.03,106.66,106.73,43525.0,92.3333,92.3592,92.0399,92.1003,43525.0
2019-01-16 15:00:00,106.74,106.82,106.63,106.8,32698.0,92.109,92.178,92.014,92.1607,32698.0
2019-01-16 15:30:00,106.77,106.85,106.55,106.7,121616.0,92.1348,92.2039,91.945,92.0744,121616.0
2019-01-17 09:30:00,106.71,107.56,106.71,107.3,68642.0,92.0831,92.8166,92.0831,92.5922,68642.0
2019-01-17 10:00:00,107.34,107.76,107.26,107.39,48689.0,92.6267,92.9891,92.5577,92.6699,48689.0
2019-01-17 10:30:00,107.4,107.41,106.9,106.94,48043.0,92.6785,92.6871,92.247,92.2815,48043.0
2019-01-17 11:00:00,106.94,107.11,106.86,107.08,34670.0,92.2815,92.4282,92.2125,92.4023,34670.0
2019-01-17 11:30:00,107.08,107.17,107.02,107.11,22247.0,92.4023,92.48,92.3506,92.4282,22247.0
2019-01-17 12:00:00,107.12,107.18,107.01,107.11,19431.0,92.4369,92.4886,92.3419,92.4282,19431.0
2019-01-17 12:30:00,107.09,107.43,106.95,107.38,103889.0,92.411,92.7044,92.2902,92.6612,103889.0
2019-01-17 13:00:00,107.38,107.52,107.13,107.32,96257.0,92.6612,92.782,92.4455,92.6094,96257.0
2019-01-17 13:30:00,107.31,107.36,107.02,107.13,50753.0,92.6008,92.644,92.3506,92.4455,50753.0
2019-01-17 14:00:00,107.14,107.23,107.0,107.11,24860.0,92.4541,92.5318,92.3333,92.4282,24860.0
2019-01-17 14:30:00,107.12,107.62,107.04,107.44,45774.0,92.4369,92.8683,92.3678,92.713,45774.0
2019-01-17 15:00:00,107.48,107.59,107.3,107.55,55965.0,92.7475,92.8424,92.5922,92.8079,55965.0
2019-01-17 15:30:00,107.61,107.88,107.59,107.79,157203.0,92.8597,93.0927,92.8424,93.015,157203.0
2019-01-18 09:30:00,108.05,108.55,107.64,107.86,171311.0,93.2394,93.6709,92.8856,93.0754,171311.0
2019-01-18 10:00:00,107.85,108.11,107.57,107.98,33441.0,93.0668,93.2912,92.8252,93.179,33441.0
2019-01-18 10:30:00,108.0,108.11,107.49,107.57,31746.0,93.1962,93.2912,92.7561,92.8252,31746.0
2019-01-18 11:00:00,107.56,107.6,107.3,107.43,31280.0,92.8166,92.8511,92.5922,92.7044,31280.0
2019-01-18 11:30:00,107.44,107.72,107.41,107.69,28058.0,92.713,92.9546,92.6871,92.9287,28058.0
2019-01-18 12:00:00,107.69,107.85,107.51,107.82,25305.0,92.9287,93.0668,92.7734,93.0409,25305.0
2019-01-18 12:30:00,107.8,108.0,107.5,107.63,25297.0,93.0237,93.1962,92.7648,92.877,25297.0
2019-01-18 13:00:00,107.61,107.69,107.5,107.59,17163.0,92.8597,92.9287,92.7648,92.8424,17163.0
2019-01-18 13:30:00,107.67,107.79,107.56,107.75,12534.0,92.9115,93.015,92.8166,92.9805,12534.0
2019-01-18 14:00:00,107.72,107.81,107.58,107.68,17808.0,92.9546,93.0323,92.8338,92.9201,17808.0
2019-01-18 14:30:00,107.67,108.02,107.57,107.94,27110.0,92.9115,93.2135,92.8252,93.1445,27110.0
2019-01-18 15:00:00,107.93,107.99,107.67,107.89,53966.0,93.1358,93.1876,92.9115,93.1013,53966.0
2019-01-18 15:30:00,107.9,108.24,107.84,108.12,138681.0,93.1099,93.4033,93.0582,93.2998,138681.0
2019-01-22 09:30:00,108.19,108.8,107.19,107.94,61563.0,93.3602,93.8866,92.4973,93.1445,61563.0
2019-01-22 10:00:00,107.84,108.03,107.44,107.58,29626.0,93.0582,93.2221,92.713,92.8338,29626.0
2019-01-22 10:30:00,107.51,107.85,107.49,107.75,29473.0,92.7734,93.0668,92.7561,92.9805,29473.0
2019-01-22 11:00:00,107.72,108.13,107.7,108.04,39833.0,92.9546,93.3084,92.9374,93.2308,39833.0
2019-01-22 11:30:00,108.04,108.04,107.74,107.81,31449.0,93.2308,93.2308,92.9719,93.0323,31449.0
2019-01-22 12:00:00,107.8,107.91,107.5,107.62,36192.0,93.0237,93.1186,92.7648,92.8683,36192.0
2019-01-22 12:30:00,107.62,107.64,107.35,107.47,18076.0,92.8683,92.8856,92.6353,92.7389,18076.0
2019-01-22 13:00:00,107.44,107.5,107.18,107.47,23598.0,92.713,92.7648,92.4886,92.7389,23598.0
2019-01-22 13:30:00,107.43,107.87,107.43,107.79,27305.0,92.7044,93.0841,92.7044,93.015,27305.0
2019-01-22 14:00:00,107.78,107.78,107.25,107.38,28540.0,93.0064,93.0064,92.549,92.6612,28540.0
2019-01-22 14:30:00,107.34,107.62,107.28,107.61,32033.0,92.6267,92.8683,92.5749,92.8597,32033.0
2019-01-22 15:00:00,107.63,107.77,107.45,107.72,66952.0,92.877,92.9978,92.7216,92.9546,66952.0
2019-01-22 15:30:00,107.72,108.3,107.49,108.28,155719.0,92.9546,93.4551,92.7561,93.4379,155719.0
2019-01-23 09:30:00,108.44,108.91,108.43,108.68,34482.0,93.5759,93.9815,93.5673,93.783,34482.0
2019-01-23 10:00:00,108.69,108.84,108.18,108.23,30589.0,93.7917,93.9211,93.3516,93.3947,30589.0
2019-01-23 10:30:00,108.21,108.29,107.95,108.04,30930.0,93.3775,93.4465,93.1531,93.2308,30930.0
2019-01-23 11:00:00,108.05,108.32,107.95,108.32,29126.0,93.2394,93.4724,93.1531,93.4724,29126.0
2019-01-23 11:30:00,108.3,108.52,108.18,108.31,33343.0,93.4551,93.645,93.3516,93.4637,33343.0
2019-01-23 12:00:00,108.35,108.58,108.13,108.4,28296.0,93.4983,93.6967,93.3084,93.5414,28296.0
2019-01-23 12:30:00,108.5,108.5,108.21,108.32,27169.0,93.6277,93.6277,93.3775,93.4724,27169.0
2019-01-23 13:00:00,108.32,108.34,108.03,108.17,32535.0,93.4724,93.4896,93.2221,93.3429,32535.0
2019-01-23 13:30:00,108.16,108.48,108.16,108.43,20011.0,93.3343,93.6104,93.3343,93.5673,20011.0
2019-01-23 14:00:00,108.45,108.65,108.41,108.51,32170.0,93.5846,93.7571,93.55,93.6363,32170.0
2019-01-23 14:30:00,108.47,108.66,108.46,108.58,30086.0,93.6018,93.7658,93.5932,93.6967,30086.0
2019-01-23 15:00:00,108.6,108.75,108.39,108.72,43946.0,93.714,93.8434,93.5328,93.8175,43946.0
2019-01-23 15:30:00,108.73,108.74,108.36,108.56,162727.0,93.8262,93.8348,93.5069,93.6795,162727.0
2019-01-24 09:30:00,107.0,107.15,105.76,105.85,100434.0,92.3333,92.4628,91.2633,91.3409,100434.0
2019-01-24 10:00:00,105.84,105.87,105.32,105.63,148172.0,91.3323,91.3582,90.8836,91.1511,148172.0
2019-01-24 10:30:00,105.6,105.67,105.26,105.34,63256.0,91.1252,91.1856,90.8318,90.9009,63256.0
2019-01-24 11:00:00,105.34,105.63,105.21,105.3,54005.0,90.9009,91.1511,90.7887,90.8663,54005.0
2019-01-24 11:30:00,105.29,105.51,105.19,105.41,51696.0,90.8577,91.0475,90.7714,90.9613,51696.0
2019-01-24 12:00:00,105.44,105.49,105.31,105.31,25911.0,90.9871,91.0303,90.875,90.875,25911.0
2019-01-24 12:30:00,105.31,105.41,105.07,105.07,24551.0,90.875,90.9613,90.6679,90.6679,24551.0
2019-01-24 13:00:00,105.11,105.2,104.94,105.0,44067.0,90.7024,90.78,90.5557,90.6075,44067.0
2019-01-24 13:30:00,105.02,105.28,105.02,105.25,48378.0,90.6247,90.8491,90.6247,90.8232,48378.0
2019-01-24 14:00:00,105.27,105.48,105.21,105.23,45489.0,90.8404,91.0217,90.7887,90.8059,45489.0
2019-01-24 14:30:00,105.24,105.28,105.08,105.14,58642.0,90.8146,90.8491,90.6765,90.7283,58642.0
2019-01-24 15:00:00,105.14,105.29,105.08,105.12,84796.0,90.7283,90.8577,90.6765,90.711,84796.0
2019-01-24 15:30:00,105.12,105.4,105.09,105.37,174796.0,90.711,90.9526,90.6851,90.9267,174796.0
2019-01-25 09:30:00,105.73,106.18,105.2,105.35,45008.0,91.2374,91.6257,90.78,90.9095,45008.0
2019-01-25 10:00:00,105.32,105.4,104.94,105.18,104666.0,90.8836,90.9526,90.5557,90.7628,104666.0
2019-01-25 10:30:00,105.23,105.43,105.06,105.35,134431.0,90.8059,90.9785,90.6592,90.9095,134431.0
2019-01-25 11:00:00,105.37,105.45,104.91,104.91,51959.0,90.9267,90.9958,90.5298,90.5298,51959.0
2019-01-25 11:30:00,104.89,104.97,104.55,104.6,73349.0,90.5125,90.5816,90.2191,90.2623,73349.0
2019-01-25 12:00:00,104.59,104.61,104.05,104.22,131376.0,90.2537,90.2709,89.7877,89.9344,131376.0
2019-01-25 12:30:00,104.24,104.51,104.22,104.48,94390.0,89.9516,90.1846,89.9344,90.1587,94390.0
2019-01-25 13:00:00,104.46,104.72,104.4,104.58,102484.0,90.1415,90.3658,90.0897,90.245,102484.0
2019-01-25 13:30:00,104.55,104.7,104.5,104.61,79359.0,90.2191,90.3486,90.176,90.2709,79359.0
2019-01-25 14:00:00,104.6,104.68,104.46,104.51,80347.0,90.2623,90.3313,90.1415,90.1846,80347.0
2019-01-25 14:30:00,104.52,104.78,104.47,104.61,106699.0,90.1933,90.4176,90.1501,90.2709,106699.0
2019-01-25 15:00:00,104.64,104.74,104.47,104.53,103478.0,90.2968,90.3831,90.1501,90.2019,103478.0
2019-01-25 15:30:00,104.54,104.57,104.16,104.31,225367.0,90.2105,90.2364,89.8826,90.012,225367.0
2019-01-28 09:30:00,104.35,104.87,103.9,104.42,87868.0,90.0466,90.4953,89.6582,90.107,87868.0
2019-01-28 10:00:00,104.38,104.83,104.13,104.63,61714.0,90.0724,90.4608,89.8567,90.2882,61714.0
2019-01-28 10:30:00,104.62,104.82,104.57,104.7,60700.0,90.2795,90.4521,90.2364,90.3486,60700.0
2019-01-28 11:00:00,104.65,104.77,104.18,104.73,80321.0,90.3054,90.409,89.8999,90.3745,80321.0
2019-01-28 11:30:00,104.78,105.1,104.56,104.65,57570.0,90.4176,90.6937,90.2278,90.3054,57570.0
2019-01-28 12:00:00,104.65,104.97,104.63,104.92,44011.0,90.3054,90.5816,90.2882,90.5384,44011.0
2019-01-28 12:30:00,104.95,104.95,104.69,104.86,29167.0,90.5643,90.5643,90.3399,90.4866,29167.0
2019-01-28 13:00:00,104.83,105.08,104.82,104.89,50214.0,90.4608,90.6765,90.4521,90.5125,50214.0
2019-01-28 13:30:00,104.95,105.15,104.93,105.01,31916.0,90.5643,90.7369,90.5471,90.6161,31916.0
2019-01-28 14:00:00,105.05,105.13,104.85,104.93,63137.0,90.6506,90.7196,90.478,90.5471,63137.0
2019-01-28 14:30:00,104.92,105.03,104.81,104.89,67160.0,90.5384,90.6333,90.4435,90.5125,67160.0
2019-01-28 15:00:00,104.91,105.13,104.79,104.98,69341.0,90.5298,90.7196,90.4262,90.5902,69341.0
2019-01-28 15:30:00,104.98,105.02,104.82,104.95,149018.0,90.5902,90.6247,90.4521,90.5643,149018.0
2019-01-29 09:30:00,104.83,105.8,104.83,105.69,51640.0,90.4608,91.2978,90.4608,91.2029,51640.0
2019-01-29 10:00:00,105.65,105.65,104.33,105.03,84937.0,91.1684,91.1684,90.0293,90.6333,84937.0
2019-01-29 10:30:00,105.02,105.28,104.98,104.98,73657.0,90.6247,90.8491,90.5902,90.5902,73657.0
2019-01-29 11:00:00,104.96,105.1,104.75,105.08,26317.0,90.5729,90.6937,90.3917,90.6765,26317.0
2019-01-29 11:30:00,105.07,105.37,104.95,105.35,30370.0,90.6679,90.9267,90.5643,90.9095,30370.0
2019-01-29 12:00:00,105.37,105.55,105.26,105.3,24925.0,90.9267,91.0821,90.8318,90.8663,24925.0
2019-01-29 12:30:00,105.27,105.28,105.04,105.06,24538.0,90.8404,90.8491,90.642,90.6592,24538.0
2019-01-29 13:00:00,105.04,105.38,105.03,105.29,27844.0,90.642,90.9354,90.6333,90.8577,27844.0
2019-01-29 13:30:00,105.3,105.3,105.12,105.21,25116.0,90.8663,90.8663,90.711,90.7887,25116.0
2019-01-29 14:00:00,105.21,105.27,105.11,105.13,20187.0,90.7887,90.8404,90.7024,90.7196,20187.0
2019-01-29 14:30:00,105.12,105.16,104.95,105.06,46112.0,90.711,90.7455,90.5643,90.6592,46112.0
2019-01-29 15:00:00,105.05,105.13,104.99,105.07,43582.0,90.6506,90.7196,90.5988,90.6679,43582.0
2019-01-29 15:30:00,105.1,105.15,104.94,105.02,156993.0,90.6937,90.7369,90.5557,90.6247,156993.0
2019-01-30 09:30:00,105.21,105.94,105.1,105.82,71471.0,90.7887,91.4186,90.6937,91.3151,71471.0
2019-01-30 10:00:00,105.74,106.05,105.69,106.04,45874.0,91.246,91.5135,91.2029,91.5049,45874.0
2019-01-30 10:30:00,106.02,106.04,105.65,105.81,45207.0,91.4876,91.5049,91.1684,91.3064,45207.0
2019-01-30 11:00:00,105.82,106.38,105.79,106.34,56113.0,91.3151,91.7983,91.2892,91.7638,56113.0
2019-01-30 11:30:00,106.33,106.78,106.26,106.65,80789.0,91.7552,92.1435,91.6947,92.0313,80789.0
2019-01-30 12:00:00,106.65,106.78,106.13,106.17,58294.0,92.0313,92.1435,91.5826,91.6171,58294.0
2019-01-30 12:30:00,106.17,106.42,106.02,106.33,62724.0,91.6171,91.8328,91.4876,91.7552,62724.0
2019-01-30 13:00:00,106.35,106.41,106.03,106.04,57678.0,91.7724,91.8242,91.4963,91.5049,57678.0
2019-01-30 13:30:00,106.04,106.05,105.77,106.0,88217.0,91.5049,91.5135,91.2719,91.4704,88217.0
2019-01-30 14:00:00,105.99,106.67,105.94,106.38,63931.0,91.4618,92.0485,91.4186,91.7983,63931.0
2019-01-30 14:30:00,106.37,106.38,106.02,106.12,65356.0,91.7897,91.7983,91.4876,91.5739,65356.0
2019-01-30 15:00:00,106.13,106.13,105.2,105.36,116643.0,91.5826,91.5826,90.78,90.9181,116643.0
2019-01-30 15:30:00,105.36,105.62,105.26,105.53,261384.0,90.9181,91.1425,90.8318,91.0648,261384.0
2019-01-31 09:30:00,103.3,103.35,100.8,101.5,435899.0,89.1405,89.1836,86.9832,87.5872,435899.0
2019-01-31 10:00:00,101.5,103.13,101.41,102.71,220800.0,87.5872,88.9938,87.5095,88.6314,220800.0
2019-01-31 10:30:00,102.7,104.15,102.69,103.64,223206.0,88.6227,89.874,88.6141,89.4339,223206.0
2019-01-31 11:00:00,103.77,105.2,103.67,104.77,133207.0,89.5461,90.78,89.4598,90.409,133207.0
2019-01-31 11:30:00,104.77,105.57,104.6,104.91,152626.0,90.409,91.0993,90.2623,90.5298,152626.0
2019-01-31 12:00:00,104.91,105.82,104.91,105.69,81438.0,90.5298,91.3151,90.5298,91.2029,81438.0
2019-01-31 12:30:00,105.76,105.92,105.33,105.4,63961.0,91.2633,91.4013,90.8922,90.9526,63961.0
2019-01-31 13:00:00,105.45,105.86,105.12,105.22,70072.0,90.9958,91.3496,90.711,90.7973,70072.0
2019-01-31 13:30:00,105.26,105.43,104.77,104.96,91216.0,90.8318,90.9785,90.409,90.5729,91216.0
2019-01-31 14:00:00,104.96,105.52,104.85,105.14,109843.0,90.5729,91.0562,90.478,90.7283,109843.0
2019-01-31 14:30:00,105.14,105.89,105.01,105.87,140583.0,90.7283,91.3755,90.6161,91.3582,140583.0
2019-01-31 15:00:00,105.84,105.87,105.22,105.78,161097.0,91.3323,91.3582,90.7973,91.2805,161097.0
2019-01-31 15:30:00,105.81,106.54,105.71,106.07,418141.0,91.3064,91.9364,91.2201,91.5308,418141.0
2019-02-01 09:30:00,106.05,106.43,105.39,105.76,121307.0,91.5135,91.8414,90.944,91.2633,121307.0
2019-02-01 10:00:00,105.8,106.45,105.8,106.19,52596.0,91.2978,91.8587,91.2978,91.6343,52596.0
2019-02-01 10:30:00,106.18,106.25,105.38,105.38,95644.0,91.6257,91.6861,90.9354,90.9354,95644.0
2019-02-01 11:00:00,105.37,105.76,105.23,105.61,63497.0,90.9267,91.2633,90.8059,91.1338,63497.0
2019-02-01 11:30:00,105.59,105.91,105.28,105.75,66598.0,91.1166,91.3927,90.8491,91.2547,66598.0
2019-02-01 12:00:00,105.75,105.76,105.11,105.2,41211.0,91.2547,91.2633,90.7024,90.78,41211.0
2019-02-01 12:30:00,105.18,105.41,105.06,105.06,57865.0,90.7628,90.9613,90.6592,90.6592,57865.0
2019-02-01 13:00:00,105.03,105.12,104.76,105.12,47042.0,90.6333,90.711,90.4004,90.711,47042.0
2019-02-01 13:30:00,105.06,105.11,104.73,105.05,63785.0,90.6592,90.7024,90.3745,90.6506,63785.0
2019-02-01 14:00:00,105.04,105.04,104.52,104.61,63471.0,90.642,90.642,90.1933,90.2709,63471.0
2019-02-01 14:30:00,104.64,104.77,104.35,104.48,76986.0,90.2968,90.409,90.0466,90.1587,76986.0
2019-02-01 15:00:00,104.48,104.68,104.32,104.45,92928.0,90.1587,90.3313,90.0207,90.1328,92928.0
2019-02-01 15:30:00,104.45,104.86,104.43,104.74,225011.0,90.1328,90.4866,90.1156,90.3831,225011.0
2019-02-04 09:30:00,104.75,105.27,104.74,104.82,40307.0,90.3917,90.8404,90.3831,90.4521,40307.0
2019-02-04 10:00:00,104.81,104.89,104.19,104.35,78832.0,90.4435,90.5125,89.9085,90.0466,78832.0
2019-02-04 10:30:00,104.36,105.13,104.35,104.98,63657.0,90.0552,90.7196,90.0466,90.5902,63657.0
2019-02-04 11:00:00,104.99,105.12,104.88,105.05,66450.0,90.5988,90.711,90.5039,90.6506,66450.0
2019-02-04 11:30:00,105.11,105.45,104.98,105.23,84540.0,90.7024,90.9958,90.5902,90.8059,84540.0
2019-02-04 12:00:00,105.3,105.36,105.07,105.36,29002.0,90.8663,90.9181,90.6679,90.9181,29002.0
2019-02-04 12:30:00,105.36,105.47,105.26,105.45,29856.0,90.9181,91.013,90.8318,90.9958,29856.0
2019-02-04 13:00:00,105.45,105.52,105.35,105.51,31144.0,90.9958,91.0562,90.9095,91.0475,31144.0
2019-02-04 13:30:00,105.49,105.56,105.39,105.39,42277.0,91.0303,91.0907,90.944,90.944,42277.0
2019-02-04 14:00:00,105.42,105.43,105.13,105.19,44196.0,90.9699,90.9785,90.7196,90.7714,44196.0
2019-02-04 14:30:00,105.15,105.21,104.95,105.14,45447.0,90.7369,90.7887,90.5643,90.7283,45447.0
2019-02-04 15:00:00,105.14,105.37,105.11,105.27,70173.0,90.7283,90.9267,90.7024,90.8404,70173.0
2019-02-04 15:30:00,105.27,105.76,105.19,105.72,200033.0,90.8404,91.2633,90.7714,91.2288,200033.0
2019-02-05 09:30:00,105.58,106.0,105.17,105.87,92524.0,91.108,91.4704,90.7542,91.3582,92524.0
2019-02-05 10:00:00,105.81,106.05,105.8,105.97,34306.0,91.3064,91.5135,91.2978,91.4445,34306.0
2019-02-05 10:30:00,105.99,106.35,105.99,106.32,36433.0,91.4618,91.7724,91.4618,91.7465,36433.0
2019-02-05 11:00:00,106.31,106.58,106.3,106.57,108636.0,91.7379,91.9709,91.7293,91.9623,108636.0
2019-02-05 11:30:00,106.57,106.63,106.38,106.52,69364.0,91.9623,92.014,91.7983,91.9191,69364.0
2019-02-05 12:00:00,106.53,106.9,106.53,106.83,87298.0,91.9277,92.247,91.9277,92.1866,87298.0
2019-02-05 12:30:00,106.81,106.85,106.7,106.75,34096.0,92.1694,92.2039,92.0744,92.1176,34096.0
2019-02-05 13:00:00,106.77,106.81,106.53,106.53,42861.0,92.1348,92.1694,91.9277,91.9277,42861.0
2019-02-05 13:30:00,106.53,106.74,106.51,106.52,63198.0,91.9277,92.109,91.9105,91.9191,63198.0
2019-02-05 14:00:00,106.52,106.67,106.51,106.54,55841.0,91.9191,92.0485,91.9105,91.9364,55841.0
2019-02-05 14:30:00,106.54,106.54,106.32,106.52,65283.0,91.9364,91.9364,91.7465,91.9191,65283.0
2019-02-05 15:00:00,106.53,106.56,106.38,106.38,81190.0,91.9277,91.9536,91.7983,91.7983,81190.0
2019-02-05 15:30:00,106.38,106.52,106.09,106.1,260846.0,91.7983,91.9191,91.548,91.5567,260846.0
2019-02-06 09:30:00,106.07,106.61,105.75,106.29,50400.0,91.5308,91.9968,91.2547,91.7206,50400.0
2019-02-06 10:00:00,106.25,106.3,106.02,106.17,46467.0,91.6861,91.7293,91.4876,91.6171,46467.0
2019-02-06 10:30:00,106.13,106.18,105.9,106.07,31171.0,91.5826,91.6257,91.3841,91.5308,31171.0
2019-02-06 11:00:00,106.07,106.07,105.76,106.02,40616.0,91.5308,91.5308,91.2633,91.4876,40616.0
2019-02-06 11:30:00,106.01,106.08,105.91,106.04,32923.0,91.479,91.5394,91.3927,91.5049,32923.0
2019-02-06 12:00:00,106.06,106.11,105.9,106.04,25565.0,91.5222,91.5653,91.3841,91.5049,25565.0
2019-02-06 12:30:00,106.03,106.11,105.93,106.09,25145.0,91.4963,91.5653,91.41,91.548,25145.0
2019-02-06 13:00:00,106.13,106.21,106.02,106.05,24537.0,91.5826,91.6516,91.4876,91.5135,24537.0
2019-02-06 13:30:00,106.05,106.18,106.01,106.11,38563.0,91.5135,91.6257,91.479,91.5653,38563.0
2019-02-06 14:00:00,106.11,106.15,105.9,105.91,35141.0,91.5653,91.5998,91.3841,91.3927,35141.0
2019-02-06 14:30:00,105.9,105.98,105.85,105.92,40584.0,91.3841,91.4531,91.3409,91.4013,40584.0
2019-02-06 15:00:00,105.92,106.07,105.83,106.03,52426.0,91.4013,91.5308,91.3237,91.4963,52426.0
2019-02-06 15:30:00,106.03,106.27,106.02,106.15,123926.0,91.4963,91.7034,91.4876,91.5998,123926.0
2019-02-07 09:30:00,104.59,105.89,104.36,105.87,128448.0,90.2537,91.3755,90.0552,91.3582,128448.0
2019-02-07 10:00:00,105.83,106.67,105.79,106.63,52949.0,91.3237,92.0485,91.2892,92.014,52949.0
2019-02-07 10:30:00,106.64,106.64,106.1,106.29,43532.0,92.0227,92.0227,91.5567,91.7206,43532.0
2019-02-07 11:00:00,106.29,106.35,106.0,106.2,94462.0,91.7206,91.7724,91.4704,91.643,94462.0
2019-02-07 11:30:00,106.22,106.26,105.75,105.88,102408.0,91.6602,91.6947,91.2547,91.3668,102408.0
2019-02-07 12:00:00,105.88,106.03,105.63,105.67,28711.0,91.3668,91.4963,91.1511,91.1856,28711.0
2019-02-07 12:30:00,105.68,105.96,105.68,105.94,27481.0,91.1942,91.4359,91.1942,91.4186,27481.0
2019-02-07 13:00:00,105.94,106.32,105.94,106.32,28465.0,91.4186,91.7465,91.4186,91.7465,28465.0
2019-02-07 13:30:00,106.28,106.6,106.28,106.45,31320.0,91.712,91.9881,91.712,91.8587,31320.0
2019-02-07 14:00:00,106.43,106.75,106.42,106.74,25082.0,91.8414,92.1176,91.8328,92.109,25082.0
2019-02-07 14:30:00,106.78,106.8,106.39,106.56,41390.0,92.1435,92.1607,91.8069,91.9536,41390.0
2019-02-07 15:00:00,106.57,106.69,106.47,106.69,42107.0,91.9623,92.0658,91.876,92.0658,42107.0
2019-02-07 15:30:00,106.7,106.97,106.49,106.96,104231.0,92.0744,92.3074,91.8932,92.2988,104231.0
2019-02-08 09:30:00,106.81,106.97,106.46,106.7,78015.0,92.1694,92.3074,91.8673,92.0744,78015.0
2019-02-08 10:00:00,106.67,106.92,106.49,106.87,70962.0,92.0485,92.2643,91.8932,92.2211,70962.0
2019-02-08 10:30:00,106.84,107.3,106.7,107.23,82216.0,92.1952,92.5922,92.0744,92.5318,82216.0
2019-02-08 11:00:00,107.22,107.48,107.09,107.48,66565.0,92.5232,92.7475,92.411,92.7475,66565.0
2019-02-08 11:30:00,107.48,107.85,107.38,107.84,102776.0,92.7475,93.0668,92.6612,93.0582,102776.0
2019-02-08 12:00:00,107.85,108.05,107.6,108.03,79480.0,93.0668,93.2394,92.8511,93.2221,79480.0
2019-02-08 12:30:00,108.01,108.21,107.9,107.99,95519.0,93.2049,93.3775,93.1099,93.1876,95519.0
2019-02-08 13:00:00,107.98,108.13,107.98,108.05,46358.0,93.179,93.3084,93.179,93.2394,46358.0
2019-02-08 13:30:00,108.06,108.25,108.05,108.25,52975.0,93.248,93.412,93.2394,93.412,52975.0
2019-02-08 14:00:00,108.26,108.4,108.08,108.12,80960.0,93.4206,93.5414,93.2653,93.2998,80960.0
2019-02-08 14:30:00,108.13,108.33,108.11,108.12,52342.0,93.3084,93.481,93.2912,93.2998,52342.0
2019-02-08 15:00:00,108.12,108.26,108.11,108.22,72979.0,93.2998,93.4206,93.2912,93.3861,72979.0
2019-02-08 15:30:00,108.22,108.51,108.06,108.43,192316.0,93.3861,93.6363,93.248,93.5673,192316.0
2019-02-11 09:30:00,108.72,109.52,108.4,109.01,99106.0,93.8175,94.5079,93.5414,94.0678,99106.0
2019-02-11 10:00:00,108.98,109.11,108.47,108.48,79298.0,94.0419,94.1541,93.6018,93.6104,79298.0
2019-02-11 10:30:00,108.5,108.94,108.44,108.8,53718.0,93.6277,94.0074,93.5759,93.8866,53718.0
2019-02-11 11:00:00,108.76,108.83,108.6,108.79,38256.0,93.8521,93.9125,93.714,93.878,38256.0
2019-02-11 11:30:00,108.78,108.78,108.54,108.58,54877.0,93.8693,93.8693,93.6622,93.6967,54877.0
2019-02-11 12:00:00,108.58,108.74,108.23,108.34,43670.0,93.6967,93.8348,93.3947,93.4896,43670.0
2019-02-11 12:30:00,108.33,108.44,108.28,108.44,44095.0,93.481,93.5759,93.4379,93.5759,44095.0
2019-02-11 13:00:00,108.47,108.51,108.31,108.38,36104.0,93.6018,93.6363,93.4637,93.5242,36104.0
2019-02-11 13:30:00,108.44,108.45,108.28,108.4,44827.0,93.5759,93.5846,93.4379,93.5414,44827.0
2019-02-11 14:00:00,108.39,108.48,108.33,108.38,38606.0,93.5328,93.6104,93.481,93.5242,38606.0
2019-02-11 14:30:00,108.4,108.58,108.38,108.51,57998.0,93.5414,93.6967,93.5242,93.6363,57998.0
2019-02-11 15:00:00,108.5,108.65,108.47,108.64,73723.0,93.6277,93.7571,93.6018,93.7485,73723.0
2019-02-11 15:30:00,108.64,108.77,108.4,108.64,160904.0,93.7485,93.8607,93.5414,93.7485,160904.0
2019-02-12 09:30:00,108.67,108.94,108.34,108.73,57604.0,93.7744,94.0074,93.4896,93.8262,57604.0
2019-02-12 10:00:00,108.74,109.03,108.62,108.71,48419.0,93.8348,94.0851,93.7313,93.8089,48419.0
2019-02-12 10:30:00,108.69,108.96,108.59,108.95,42337.0,93.7917,94.0247,93.7054,94.016,42337.0
2019-02-12 11:00:00,109.0,109.48,108.99,109.45,51821.0,94.0592,94.4734,94.0505,94.4475,51821.0
2019-02-12 11:30:00,109.45,109.52,109.34,109.51,32622.0,94.4475,94.5079,94.3526,94.4993,32622.0
2019-02-12 12:00:00,109.5,109.53,109.33,109.43,62009.0,94.4906,94.5165,94.3439,94.4302,62009.0
2019-02-12 12:30:00,109.42,109.62,109.42,109.6,22380.0,94.4216,94.5942,94.4216,94.5769,22380.0
2019-02-12 13:00:00,109.62,109.74,109.59,109.73,52183.0,94.5942,94.6977,94.5683,94.6891,52183.0
2019-02-12 13:30:00,109.72,109.97,109.71,109.85,27861.0,94.6805,94.8962,94.6718,94.7927,27861.0
2019-02-12 14:00:00,109.84,109.84,109.69,109.7,24582.0,94.784,94.784,94.6546,94.6632,24582.0
2019-02-12 14:30:00,109.7,109.8,109.67,109.79,33475.0,94.6632,94.7495,94.6373,94.7409,33475.0
2019-02-12 15:00:00,109.79,109.88,109.7,109.88,51914.0,94.7409,94.8185,94.6632,94.8185,51914.0
2019-02-12 15:30:00,109.89,109.89,109.56,109.69,146029.0,94.8272,94.8272,94.5424,94.6546,146029.0
2019-02-13 09:30:00,109.82,109.95,109.55,109.62,107801.0,94.7668,94.879,94.5338,94.5942,107801.0
2019-02-13 10:00:00,109.61,109.8,109.32,109.32,65829.0,94.5856,94.7495,94.3353,94.3353,65829.0
2019-02-13 10:30:00,109.36,109.36,108.67,109.08,124874.0,94.3698,94.3698,93.7744,94.1282,124874.0
2019-02-13 11:00:00,109.06,109.2,108.98,109.09,123849.0,94.1109,94.2318,94.0419,94.1368,123849.0
2019-02-13 11:30:00,109.08,109.08,108.56,108.75,75212.0,94.1282,94.1282,93.6795,93.8434,75212.0
2019-02-13 12:00:00,108.73,108.85,108.64,108.67,59874.0,93.8262,93.9297,93.7485,93.7744,59874.0
2019-02-13 12:30:00,108.68,108.83,108.67,108.82,34447.0,93.783,93.9125,93.7744,93.9038,34447.0
2019-02-13 13:00:00,108.81,108.97,108.78,108.95,42364.0,93.8952,94.0333,93.8693,94.016,42364.0
2019-02-13 13:30:00,108.95,108.97,108.78,108.86,43834.0,94.016,94.0333,93.8693,93.9384,43834.0
2019-02-13 14:00:00,108.87,108.91,108.63,108.73,98442.0,93.947,93.9815,93.7399,93.8262,98442.0
2019-02-13 14:30:00,108.74,108.81,108.71,108.77,49343.0,93.8348,93.8952,93.8089,93.8607,49343.0
2019-02-13 15:00:00,108.76,108.92,108.64,108.9,150932.0,93.8521,93.9901,93.7485,93.9729,150932.0
2019-02-13 15:30:00,108.91,109.31,108.91,109.15,227458.0,93.9815,94.3267,93.9815,94.1886,227458.0
2019-02-14 09:30:00,108.57,108.92,108.06,108.52,62740.0,93.6881,93.9901,93.248,93.645,62740.0
2019-02-14 10:00:00,108.47,108.59,108.1,108.34,55500.0,93.6018,93.7054,93.2825,93.4896,55500.0
2019-02-14 10:30:00,108.34,108.39,107.82,108.35,72853.0,93.4896,93.5328,93.0409,93.4983,72853.0
2019-02-14 11:00:00,108.36,108.36,108.0,108.07,43720.0,93.5069,93.5069,93.1962,93.2566,43720.0
2019-02-14 11:30:00,108.1,108.33,108.01,108.25,43028.0,93.2825,93.481,93.2049,93.412,43028.0
2019-02-14 12:00:00,108.26,108.65,108.25,108.62,45973.0,93.4206,93.7571,93.412,93.7313,45973.0
2019-02-14 12:30:00,108.62,108.82,108.56,108.78,28195.0,93.7313,93.9038,93.6795,93.8693,28195.0
2019-02-14 13:00:00,108.78,108.84,108.66,108.78,28665.0,93.8693,93.9211,93.7658,93.8693,28665.0
2019-02-14 13:30:00,108.79,108.97,108.77,108.77,31767.0,93.878,94.0333,93.8607,93.8607,31767.0
2019-02-14 14:00:00,108.76,108.91,108.7,108.91,28974.0,93.8521,93.9815,93.8003,93.9815,28974.0
2019-02-14 14:30:00,108.92,108.94,108.72,108.76,30957.0,93.9901,94.0074,93.8175,93.8521,30957.0
2019-02-14 15:00:00,108.76,108.99,108.55,108.61,57123.0,93.8521,94.0505,93.6709,93.7226,57123.0
2019-02-14 15:30:00,108.61,108.68,108.17,108.21,142845.0,93.7226,93.783,93.3429,93.3775,142845.0
2019-02-15 09:30:00,108.84,109.92,108.76,109.54,96269.0,93.9211,94.8531,93.8521,94.5251,96269.0
2019-02-15 10:00:00,109.54,109.65,109.14,109.32,30036.0,94.5251,94.6201,94.18,94.3353,30036.0
2019-02-15 10:30:00,109.35,109.6,109.15,109.21,39095.0,94.3612,94.5769,94.1886,94.2404,39095.0
2019-02-15 11:00:00,109.22,109.27,109.07,109.24,43357.0,94.249,94.2922,94.1196,94.2663,43357.0
2019-02-15 11:30:00,109.25,109.36,109.14,109.32,48491.0,94.2749,94.3698,94.18,94.3353,48491.0
2019-02-15 12:00:00,109.33,109.58,109.26,109.49,29583.0,94.3439,94.5597,94.2835,94.482,29583.0
2019-02-15 12:30:00,109.49,109.65,109.44,109.52,17928.0,94.482,94.6201,94.4389,94.5079,17928.0
2019-02-15 13:00:00,109.55,109.71,109.25,109.29,68995.0,94.5338,94.6718,94.2749,94.3094,68995.0
2019-02-15 13:30:00,109.29,109.32,109.06,109.12,62739.0,94.3094,94.3353,94.1109,94.1627,62739.0
2019-02-15 14:00:00,109.14,109.27,109.03,109.17,42353.0,94.18,94.2922,94.0851,94.2059,42353.0
2019-02-15 14:30:00,109.18,109.3,109.01,109.16,69546.0,94.2145,94.318,94.0678,94.1972,69546.0
2019-02-15 15:00:00,109.16,109.26,109.01,109.19,63037.0,94.1972,94.2835,94.0678,94.2231,63037.0
2019-02-15 15:30:00,109.19,109.43,109.18,109.37,234809.0,94.2231,94.4302,94.2145,94.3785,234809.0
2019-02-19 09:30:00,109.03,109.35,108.47,108.95,91069.0,94.0851,94.3612,93.6018,94.016,91069.0
2019-02-19 10:00:00,108.91,109.72,108.88,109.41,93715.0,93.9815,94.6805,93.9556,94.413,93715.0
2019-02-19 10:30:00,109.4,109.44,109.19,109.44,69185.0,94.4043,94.4389,94.2231,94.4389,69185.0
2019-02-19 11:00:00,109.46,109.52,109.14,109.19,74862.0,94.4561,94.5079,94.18,94.2231,74862.0
2019-02-19 11:30:00,109.19,109.74,109.15,109.61,78412.0,94.2231,94.6977,94.1886,94.5856,78412.0
2019-02-19 12:00:00,109.6,109.62,109.5,109.51,45195.0,94.5769,94.5942,94.4906,94.4993,45195.0
2019-02-19 12:30:00,109.5,109.68,109.4,109.56,27601.0,94.4906,94.646,94.4043,94.5424,27601.0
2019-02-19 13:00:00,109.56,109.65,109.49,109.64,22384.0,94.5424,94.6201,94.482,94.6114,22384.0
2019-02-19 13:30:00,109.66,109.71,109.52,109.69,21926.0,94.6287,94.6718,94.5079,94.6546,21926.0
2019-02-19 14:00:00,109.67,109.75,109.6,109.7,24335.0,94.6373,94.7064,94.5769,94.6632,24335.0
2019-02-19 14:30:00,109.7,109.99,109.7,109.96,44833.0,94.6632,94.9135,94.6632,94.8876,44833.0
2019-02-19 15:00:00,109.96,109.99,109.77,109.8,39123.0,94.8876,94.9135,94.7236,94.7495,39123.0
2019-02-19 15:30:00,109.8,109.92,109.45,109.69,132967.0,94.7495,94.8531,94.4475,94.6546,132967.0
2019-02-20 09:30:00,109.59,109.7,109.27,109.33,82087.0,94.5683,94.6632,94.2922,94.3439,82087.0
2019-02-20 10:00:00,109.33,109.76,109.21,109.71,45628.0,94.3439,94.715,94.2404,94.6718,45628.0
2019-02-20 10:30:00,109.72,109.9,109.58,109.67,66994.0,94.6805,94.8358,94.5597,94.6373,66994.0
2019-02-20 11:00:00,109.66,109.75,109.48,109.55,63343.0,94.6287,94.7064,94.4734,94.5338,63343.0
2019-02-20 11:30:00,109.55,110.1,109.51,109.97,124186.0,94.5338,95.0084,94.4993,94.8962,124186.0
2019-02-20 12:00:00,109.98,110.38,109.89,110.24,53649.0,94.9048,95.25,94.8272,95.1292,53649.0
2019-02-20 12:30:00,110.23,110.4,110.18,110.27,26840.0,95.1206,95.2673,95.0774,95.1551,26840.0
2019-02-20 13:00:00,110.28,110.6,110.27,110.57,42639.0,95.1637,95.4399,95.1551,95.414,42639.0
2019-02-20 13:30:00,110.56,110.88,110.55,110.63,57348.0,95.4053,95.6815,95.3967,95.4657,57348.0
2019-02-20 14:00:00,110.62,110.78,110.32,110.47,50507.0,95.4571,95.5952,95.1982,95.3277,50507.0
2019-02-20 14:30:00,110.45,110.67,110.45,110.63,46522.0,95.3104,95.5003,95.3104,95.4657,46522.0
2019-02-20 15:00:00,110.62,110.77,110.57,110.57,67407.0,95.4571,95.5866,95.414,95.414,67407.0
2019-02-20 15:30:00,110.56,110.7,110.44,110.68,192190.0,95.4053,95.5261,95.3018,95.5089,192190.0
2019-02-21 09:30:00,109.89,110.08,109.41,110.08,74172.0,95.4429,95.6079,95.026,95.6079,74172.0
2019-02-21 10:00:00,110.08,110.65,110.03,110.52,61671.0,95.6079,96.103,95.5645,95.99,61671.0
2019-02-21 10:30:00,110.51,110.73,110.5,110.68,64657.0,95.9814,96.1724,95.9727,96.129,64657.0
2019-02-21 11:00:00,110.69,110.87,110.61,110.79,58856.0,96.1377,96.294,96.0682,96.2245,58856.0
2019-02-21 11:30:00,110.79,111.22,110.79,111.16,82128.0,96.2245,96.598,96.2245,96.5459,82128.0
2019-02-21 12:00:00,111.18,111.41,111.11,111.35,74504.0,96.5633,96.763,96.5025,96.7109,74504.0
2019-02-21 12:30:00,111.36,111.52,111.34,111.45,61166.0,96.7196,96.8586,96.7022,96.7978,61166.0
2019-02-21 13:00:00,111.46,111.5,111.31,111.32,54337.0,96.8065,96.8412,96.6762,96.6849,54337.0
2019-02-21 13:30:00,111.32,111.36,110.99,111.07,38677.0,96.6849,96.7196,96.3983,96.4677,38677.0
2019-02-21 14:00:00,111.07,111.13,110.83,110.96,28969.0,96.4677,96.5198,96.2593,96.3722,28969.0
2019-02-21 14:30:00,110.96,110.96,110.65,110.7,27932.0,96.3722,96.3722,96.103,96.1464,27932.0
2019-02-21 15:00:00,110.69,111.01,110.69,110.91,61158.0,96.1377,96.4156,96.1377,96.3288,61158.0
2019-02-21 15:30:00,110.92,111.35,110.81,111.22,138689.0,96.3375,96.7109,96.2419,96.598,138689.0
2019-02-22 09:30:00,109.71,110.74,109.08,110.31,112600.0,95.2865,96.1811,94.7394,95.8077,112600.0
2019-02-22 10:00:00,110.28,110.28,109.61,109.7,65090.0,95.7816,95.7816,95.1997,95.2778,65090.0
2019-02-22 10:30:00,109.67,109.83,109.5,109.57,80983.0,95.2518,95.3908,95.1041,95.1649,80983.0
2019-02-22 11:00:00,109.55,109.88,109.54,109.8,95926.0,95.1476,95.4342,95.1389,95.3647,95926.0
2019-02-22 11:30:00,109.81,109.82,109.38,109.43,38416.0,95.3734,95.3821,94.9999,95.0433,38416.0
2019-02-22 12:00:00,109.43,109.74,109.41,109.68,21797.0,95.0433,95.3126,95.026,95.2605,21797.0
2019-02-22 12:30:00,109.67,109.93,109.6,109.91,21459.0,95.2518,95.4776,95.191,95.4602,21459.0
2019-02-22 13:00:00,109.89,109.96,109.79,109.84,23240.0,95.4429,95.5037,95.356,95.3994,23240.0
2019-02-22 13:30:00,109.86,109.86,109.61,109.61,35334.0,95.4168,95.4168,95.1997,95.1997,35334.0
2019-02-22 14:00:00,109.63,109.9,109.56,109.87,37721.0,95.2171,95.4516,95.1563,95.4255,37721.0
2019-02-22 14:30:00,109.87,109.92,109.69,109.77,40275.0,95.4255,95.4689,95.2692,95.3386,40275.0
2019-02-22 15:00:00,109.75,110.03,109.6,110.0,47254.0,95.3213,95.5645,95.191,95.5384,47254.0
2019-02-22 15:30:00,109.97,110.25,109.72,110.22,163002.0,95.5124,95.7555,95.2952,95.7295,163002.0
2019-02-25 09:30:00,110.32,110.55,109.06,109.38,49928.0,95.8163,96.0161,94.722,94.9999,49928.0
2019-02-25 10:00:00,109.41,109.63,109.16,109.16,36690.0,95.026,95.2171,94.8088,94.8088,36690.0
2019-02-25 10:30:00,109.19,109.66,109.17,109.63,51340.0,94.8349,95.2431,94.8175,95.2171,51340.0
2019-02-25 11:00:00,109.63,109.8,109.42,109.51,33100.0,95.2171,95.3647,95.0347,95.1128,33100.0
2019-02-25 11:30:00,109.52,109.78,109.5,109.54,26875.0,95.1215,95.3473,95.1041,95.1389,26875.0
2019-02-25 12:00:00,109.54,109.74,109.48,109.7,38554.0,95.1389,95.3126,95.0868,95.2778,38554.0
2019-02-25 12:30:00,109.7,109.72,109.3,109.3,24094.0,95.2778,95.2952,94.9304,94.9304,24094.0
2019-02-25 13:00:00,109.33,109.48,109.23,109.27,20699.0,94.9565,95.0868,94.8696,94.9044,20699.0
2019-02-25 13:30:00,109.26,109.34,109.22,109.33,23809.0,94.8957,94.9652,94.861,94.9565,23809.0
2019-02-25 14:00:00,109.35,109.42,109.24,109.28,23336.0,94.9739,95.0347,94.8783,94.9131,23336.0
2019-02-25 14:30:00,109.28,109.55,109.28,109.5,37056.0,94.9131,95.1476,94.9131,95.1041,37056.0
2019-02-25 15:00:00,109.52,109.53,109.17,109.2,57898.0,95.1215,95.1302,94.8175,94.8436,57898.0
2019-02-25 15:30:00,109.19,109.52,109.18,109.46,154023.0,94.8349,95.1215,94.8262,95.0694,154023.0
2019-02-26 09:30:00,109.77,110.47,109.59,110.33,60033.0,95.3386,95.9466,95.1823,95.825,60033.0
2019-02-26 10:00:00,110.33,110.41,109.77,109.9,42155.0,95.825,95.8945,95.3386,95.4516,42155.0
2019-02-26 10:30:00,109.89,110.12,109.65,109.66,37824.0,95.4429,95.6426,95.2344,95.2431,37824.0
2019-02-26 11:00:00,109.64,110.03,109.64,109.82,34329.0,95.2257,95.5645,95.2257,95.3821,34329.0
2019-02-26 11:30:00,109.83,109.84,109.61,109.64,28396.0,95.3908,95.3994,95.1997,95.2257,28396.0
2019-02-26 12:00:00,109.67,109.99,109.65,109.95,20941.0,95.2518,95.5297,95.2344,95.495,20941.0
2019-02-26 12:30:00,109.96,109.97,109.87,109.92,22811.0,95.5037,95.5124,95.4255,95.4689,22811.0
2019-02-26 13:00:00,109.94,110.21,109.94,110.03,39223.0,95.4863,95.7208,95.4863,95.5645,39223.0
2019-02-26 13:30:00,110.03,110.13,109.83,109.87,43455.0,95.5645,95.6513,95.3908,95.4255,43455.0
2019-02-26 14:00:00,109.87,109.91,109.71,109.81,32601.0,95.4255,95.4602,95.2865,95.3734,32601.0
2019-02-26 14:30:00,109.82,109.96,109.77,109.95,35414.0,95.3821,95.5037,95.3386,95.495,35414.0
2019-02-26 15:00:00,109.96,110.0,109.79,109.8,53454.0,95.5037,95.5384,95.356,95.3647,53454.0
2019-02-26 15:30:00,109.8,109.9,109.61,109.74,193418.0,95.3647,95.4516,95.1997,95.3126,193418.0
2019-02-27 09:30:00,109.35,109.56,108.96,109.5,61857.0,94.9739,95.1563,94.6351,95.1041,61857.0
2019-02-27 10:00:00,109.5,109.79,109.34,109.73,32024.0,95.1041,95.356,94.9652,95.3039,32024.0
2019-02-27 10:30:00,109.76,109.76,108.9,108.98,61050.0,95.33,95.33,94.583,94.6525,61050.0
2019-02-27 11:00:00,109.01,109.3,108.99,109.24,37142.0,94.6786,94.9304,94.6612,94.8783,37142.0
2019-02-27 11:30:00,109.25,109.25,108.97,109.03,23013.0,94.887,94.887,94.6438,94.6959,23013.0
2019-02-27 12:00:00,109.01,109.17,108.97,109.16,67273.0,94.6786,94.8175,94.6438,94.8088,67273.0
2019-02-27 12:30:00,109.15,109.3,108.98,109.28,23314.0,94.8002,94.9304,94.6525,94.9131,23314.0
2019-02-27 13:00:00,109.27,109.49,109.27,109.29,13965.0,94.9044,95.0955,94.9044,94.9218,13965.0
2019-02-27 13:30:00,109.27,109.33,109.04,109.06,36640.0,94.9044,94.9565,94.7046,94.722,36640.0
2019-02-27 14:00:00,109.06,109.27,109.02,109.27,28852.0,94.722,94.9044,94.6872,94.9044,28852.0
2019-02-27 14:30:00,109.27,109.52,109.14,109.26,138973.0,94.9044,95.1215,94.7915,94.8957,138973.0
2019-02-27 15:00:00,109.25,109.29,109.1,109.14,68858.0,94.887,94.9218,94.7567,94.7915,68858.0
2019-02-27 15:30:00,109.15,109.6,109.14,109.57,179635.0,94.8002,95.191,94.7915,95.1649,179635.0
2019-02-28 09:30:00,109.8,110.23,109.68,109.69,40180.0,95.3647,95.7382,95.2605,95.2692,40180.0
2019-02-28 10:00:00,109.68,110.1,109.64,110.07,39119.0,95.2605,95.6253,95.2257,95.5992,39119.0
2019-02-28 10:30:00,110.11,110.36,109.92,110.29,58517.0,95.6339,95.8511,95.4689,95.7903,58517.0
2019-02-28 11:00:00,110.29,110.43,110.18,110.38,36727.0,95.7903,95.9119,95.6947,95.8684,36727.0
2019-02-28 11:30:00,110.41,110.5,110.26,110.43,27556.0,95.8945,95.9727,95.7642,95.9119,27556.0
2019-02-28 12:00:00,110.44,110.54,110.36,110.51,24965.0,95.9206,96.0074,95.8511,95.9814,24965.0
2019-02-28 12:30:00,110.54,110.66,110.49,110.61,20238.0,96.0074,96.1116,95.964,96.0682,20238.0
2019-02-28 13:00:00,110.63,110.72,110.59,110.6,26832.0,96.0856,96.1637,96.0508,96.0595,26832.0
2019-02-28 13:30:00,110.6,110.73,110.59,110.64,23009.0,96.0595,96.1724,96.0508,96.0943,23009.0
2019-02-28 14:00:00,110.65,110.68,110.24,110.42,52064.0,96.103,96.129,95.7469,95.9032,52064.0
2019-02-28 14:30:00,110.42,110.44,110.19,110.23,27743.0,95.9032,95.9206,95.7034,95.7382,27743.0
2019-02-28 15:00:00,110.22,110.31,110.18,110.28,39424.0,95.7295,95.8077,95.6947,95.7816,39424.0
2019-02-28 15:30:00,110.28,110.77,110.28,110.68,243505.0,95.7816,96.2072,95.7816,96.129,243505.0
2019-03-01 09:30:00,111.12,111.49,110.78,111.35,61292.0,96.5112,96.8325,96.2159,96.7109,61292.0
2019-03-01 10:00:00,111.34,111.35,110.85,110.93,58132.0,96.7022,96.7109,96.2767,96.3461,58132.0
2019-03-01 10:30:00,110.95,111.32,110.95,111.23,50609.0,96.3635,96.6849,96.3635,96.6067,50609.0
2019-03-01 11:00:00,111.17,111.3,111.11,111.26,45069.0,96.5546,96.6675,96.5025,96.6328,45069.0
2019-03-01 11:30:00,111.24,111.34,111.11,111.12,72523.0,96.6154,96.7022,96.5025,96.5112,72523.0
2019-03-01 12:00:00,111.1,111.24,110.95,111.24,62831.0,96.4938,96.6154,96.3635,96.6154,62831.0
2019-03-01 12:30:00,111.26,111.4,111.06,111.37,40705.0,96.6328,96.7544,96.4591,96.7283,40705.0
2019-03-01 13:00:00,111.37,111.5,111.34,111.44,29435.0,96.7283,96.8412,96.7022,96.7891,29435.0
2019-03-01 13:30:00,111.44,111.48,111.4,111.44,29052.0,96.7891,96.8238,96.7544,96.7891,29052.0
2019-03-01 14:00:00,111.45,111.79,111.45,111.75,44568.0,96.7978,97.0931,96.7978,97.0583,44568.0
2019-03-01 14:30:00,111.77,111.99,111.76,111.97,45563.0,97.0757,97.2668,97.067,97.2494,45563.0
2019-03-01 15:00:00,111.98,112.06,111.86,111.93,118060.0,97.2581,97.3276,97.1539,97.2147,118060.0
2019-03-01 15:30:00,111.93,112.26,111.8,112.23,185134.0,97.2147,97.5013,97.1018,97.4752,185134.0
2019-03-04 09:30:00,112.24,112.45,111.82,112.02,61474.0,97.4839,97.6663,97.1191,97.2928,61474.0
2019-03-04 10:00:00,112.11,112.14,111.63,111.84,46203.0,97.371,97.3971,96.9541,97.1365,46203.0
2019-03-04 10:30:00,111.84,111.87,110.98,111.08,63968.0,97.1365,97.1626,96.3896,96.4764,63968.0
2019-03-04 11:00:00,111.07,111.1,110.4,110.41,85365.0,96.4677,96.4938,95.8858,95.8945,85365.0
2019-03-04 11:30:00,110.4,110.4,110.0,110.13,34093.0,95.8858,95.8858,95.5384,95.6513,34093.0
2019-03-04 12:00:00,110.13,110.29,109.87,110.01,28643.0,95.6513,95.7903,95.4255,95.5471,28643.0
2019-03-04 12:30:00,109.98,110.07,109.78,109.98,21471.0,95.521,95.5992,95.3473,95.521,21471.0
2019-03-04 13:00:00,110.0,110.31,109.86,110.31,22280.0,95.5384,95.8077,95.4168,95.8077,22280.0
2019-03-04 13:30:00,110.3,110.49,110.27,110.46,44298.0,95.799,95.964,95.7729,95.9379,44298.0
2019-03-04 14:00:00,110.45,110.71,110.43,110.63,26955.0,95.9292,96.1551,95.9119,96.0856,26955.0
2019-03-04 14:30:00,110.63,110.85,110.61,110.67,23599.0,96.0856,96.2767,96.0682,96.1203,23599.0
2019-03-04 15:00:00,110.62,110.64,110.45,110.54,31561.0,96.0769,96.0943,95.9292,96.0074,31561.0
2019-03-04 15:30:00,110.54,110.73,110.39,110.66,135546.0,96.0074,96.1724,95.8771,96.1116,135546.0
2019-03-05 09:30:00,110.64,111.2,110.22,111.12,36322.0,96.0943,96.5806,95.7295,96.5112,36322.0
2019-03-05 10:00:00,111.14,111.39,111.04,111.1,37385.0,96.5285,96.7457,96.4417,96.4938,37385.0
2019-03-05 10:30:00,111.13,111.28,110.96,111.28,51026.0,96.5198,96.6501,96.3722,96.6501,51026.0
2019-03-05 11:00:00,111.28,111.62,111.18,111.6,60774.0,96.6501,96.9454,96.5633,96.9281,60774.0
2019-03-05 11:30:00,111.59,111.59,111.17,111.25,27243.0,96.9194,96.9194,96.5546,96.6241,27243.0
2019-03-05 12:00:00,111.25,111.47,111.16,111.26,29676.0,96.6241,96.8151,96.5459,96.6328,29676.0
2019-03-05 12:30:00,111.28,111.33,111.21,111.33,45885.0,96.6501,96.6936,96.5893,96.6936,45885.0
2019-03-05 13:00:00,111.33,111.51,111.33,111.4,17514.0,96.6936,96.8499,96.6936,96.7544,17514.0
2019-03-05 13:30:00,111.39,111.49,111.29,111.47,21896.0,96.7457,96.8325,96.6588,96.8151,21896.0
2019-03-05 14:00:00,111.46,111.85,111.45,111.77,56465.0,96.8065,97.1452,96.7978,97.0757,56465.0
2019-03-05 14:30:00,111.76,111.97,111.74,111.87,70716.0,97.067,97.2494,97.0497,97.1626,70716.0
2019-03-05 15:00:00,111.88,111.94,111.55,111.55,32414.0,97.1712,97.2234,96.8846,96.8846,32414.0
2019-03-05 15:30:00,111.55,111.86,111.55,111.73,151174.0,96.8846,97.1539,96.8846,97.041,151174.0
2019-03-06 09:30:00,111.96,112.29,111.2,111.98,42757.0,97.2407,97.5273,96.5806,97.2581,42757.0
2019-03-06 10:00:00,111.97,112.15,111.54,111.82,61583.0,97.2494,97.4057,96.8759,97.1191,61583.0
2019-03-06 10:30:00,111.81,112.0,111.73,111.95,39390.0,97.1104,97.2755,97.041,97.232,39390.0
2019-03-06 11:00:00,111.96,112.0,111.44,111.48,96443.0,97.2407,97.2755,96.7891,96.8238,96443.0
2019-03-06 11:30:00,111.48,111.77,111.44,111.48,46611.0,96.8238,97.0757,96.7891,96.8238,46611.0
2019-03-06 12:00:00,111.5,111.79,111.5,111.57,33966.0,96.8412,97.0931,96.8412,96.902,33966.0
2019-03-06 12:30:00,111.54,111.59,111.36,111.36,23798.0,96.8759,96.9194,96.7196,96.7196,23798.0
2019-03-06 13:00:00,111.38,111.39,111.17,111.31,52014.0,96.737,96.7457,96.5546,96.6762,52014.0
2019-03-06 13:30:00,111.34,111.43,111.14,111.29,32512.0,96.7022,96.7804,96.5285,96.6588,32512.0
2019-03-06 14:00:00,111.28,111.56,111.28,111.49,38791.0,96.6501,96.8933,96.6501,96.8325,38791.0
2019-03-06 14:30:00,111.49,111.51,111.33,111.46,42137.0,96.8325,96.8499,96.6936,96.8065,42137.0
2019-03-06 15:00:00,111.45,111.53,111.36,111.41,36069.0,96.7978,96.8673,96.7196,96.763,36069.0
2019-03-06 15:30:00,111.41,111.8,111.41,111.68,157617.0,96.763,97.1018,96.763,96.9975,157617.0
2019-03-07 09:30:00,111.64,112.1,111.3,111.59,37832.0,96.9628,97.3623,96.6675,96.9194,37832.0
2019-03-07 10:00:00,111.66,111.68,111.42,111.68,12503.0,96.9802,96.9975,96.7717,96.9975,12503.0
2019-03-07 10:30:00,111.68,111.79,111.46,111.69,43036.0,96.9975,97.0931,96.8065,97.0062,43036.0
2019-03-07 11:00:00,111.72,111.79,111.52,111.78,19903.0,97.0323,97.0931,96.8586,97.0844,19903.0
2019-03-07 11:30:00,111.79,111.95,111.78,111.92,20687.0,97.0931,97.232,97.0844,97.206,20687.0
2019-03-07 12:00:00,111.91,111.91,111.7,111.8,19852.0,97.1973,97.1973,97.0149,97.1018,19852.0
2019-03-07 12:30:00,111.83,112.17,111.77,112.13,17340.0,97.1278,97.4231,97.0757,97.3884,17340.0
2019-03-07 13:00:00,112.15,112.23,112.07,112.15,15347.0,97.4057,97.4752,97.3363,97.4057,15347.0
2019-03-07 13:30:00,112.15,112.19,111.92,111.97,44548.0,97.4057,97.4405,97.206,97.2494,44548.0
2019-03-07 14:00:00,111.97,112.04,111.75,111.85,18213.0,97.2494,97.3102,97.0583,97.1452,18213.0
2019-03-07 14:30:00,111.87,111.89,111.64,111.82,49144.0,97.1626,97.1799,96.9628,97.1191,49144.0
2019-03-07 15:00:00,111.79,112.03,111.67,111.82,29302.0,97.0931,97.3015,96.9889,97.1191,29302.0
2019-03-07 15:30:00,111.82,112.0,111.62,111.93,133206.0,97.1191,97.2755,96.9454,97.2147,133206.0
2019-03-08 09:30:00,111.98,112.08,110.79,111.19,96049.0,97.2581,97.345,96.2245,96.572,96049.0
2019-03-08 10:00:00,111.17,111.21,110.61,110.75,38823.0,96.5546,96.5893,96.0682,96.1898,38823.0
2019-03-08 10:30:00,110.65,110.78,110.31,110.61,49014.0,96.103,96.2159,95.8077,96.0682,49014.0
2019-03-08 11:00:00,110.59,110.79,110.51,110.73,53078.0,96.0508,96.2245,95.9814,96.1724,53078.0
2019-03-08 11:30:00,110.73,110.78,110.45,110.62,43052.0,96.1724,96.2159,95.9292,96.0769,43052.0
2019-03-08 12:00:00,110.57,110.96,110.52,110.83,76987.0,96.0335,96.3722,95.99,96.2593,76987.0
2019-03-08 12:30:00,110.83,110.9,110.67,110.71,27289.0,96.2593,96.3201,96.1203,96.1551,27289.0
2019-03-08 13:00:00,110.71,110.76,110.55,110.63,36026.0,96.1551,96.1985,96.0161,96.0856,36026.0
2019-03-08 13:30:00,110.65,110.96,110.64,110.96,26410.0,96.103,96.3722,96.0943,96.3722,26410.0
2019-03-08 14:00:00,110.97,110.97,110.61,110.71,28391.0,96.3809,96.3809,96.0682,96.1551,28391.0
2019-03-08 14:30:00,110.73,111.0,110.72,110.88,25552.0,96.1724,96.4069,96.1637,96.3027,25552.0
2019-03-08 15:00:00,110.89,110.91,110.69,110.75,41064.0,96.3114,96.3288,96.1377,96.1898,41064.0
2019-03-08 15:30:00,110.73,111.28,110.71,111.23,132107.0,96.1724,96.6501,96.1551,96.6067,132107.0
2019-03-11 09:30:00,110.92,111.0,110.38,110.73,32678.0,96.3375,96.4069,95.8684,96.1724,32678.0
2019-03-11 10:00:00,110.77,110.82,110.52,110.7,10837.0,96.2072,96.2506,95.99,96.1464,10837.0
2019-03-11 10:30:00,110.71,110.97,110.62,110.72,55087.0,96.1551,96.3809,96.0769,96.1637,55087.0
2019-03-11 11:00:00,110.71,110.97,110.55,110.75,25126.0,96.1551,96.3809,96.0161,96.1898,25126.0
2019-03-11 11:30:00,110.76,110.76,110.56,110.71,34017.0,96.1985,96.1985,96.0248,96.1551,34017.0
2019-03-11 12:00:00,110.71,110.91,110.7,110.77,25407.0,96.1551,96.3288,96.1464,96.2072,25407.0
2019-03-11 12:30:00,110.79,110.83,110.6,110.8,28025.0,96.2245,96.2593,96.0595,96.2332,28025.0
2019-03-11 13:00:00,110.8,110.97,110.57,110.67,43566.0,96.2332,96.3809,96.0335,96.1203,43566.0
2019-03-11 13:30:00,110.67,110.84,110.59,110.73,27676.0,96.1203,96.268,96.0508,96.1724,27676.0
2019-03-11 14:00:00,110.73,110.85,110.68,110.85,27420.0,96.1724,96.2767,96.129,96.2767,27420.0
2019-03-11 14:30:00,110.84,111.07,110.83,111.02,44585.0,96.268,96.4677,96.2593,96.4243,44585.0
2019-03-11 15:00:00,111.02,111.05,110.84,110.97,41943.0,96.4243,96.4504,96.268,96.3809,41943.0
2019-03-11 15:30:00,110.96,111.44,110.96,111.36,109406.0,96.3722,96.7891,96.3722,96.7196,109406.0
2019-03-12 09:30:00,111.54,111.8,111.18,111.22,38304.0,96.8759,97.1018,96.5633,96.598,38304.0
2019-03-12 10:00:00,111.19,111.19,110.83,110.98,18509.0,96.572,96.572,96.2593,96.3896,18509.0
2019-03-12 10:30:00,111.02,111.07,110.77,110.97,20025.0,96.4243,96.4677,96.2072,96.3809,20025.0
2019-03-12 11:00:00,110.9,111.04,110.84,110.92,50878.0,96.3201,96.4417,96.268,96.3375,50878.0
2019-03-12 11:30:00,110.93,110.93,110.77,110.84,42007.0,96.3461,96.3461,96.2072,96.268,42007.0
2019-03-12 12:00:00,110.84,110.98,110.71,110.92,33381.0,96.268,96.3896,96.1551,96.3375,33381.0
2019-03-12 12:30:00,110.87,110.91,110.72,110.79,19608.0,96.294,96.3288,96.1637,96.2245,19608.0
2019-03-12 13:00:00,110.8,110.82,110.62,110.72,26973.0,96.2332,96.2506,96.0769,96.1637,26973.0
2019-03-12 13:30:00,110.7,110.77,110.6,110.61,28913.0,96.1464,96.2072,96.0595,96.0682,28913.0
2019-03-12 14:00:00,110.63,110.72,110.54,110.54,49534.0,96.0856,96.1637,96.0074,96.0074,49534.0
2019-03-12 14:30:00,110.54,110.69,110.43,110.69,31416.0,96.0074,96.1377,95.9119,96.1377,31416.0
2019-03-12 15:00:00,110.68,110.71,110.39,110.48,53876.0,96.129,96.1551,95.8771,95.9553,53876.0
2019-03-12 15:30:00,110.47,110.69,110.29,110.36,191587.0,95.9466,96.1377,95.7903,95.8511,191587.0
2019-03-13 09:30:00,110.4,110.96,110.2,110.69,27465.0,95.8858,96.3722,95.7121,96.1377,27465.0
2019-03-13 10:00:00,110.69,110.74,110.32,110.48,29472.0,96.1377,96.1811,95.8163,95.9553,29472.0
2019-03-13 10:30:00,110.47,110.59,110.41,110.59,28186.0,95.9466,96.0508,95.8945,96.0508,28186.0
2019-03-13 11:00:00,110.58,110.81,110.54,110.77,23918.0,96.0422,96.2419,96.0074,96.2072,23918.0
2019-03-13 11:30:00,110.76,110.76,110.64,110.72,12795.0,96.1985,96.1985,96.0943,96.1637,12795.0
2019-03-13 12:00:00,110.72,110.93,110.6,110.63,17931.0,96.1637,96.3461,96.0595,96.0856,17931.0
2019-03-13 12:30:00,110.64,110.72,110.63,110.69,22950.0,96.0943,96.1637,96.0856,96.1377,22950.0
2019-03-13 13:00:00,110.71,110.81,110.65,110.75,10743.0,96.1551,96.2419,96.103,96.1898,10743.0
2019-03-13 13:30:00,110.75,110.8,110.63,110.71,14951.0,96.1898,96.2332,96.0856,96.1551,14951.0
2019-03-13 14:00:00,110.7,110.88,110.7,110.86,29652.0,96.1464,96.3027,96.1464,96.2853,29652.0
2019-03-13 14:30:00,110.84,110.88,110.68,110.75,40775.0,96.268,96.3027,96.129,96.1898,40775.0
2019-03-13 15:00:00,110.74,110.74,110.48,110.48,48908.0,96.1811,96.1811,95.9553,95.9553,48908.0
2019-03-13 15:30:00,110.46,110.78,110.46,110.77,155554.0,95.9379,96.2159,95.9379,96.2072,155554.0
2019-03-14 09:30:00,110.85,110.9,110.32,110.33,32214.0,96.2767,96.3201,95.8163,95.825,32214.0
2019-03-14 10:00:00,110.32,110.48,110.13,110.35,48454.0,95.8163,95.9553,95.6513,95.8424,48454.0
2019-03-14 10:30:00,110.39,110.7,110.17,110.7,87985.0,95.8771,96.1464,95.6861,96.1464,87985.0
2019-03-14 11:00:00,110.71,110.79,110.42,110.46,32854.0,96.1551,96.2245,95.9032,95.9379,32854.0
2019-03-14 11:30:00,110.45,110.71,110.4,110.6,108714.0,95.9292,96.1551,95.8858,96.0595,108714.0
2019-03-14 12:00:00,110.62,110.62,110.44,110.53,30431.0,96.0769,96.0769,95.9206,95.9987,30431.0
2019-03-14 12:30:00,110.55,110.81,110.55,110.67,18774.0,96.0161,96.2419,96.0161,96.1203,18774.0
2019-03-14 13:00:00,110.69,110.78,110.63,110.69,16942.0,96.1377,96.2159,96.0856,96.1377,16942.0
2019-03-14 13:30:00,110.7,110.72,110.52,110.57,21398.0,96.1464,96.1637,95.99,96.0335,21398.0
2019-03-14 14:00:00,110.57,110.6,110.46,110.47,26641.0,96.0335,96.0595,95.9379,95.9466,26641.0
2019-03-14 14:30:00,110.45,110.62,110.45,110.59,19271.0,95.9292,96.0769,95.9292,96.0508,19271.0
2019-03-14 15:00:00,110.6,110.64,110.46,110.56,33763.0,96.0595,96.0943,95.9379,96.0248,33763.0
2019-03-14 15:30:00,110.55,110.62,110.36,110.39,137471.0,96.0161,96.0769,95.8511,95.8771,137471.0
2019-03-15 09:30:00,110.61,110.91,110.37,110.65,208187.0,96.0682,96.3288,95.8598,96.103,208187.0
2019-03-15 10:00:00,110.67,111.19,110.6,111.19,34249.0,96.1203,96.572,96.0595,96.572,34249.0
2019-03-15 10:30:00,111.2,111.24,110.67,110.7,31538.0,96.5806,96.6154,96.1203,96.1464,31538.0
2019-03-15 11:00:00,110.71,110.72,110.49,110.67,19045.0,96.1551,96.1637,95.964,96.1203,19045.0
2019-03-15 11:30:00,110.67,110.8,110.49,110.74,27782.0,96.1203,96.2332,95.964,96.1811,27782.0
2019-03-15 12:00:00,110.77,111.06,110.72,111.04,19687.0,96.2072,96.4591,96.1637,96.4417,19687.0
2019-03-15 12:30:00,111.06,111.34,111.05,111.19,22641.0,96.4591,96.7022,96.4504,96.572,22641.0
2019-03-15 13:00:00,111.21,111.21,111.01,111.04,17657.0,96.5893,96.5893,96.4156,96.4417,17657.0
2019-03-15 13:30:00,111.04,111.07,110.9,110.93,14919.0,96.4417,96.4677,96.3201,96.3461,14919.0
2019-03-15 14:00:00,110.92,110.97,110.88,110.94,18179.0,96.3375,96.3809,96.3027,96.3548,18179.0
2019-03-15 14:30:00,110.94,111.0,110.72,110.73,34894.0,96.3548,96.4069,96.1637,96.1724,34894.0
2019-03-15 15:00:00,110.75,110.92,110.72,110.84,34265.0,96.1898,96.3375,96.1637,96.268,34265.0
2019-03-15 15:30:00,110.84,110.89,110.48,110.77,143503.0,96.268,96.3114,95.9553,96.2072,143503.0
2019-03-18 09:30:00,110.74,110.85,110.22,110.43,37385.0,96.1811,96.2767,95.7295,95.9119,37385.0
2019-03-18 10:00:00,110.43,110.7,110.12,110.26,94133.0,95.9119,96.1464,95.6426,95.7642,94133.0
2019-03-18 10:30:00,110.27,110.92,110.2,110.52,148895.0,95.7729,96.3375,95.7121,95.99,148895.0
2019-03-18 11:00:00,110.51,110.53,109.79,110.06,62151.0,95.9814,95.9987,95.356,95.5905,62151.0
2019-03-18 11:30:00,110.06,110.35,110.06,110.27,25349.0,95.5905,95.8424,95.5905,95.7729,25349.0
2019-03-18 12:00:00,110.27,110.41,110.23,110.35,26198.0,95.7729,95.8945,95.7382,95.8424,26198.0
2019-03-18 12:30:00,110.33,110.55,110.33,110.51,19666.0,95.825,96.0161,95.825,95.9814,19666.0
2019-03-18 13:00:00,110.48,110.52,110.41,110.43,19157.0,95.9553,95.99,95.8945,95.9119,19157.0
2019-03-18 13:30:00,110.41,110.66,110.33,110.58,23428.0,95.8945,96.1116,95.825,96.0422,23428.0
2019-03-18 14:00:00,110.6,110.65,110.37,110.46,29153.0,96.0595,96.103,95.8598,95.9379,29153.0
2019-03-18 14:30:00,110.44,110.64,110.44,110.61,27178.0,95.9206,96.0943,95.9206,96.0682,27178.0
2019-03-18 15:00:00,110.6,110.6,110.43,110.44,36980.0,96.0595,96.0595,95.9119,95.9206,36980.0
2019-03-18 15:30:00,110.45,110.77,110.39,110.52,182637.0,95.9292,96.2072,95.8771,95.99,182637.0
2019-03-19 09:30:00,110.4,110.76,110.05,110.09,26929.0,95.8858,96.1985,95.5818,95.6166,26929.0
2019-03-19 10:00:00,110.06,110.14,109.47,109.48,108224.0,95.5905,95.66,95.0781,95.0868,108224.0
2019-03-19 10:30:00,109.47,109.64,109.37,109.61,56730.0,95.0781,95.2257,94.9912,95.1997,56730.0
2019-03-19 11:00:00,109.62,110.02,109.62,109.91,36972.0,95.2084,95.5558,95.2084,95.4602,36972.0
2019-03-19 11:30:00,109.87,110.35,109.79,110.29,38565.0,95.4255,95.8424,95.356,95.7903,38565.0
2019-03-19 12:00:00,110.3,110.34,110.15,110.25,23336.0,95.799,95.8337,95.6687,95.7555,23336.0
2019-03-19 12:30:00,110.26,110.3,109.65,109.81,65083.0,95.7642,95.799,95.2344,95.3734,65083.0
2019-03-19 13:00:00,109.82,110.01,109.78,109.87,50138.0,95.3821,95.5471,95.3473,95.4255,50138.0
2019-03-19 13:30:00,109.88,109.9,109.43,109.54,51552.0,95.4342,95.4516,95.0433,95.1389,51552.0
2019-03-19 14:00:00,109.54,109.55,109.34,109.42,60613.0,95.1389,95.1476,94.9652,95.0347,60613.0
2019-03-19 14:30:00,109.43,109.61,109.42,109.44,57924.0,95.0433,95.1997,95.0347,95.052,57924.0
2019-03-19 15:00:00,109.45,109.61,109.21,109.25,77215.0,95.0607,95.1997,94.8523,94.887,77215.0
2019-03-19 15:30:00,109.24,109.4,109.02,109.33,303930.0,94.8783,95.0173,94.6872,94.9565,303930.0
2019-03-20 09:30:00,109.52,109.52,109.06,109.08,33264.0,95.1215,95.1215,94.722,94.7394,33264.0
2019-03-20 10:00:00,109.03,109.36,108.95,109.26,111721.0,94.6959,94.9825,94.6265,94.8957,111721.0
2019-03-20 10:30:00,109.29,109.6,109.24,109.49,44014.0,94.9218,95.191,94.8783,95.0955,44014.0
2019-03-20 11:00:00,109.47,109.83,109.38,109.75,57656.0,95.0781,95.3908,94.9999,95.3213,57656.0
2019-03-20 11:30:00,109.74,109.79,109.4,109.42,31691.0,95.3126,95.356,95.0173,95.0347,31691.0
2019-03-20 12:00:00,109.44,109.68,109.44,109.66,14906.0,95.052,95.2605,95.052,95.2431,14906.0
2019-03-20 12:30:00,109.67,109.7,109.46,109.55,24071.0,95.2518,95.2778,95.0694,95.1476,24071.0
2019-03-20 13:00:00,109.55,109.73,109.49,109.71,18993.0,95.1476,95.3039,95.0955,95.2865,18993.0
2019-03-20 13:30:00,109.72,109.86,109.62,109.75,59604.0,95.2952,95.4168,95.2084,95.3213,59604.0
2019-03-20 14:00:00,109.77,110.33,109.77,110.16,70844.0,95.3386,95.825,95.3386,95.6774,70844.0
2019-03-20 14:30:00,110.16,110.16,109.8,109.9,78341.0,95.6774,95.6774,95.3647,95.4516,78341.0
2019-03-20 15:00:00,109.95,109.96,109.67,109.91,67626.0,95.495,95.5037,95.2518,95.4602,67626.0
2019-03-20 15:30:00,109.91,109.91,109.53,109.8,156748.0,95.4602,95.4602,95.1302,95.3647,156748.0
2019-03-21 09:30:00,109.95,110.64,109.78,110.57,34606.0,95.495,96.0943,95.3473,96.0335,34606.0
2019-03-21 10:00:00,110.59,110.64,110.36,110.62,34755.0,96.0508,96.0943,95.8511,96.0769,34755.0
2019-03-21 10:30:00,110.62,110.62,110.11,110.28,61443.0,96.0769,96.0769,95.6339,95.7816,61443.0
2019-03-21 11:00:00,110.31,110.52,110.27,110.42,32917.0,95.8077,95.99,95.7729,95.9032,32917.0
2019-03-21 11:30:00,110.42,110.89,110.41,110.89,19948.0,95.9032,96.3114,95.8945,96.3114,19948.0
2019-03-21 12:00:00,110.9,110.97,110.74,110.79,31572.0,96.3201,96.3809,96.1811,96.2245,31572.0
2019-03-21 12:30:00,110.81,110.85,110.73,110.78,23476.0,96.2419,96.2767,96.1724,96.2159,23476.0
2019-03-21 13:00:00,110.79,110.94,110.78,110.9,18513.0,96.2245,96.3548,96.2159,96.3201,18513.0
2019-03-21 13:30:00,110.9,111.0,110.83,110.98,20579.0,96.3201,96.4069,96.2593,96.3896,20579.0
2019-03-21 14:00:00,110.99,111.38,110.99,111.38,35482.0,96.3983,96.737,96.3983,96.737,35482.0
2019-03-21 14:30:00,111.35,111.35,111.11,111.16,48956.0,96.7109,96.7109,96.5025,96.5459,48956.0
2019-03-21 15:00:00,111.16,111.38,111.07,111.29,65691.0,96.5459,96.737,96.4677,96.6588,65691.0
2019-03-21 15:30:00,111.28,111.61,111.26,111.52,204050.0,96.6501,96.9367,96.6328,96.8586,204050.0
2019-03-22 09:30:00,111.6,112.94,111.55,112.41,150158.0,96.9281,98.0919,96.8846,97.6316,150158.0
2019-03-22 10:00:00,112.44,112.78,112.14,112.15,152741.0,97.6576,97.9529,97.3971,97.4057,152741.0
2019-03-22 10:30:00,112.18,112.42,111.96,112.11,46971.0,97.4318,97.6403,97.2407,97.371,46971.0
2019-03-22 11:00:00,112.14,112.38,112.14,112.37,82039.0,97.3971,97.6055,97.3971,97.5968,82039.0
2019-03-22 11:30:00,112.35,112.46,112.06,112.08,45941.0,97.5795,97.675,97.3276,97.345,45941.0
2019-03-22 12:00:00,112.08,112.3,112.07,112.21,26528.0,97.345,97.536,97.3363,97.4579,26528.0
2019-03-22 12:30:00,112.21,112.32,112.06,112.22,31929.0,97.4579,97.5534,97.3276,97.4665,31929.0
2019-03-22 13:00:00,112.2,112.34,112.16,112.33,26349.0,97.4492,97.5708,97.4144,97.5621,26349.0
2019-03-22 13:30:00,112.29,112.38,112.25,112.27,25176.0,97.5273,97.6055,97.4926,97.51,25176.0
2019-03-22 14:00:00,112.27,112.52,112.24,112.49,49454.0,97.51,97.7271,97.4839,97.701,49454.0
2019-03-22 14:30:00,112.51,112.84,112.48,112.65,30886.0,97.7184,98.005,97.6924,97.84,30886.0
2019-03-22 15:00:00,112.66,112.75,112.25,112.29,85852.0,97.8487,97.9269,97.4926,97.5273,85852.0
2019-03-22 15:30:00,112.28,112.28,111.94,112.01,205026.0,97.5187,97.5187,97.2234,97.2842,205026.0
2019-03-25 09:30:00,111.53,112.3,111.52,112.04,52556.0,96.8673,97.536,96.8586,97.3102,52556.0
2019-03-25 10:00:00,112.06,112.37,112.05,112.35,23596.0,97.3276,97.5968,97.3189,97.5795,23596.0
2019-03-25 10:30:00,112.35,112.55,112.13,112.39,70881.0,97.5795,97.7532,97.3884,97.6142,70881.0
2019-03-25 11:00:00,112.43,112.5,112.26,112.37,28931.0,97.6489,97.7097,97.5013,97.5968,28931.0
2019-03-25 11:30:00,112.35,112.69,112.31,112.32,29530.0,97.5795,97.8748,97.5447,97.5534,29530.0
2019-03-25 12:00:00,112.33,112.66,112.29,112.59,17669.0,97.5621,97.8487,97.5273,97.7879,17669.0
2019-03-25 12:30:00,112.57,112.6,112.31,112.48,21786.0,97.7705,97.7966,97.5447,97.6924,21786.0
2019-03-25 13:00:00,112.5,112.56,112.29,112.39,21772.0,97.7097,97.7618,97.5273,97.6142,21772.0
2019-03-25 13:30:00,112.39,112.49,112.09,112.11,19110.0,97.6142,97.701,97.3536,97.371,19110.0
2019-03-25 14:00:00,112.13,112.31,112.08,112.22,29307.0,97.3884,97.5447,97.345,97.4665,29307.0
2019-03-25 14:30:00,112.21,112.54,112.21,112.54,38024.0,97.4579,97.7445,97.4579,97.7445,38024.0
2019-03-25 15:00:00,112.52,112.61,112.3,112.48,50600.0,97.7271,97.8053,97.536,97.6924,50600.0
2019-03-25 15:30:00,112.47,112.54,112.36,112.4,86949.0,97.6837,97.7445,97.5881,97.6229,86949.0
2019-03-26 09:30:00,112.77,113.4,112.53,113.24,43028.0,97.9442,98.4914,97.7358,98.3524,43028.0
2019-03-26 10:00:00,113.2,113.39,113.07,113.13,19806.0,98.3177,98.4827,98.2048,98.2569,19806.0
2019-03-26 10:30:00,113.16,113.24,112.88,113.18,31759.0,98.283,98.3524,98.0398,98.3003,31759.0
2019-03-26 11:00:00,113.18,113.3,113.12,113.23,26940.0,98.3003,98.4046,98.2482,98.3438,26940.0
2019-03-26 11:30:00,113.23,113.3,113.07,113.13,18805.0,98.3438,98.4046,98.2048,98.2569,18805.0
2019-03-26 12:00:00,113.15,113.28,113.11,113.25,17894.0,98.2743,98.3872,98.2395,98.3611,17894.0
2019-03-26 12:30:00,113.26,113.27,112.98,112.99,25119.0,98.3698,98.3785,98.1266,98.1353,25119.0
2019-03-26 13:00:00,113.0,113.06,112.81,112.88,22300.0,98.144,98.1961,97.979,98.0398,22300.0
2019-03-26 13:30:00,112.88,112.9,112.68,112.75,19929.0,98.0398,98.0571,97.8661,97.9269,19929.0
2019-03-26 14:00:00,112.74,112.83,112.63,112.8,26040.0,97.9182,97.9964,97.8226,97.9703,26040.0
2019-03-26 14:30:00,112.82,112.83,112.54,112.71,29406.0,97.9877,97.9964,97.7445,97.8921,29406.0
2019-03-26 15:00:00,112.69,112.92,112.67,112.8,32997.0,97.8748,98.0745,97.8574,97.9703,32997.0
2019-03-26 15:30:00,112.8,113.3,112.75,113.24,180940.0,97.9703,98.4046,97.9269,98.3524,180940.0
2019-03-27 09:30:00,113.26,114.23,113.1,113.33,90703.0,98.3698,99.2123,98.2309,98.4306,90703.0
2019-03-27 10:00:00,113.4,113.44,112.98,113.03,33292.0,98.4914,98.5262,98.1266,98.1701,33292.0
2019-03-27 10:30:00,113.11,113.32,112.78,112.78,17789.0,98.2395,98.4219,97.9529,97.9529,17789.0
2019-03-27 11:00:00,112.76,112.95,112.45,112.52,32289.0,97.9356,98.1006,97.6663,97.7271,32289.0
2019-03-27 11:30:00,112.51,112.87,112.47,112.77,23689.0,97.7184,98.0311,97.6837,97.9442,23689.0
2019-03-27 12:00:00,112.76,112.94,112.69,112.79,16460.0,97.9356,98.0919,97.8748,97.9616,16460.0
2019-03-27 12:30:00,112.78,112.98,112.73,112.92,18581.0,97.9529,98.1266,97.9095,98.0745,18581.0
2019-03-27 13:00:00,112.87,113.05,112.67,113.01,14900.0,98.0311,98.1874,97.8574,98.1527,14900.0
2019-03-27 13:30:00,113.0,113.01,112.8,112.91,20592.0,98.144,98.1527,97.9703,98.0658,20592.0
2019-03-27 14:00:00,112.89,113.21,112.8,113.21,37097.0,98.0485,98.3264,97.9703,98.3264,37097.0
2019-03-27 14:30:00,113.21,113.3,113.06,113.19,35956.0,98.3264,98.4046,98.1961,98.309,35956.0
2019-03-27 15:00:00,113.18,113.34,113.05,113.34,32403.0,98.3003,98.4393,98.1874,98.4393,32403.0
2019-03-27 15:30:00,113.35,113.46,113.02,113.21,132013.0,98.448,98.5435,98.1614,98.3264,132013.0
2019-03-28 09:30:00,113.5,114.44,113.4,114.08,61595.0,98.5783,99.3947,98.4914,99.082,61595.0
2019-03-28 10:00:00,114.05,114.38,113.87,114.22,76465.0,99.056,99.3426,98.8996,99.2036,76465.0
2019-03-28 10:30:00,114.24,114.36,114.03,114.25,48511.0,99.221,99.3252,99.0386,99.2297,48511.0
2019-03-28 11:00:00,114.26,114.37,113.94,114.02,49562.0,99.2383,99.3339,98.9604,99.0299,49562.0
2019-03-28 11:30:00,114.02,114.09,113.75,113.99,34061.0,99.0299,99.0907,98.7954,99.0038,34061.0
2019-03-28 12:00:00,113.93,114.04,113.73,113.98,23556.0,98.9517,99.0473,98.778,98.9952,23556.0
2019-03-28 12:30:00,113.98,114.14,113.92,113.96,19340.0,98.9952,99.1341,98.943,98.9778,19340.0
2019-03-28 13:00:00,113.95,114.12,113.94,114.01,17701.0,98.9691,99.1168,98.9604,99.0212,17701.0
2019-03-28 13:30:00,114.0,114.1,113.99,114.08,18352.0,99.0125,99.0994,99.0038,99.082,18352.0
2019-03-28 14:00:00,114.08,114.16,113.94,113.97,22547.0,99.082,99.1515,98.9604,98.9865,22547.0
2019-03-28 14:30:00,113.96,114.15,113.94,113.99,32266.0,98.9778,99.1428,98.9604,99.0038,32266.0
2019-03-28 15:00:00,113.98,114.15,113.92,114.05,41063.0,98.9952,99.1428,98.943,99.056,41063.0
2019-03-28 15:30:00,114.04,114.38,114.03,114.34,140840.0,99.0473,99.3426,99.0386,99.3078,140840.0
2019-03-29 09:30:00,114.62,114.89,114.01,114.24,80138.0,99.551,99.7855,99.0212,99.221,80138.0
2019-03-29 10:00:00,114.23,114.46,113.92,114.46,30578.0,99.2123,99.4121,98.943,99.4121,30578.0
2019-03-29 10:30:00,114.43,114.55,114.24,114.54,41912.0,99.386,99.4902,99.221,99.4815,41912.0
2019-03-29 11:00:00,114.56,114.71,114.54,114.58,33565.0,99.4989,99.6292,99.4815,99.5163,33565.0
2019-03-29 11:30:00,114.6,114.69,114.52,114.68,15725.0,99.5337,99.6118,99.4642,99.6031,15725.0
2019-03-29 12:00:00,114.65,114.87,114.39,114.74,32628.0,99.5771,99.7682,99.3513,99.6552,32628.0
2019-03-29 12:30:00,114.7,114.8,114.53,114.55,16017.0,99.6205,99.7074,99.4729,99.4902,16017.0
2019-03-29 13:00:00,114.56,114.58,114.45,114.53,17110.0,99.4989,99.5163,99.4034,99.4729,17110.0
2019-03-29 13:30:00,114.51,114.64,114.36,114.59,23157.0,99.4555,99.5684,99.3252,99.525,23157.0
2019-03-29 14:00:00,114.59,114.71,114.42,114.49,29844.0,99.525,99.6292,99.3773,99.4381,29844.0
2019-03-29 14:30:00,114.47,114.89,114.43,114.8,44471.0,99.4207,99.7855,99.386,99.7074,44471.0
2019-03-29 15:00:00,114.81,114.93,114.65,114.8,48725.0,99.716,99.8203,99.5771,99.7074,48725.0
2019-03-29 15:30:00,114.81,114.94,114.58,114.83,187194.0,99.716,99.829,99.5163,99.7334,187194.0
2019-04-01 09:30:00,114.77,115.0,113.73,114.57,51821.0,99.6813,99.8811,98.778,99.5076,51821.0
2019-04-01 10:00:00,114.61,114.68,113.63,113.63,48758.0,99.5423,99.6031,98.6912,98.6912,48758.0
2019-04-01 10:30:00,113.7,113.99,113.6,113.89,35838.0,98.752,99.0038,98.6651,98.917,35838.0
2019-04-01 11:00:00,113.88,114.08,113.82,113.91,26695.0,98.9083,99.082,98.8562,98.9344,26695.0
2019-04-01 11:30:00,113.94,114.21,113.94,114.06,18144.0,98.9604,99.1949,98.9604,99.0646,18144.0
2019-04-01 12:00:00,114.04,114.07,113.79,113.81,19317.0,99.0473,99.0733,98.8301,98.8475,19317.0
2019-04-01 12:30:00,113.79,113.8,113.58,113.78,19425.0,98.8301,98.8388,98.6477,98.8215,19425.0
2019-04-01 13:00:00,113.81,113.91,113.67,113.67,18960.0,98.8475,98.9344,98.7259,98.7259,18960.0
2019-04-01 13:30:00,113.64,113.64,113.29,113.38,26718.0,98.6999,98.6999,98.3959,98.474,26718.0
2019-04-01 14:00:00,113.44,113.52,113.31,113.31,28632.0,98.5262,98.5956,98.4132,98.4132,28632.0
2019-04-01 14:30:00,113.28,113.52,113.23,113.48,22090.0,98.3872,98.5956,98.3438,98.5609,22090.0
2019-04-01 15:00:00,113.48,113.67,113.37,113.63,21362.0,98.5609,98.7259,98.4654,98.6912,21362.0
2019-04-01 15:30:00,113.63,113.97,113.61,113.84,77420.0,98.6912,98.9865,98.6738,98.8736,77420.0
2019-04-02 09:30:00,113.97,114.28,113.05,114.28,37975.0,98.9865,99.2557,98.1874,99.2557,37975.0
2019-04-02 10:00:00,114.19,114.31,113.77,113.9,51367.0,99.1776,99.2818,98.8128,98.9257,51367.0
2019-04-02 10:30:00,113.9,113.93,113.74,113.89,16466.0,98.9257,98.9517,98.7867,98.917,16466.0
2019-04-02 11:00:00,113.85,113.95,113.65,113.68,22653.0,98.8823,98.9691,98.7085,98.7346,22653.0
2019-04-02 11:30:00,113.65,113.88,113.62,113.76,13368.0,98.7085,98.9083,98.6825,98.8041,13368.0
2019-04-02 12:00:00,113.72,113.74,113.55,113.64,17233.0,98.7693,98.7867,98.6217,98.6999,17233.0
2019-04-02 12:30:00,113.64,113.78,113.6,113.65,19215.0,98.6999,98.8215,98.6651,98.7085,19215.0
2019-04-02 13:00:00,113.67,113.82,113.6,113.76,21264.0,98.7259,98.8562,98.6651,98.8041,21264.0
2019-04-02 13:30:00,113.74,114.09,113.73,114.06,52901.0,98.7867,99.0907,98.778,99.0646,52901.0
2019-04-02 14:00:00,114.04,114.43,114.03,114.4,50330.0,99.0473,99.386,99.0386,99.3599,50330.0
2019-04-02 14:30:00,114.4,114.57,114.32,114.56,54149.0,99.3599,99.5076,99.2905,99.4989,54149.0
2019-04-02 15:00:00,114.55,114.6,114.49,114.58,59513.0,99.4902,99.5337,99.4381,99.5163,59513.0
2019-04-02 15:30:00,114.59,114.83,114.54,114.75,228234.0,99.525,99.7334,99.4815,99.6639,228234.0
2019-04-03 09:30:00,114.75,114.82,113.94,114.52,67649.0,99.6639,99.7247,98.9604,99.4642,67649.0
2019-04-03 10:00:00,114.52,114.84,114.43,114.69,39270.0,99.4642,99.7421,99.386,99.6118,39270.0
2019-04-03 10:30:00,114.71,114.99,114.67,114.87,75904.0,99.6292,99.8724,99.5944,99.7682,75904.0
2019-04-03 11:00:00,114.86,115.33,114.86,115.33,51645.0,99.7595,100.1677,99.7595,100.1677,51645.0
2019-04-03 11:30:00,115.34,115.39,115.01,115.04,25503.0,100.1764,100.2198,99.8897,99.9158,25503.0
2019-04-03 12:00:00,115.02,115.12,114.83,115.02,31288.0,99.8984,99.9853,99.7334,99.8984,31288.0
2019-04-03 12:30:00,115.02,115.06,114.86,115.02,16830.0,99.8984,99.9332,99.7595,99.8984,16830.0
2019-04-03 13:00:00,115.02,115.1,114.88,114.92,30689.0,99.8984,99.9679,99.7768,99.8116,30689.0
2019-04-03 13:30:00,114.92,114.96,114.85,114.9,40770.0,99.8116,99.8463,99.7508,99.7942,40770.0
2019-04-03 14:00:00,114.88,114.98,114.84,114.89,28907.0,99.7768,99.8637,99.7421,99.7855,28907.0
2019-04-03 14:30:00,114.88,114.97,114.77,114.85,32229.0,99.7768,99.855,99.6813,99.7508,32229.0
2019-04-03 15:00:00,114.85,115.01,114.75,114.98,44560.0,99.7508,99.8897,99.6639,99.8637,44560.0
2019-04-03 15:30:00,114.97,115.07,114.81,114.86,154294.0,99.855,99.9419,99.716,99.7595,154294.0
2019-04-04 09:30:00,115.02,115.4,114.87,114.95,31296.0,99.8984,100.2285,99.7682,99.8376,31296.0
2019-04-04 10:00:00,114.93,114.99,114.74,114.94,17045.0,99.8203,99.8724,99.6552,99.829,17045.0
2019-04-04 10:30:00,114.96,115.0,114.73,114.95,22752.0,99.8463,99.8811,99.6466,99.8376,22752.0
2019-04-04 11:00:00,114.96,115.03,114.73,114.92,25274.0,99.8463,99.9071,99.6466,99.8116,25274.0
2019-04-04 11:30:00,114.94,114.95,114.77,114.82,14794.0,99.829,99.8376,99.6813,99.7247,14794.0
2019-04-04 12:00:00,114.83,115.0,114.82,114.99,22002.0,99.7334,99.8811,99.7247,99.8724,22002.0
2019-04-04 12:30:00,115.01,115.18,114.98,115.17,19476.0,99.8897,100.0374,99.8637,100.0287,19476.0
2019-04-04 13:00:00,115.16,115.23,114.84,114.95,78874.0,100.02,100.0808,99.7421,99.8376,78874.0
2019-04-04 13:30:00,114.95,115.12,114.89,114.92,60508.0,99.8376,99.9853,99.7855,99.8116,60508.0
2019-04-04 14:00:00,114.89,115.03,114.85,114.95,24076.0,99.7855,99.9071,99.7508,99.8376,24076.0
2019-04-04 14:30:00,114.96,115.2,114.92,115.08,38191.0,99.8463,100.0548,99.8116,99.9505,38191.0
2019-04-04 15:00:00,115.08,115.22,114.94,115.09,28976.0,99.9505,100.0721,99.829,99.9592,28976.0
2019-04-04 15:30:00,115.1,115.2,114.89,114.89,120582.0,99.9679,100.0548,99.7855,99.7855,120582.0
2019-04-05 09:30:00,115.22,115.79,115.03,115.47,87492.0,100.0721,100.5672,99.9071,100.2893,87492.0
2019-04-05 10:00:00,115.47,116.07,115.43,115.95,40441.0,100.2893,100.8104,100.2545,100.7062,40441.0
2019-04-05 10:30:00,115.95,116.0,115.77,115.83,53471.0,100.7062,100.7496,100.5498,100.6019,53471.0
2019-04-05 11:00:00,115.81,115.88,115.51,115.59,41329.0,100.5846,100.6454,100.324,100.3935,41329.0
2019-04-05 11:30:00,115.58,115.65,115.32,115.42,23492.0,100.3848,100.4456,100.159,100.2458,23492.0
2019-04-05 12:00:00,115.4,115.59,115.07,115.17,19032.0,100.2285,100.3935,99.9419,100.0287,19032.0
2019-04-05 12:30:00,115.15,115.43,115.15,115.29,39195.0,100.0113,100.2545,100.0113,100.1329,39195.0
2019-04-05 13:00:00,115.28,115.43,115.23,115.34,16557.0,100.1243,100.2545,100.0808,100.1764,16557.0
2019-04-05 13:30:00,115.31,115.61,115.3,115.61,17925.0,100.1503,100.4109,100.1416,100.4109,17925.0
2019-04-05 14:00:00,115.62,115.72,115.49,115.56,16836.0,100.4196,100.5064,100.3066,100.3674,16836.0
2019-04-05 14:30:00,115.59,115.82,115.57,115.78,18010.0,100.3935,100.5933,100.3761,100.5585,18010.0
2019-04-05 15:00:00,115.78,115.84,115.66,115.81,24722.0,100.5585,100.6106,100.4543,100.5846,24722.0
2019-04-05 15:30:00,115.8,116.02,115.79,115.87,140254.0,100.5759,100.767,100.5672,100.6367,140254.0
2019-04-08 09:30:00,115.84,116.24,115.49,115.95,43200.0,100.6106,100.958,100.3066,100.7062,43200.0
2019-04-08 10:00:00,116.0,116.1,115.79,115.86,17509.0,100.7496,100.8364,100.5672,100.628,17509.0
2019-04-08 10:30:00,115.88,116.17,115.83,115.84,26340.0,100.6454,100.8972,100.6019,100.6106,26340.0
2019-04-08 11:00:00,115.82,116.09,115.81,115.98,27276.0,100.5933,100.8278,100.5846,100.7322,27276.0
2019-04-08 11:30:00,115.94,115.96,115.73,115.8,15948.0,100.6975,100.7149,100.5151,100.5759,15948.0
2019-04-08 12:00:00,115.79,115.87,115.66,115.79,19422.0,100.5672,100.6367,100.4543,100.5672,19422.0
2019-04-08 12:30:00,115.83,115.87,115.69,115.74,19261.0,100.6019,100.6367,100.4803,100.5238,19261.0
2019-04-08 13:00:00,115.75,115.91,115.71,115.86,25401.0,100.5325,100.6714,100.4977,100.628,25401.0
2019-04-08 13:30:00,115.86,116.04,115.82,116.04,16777.0,100.628,100.7843,100.5933,100.7843,16777.0
2019-04-08 14:00:00,116.04,116.13,115.94,115.97,20671.0,100.7843,100.8625,100.6975,100.7235,20671.0
2019-04-08 14:30:00,115.98,116.09,115.97,116.03,16765.0,100.7322,100.8278,100.7235,100.7756,16765.0
2019-04-08 15:00:00,116.05,116.12,115.99,116.08,35475.0,100.793,100.8538,100.7409,100.8191,35475.0
2019-04-08 15:30:00,116.08,116.31,116.05,116.25,84950.0,100.8191,101.0188,100.793,100.9667,84950.0
2019-04-09 09:30:00,116.0,116.32,115.48,116.14,51835.0,100.7496,101.0275,100.298,100.8712,51835.0
2019-04-09 10:00:00,116.09,116.57,115.96,116.35,42492.0,100.8278,101.2447,100.7149,101.0536,42492.0
2019-04-09 10:30:00,116.35,116.72,116.35,116.68,47778.0,101.0536,101.3749,101.0536,101.3402,47778.0
2019-04-09 11:00:00,116.69,116.73,116.33,116.45,50474.0,101.3489,101.3836,101.0362,101.1404,50474.0
2019-04-09 11:30:00,116.44,116.55,116.03,116.04,26155.0,101.1317,101.2273,100.7756,100.7843,26155.0
2019-04-09 12:00:00,116.03,116.14,116.0,116.07,23241.0,100.7756,100.8712,100.7496,100.8104,23241.0
2019-04-09 12:30:00,116.1,116.11,115.92,115.93,26530.0,100.8364,100.8451,100.6801,100.6888,26530.0
2019-04-09 13:00:00,115.94,116.03,115.87,116.02,19672.0,100.6975,100.7756,100.6367,100.767,19672.0
2019-04-09 13:30:00,115.99,116.09,115.96,116.08,18882.0,100.7409,100.8278,100.7149,100.8191,18882.0
2019-04-09 14:00:00,116.08,116.08,115.84,115.89,19782.0,100.8191,100.8191,100.6106,100.6541,19782.0
2019-04-09 14:30:00,115.94,116.05,115.9,115.94,21318.0,100.6975,100.793,100.6627,100.6975,21318.0
2019-04-09 15:00:00,115.96,116.04,115.81,115.85,32836.0,100.7149,100.7843,100.5846,100.6193,32836.0
2019-04-09 15:30:00,115.86,116.11,115.83,116.03,120745.0,100.628,100.8451,100.6019,100.7756,120745.0
2019-04-10 09:30:00,116.1,116.43,115.82,116.33,21454.0,100.8364,101.1231,100.5933,101.0362,21454.0
2019-04-10 10:00:00,116.35,116.35,115.94,116.02,14993.0,101.0536,101.0536,100.6975,100.767,14993.0
2019-04-10 10:30:00,116.04,116.41,115.75,116.34,36077.0,100.7843,101.1057,100.5325,101.0449,36077.0
2019-04-10 11:00:00,116.33,116.35,116.2,116.2,14716.0,101.0362,101.0536,100.9233,100.9233,14716.0
2019-04-10 11:30:00,116.21,116.4,116.21,116.3,21167.0,100.932,101.097,100.932,101.0102,21167.0
2019-04-10 12:00:00,116.29,116.43,116.25,116.39,18453.0,101.0015,101.1231,100.9667,101.0883,18453.0
2019-04-10 12:30:00,116.4,116.41,116.24,116.34,12289.0,101.097,101.1057,100.958,101.0449,12289.0
2019-04-10 13:00:00,116.35,116.4,116.31,116.32,16399.0,101.0536,101.097,101.0188,101.0275,16399.0
2019-04-10 13:30:00,116.31,116.31,116.0,116.13,42524.0,101.0188,101.0188,100.7496,100.8625,42524.0
2019-04-10 14:00:00,116.13,116.19,115.83,115.84,31367.0,100.8625,100.9146,100.6019,100.6106,31367.0
2019-04-10 14:30:00,115.9,116.23,115.9,116.19,19009.0,100.6627,100.9494,100.6627,100.9146,19009.0
2019-04-10 15:00:00,116.17,116.31,116.12,116.12,22113.0,100.8972,101.0188,100.8538,100.8538,22113.0
2019-04-10 15:30:00,116.11,116.33,116.09,116.31,88545.0,100.8451,101.0362,100.8278,101.0188,88545.0
2019-04-11 09:30:00,116.3,116.49,115.71,116.35,81386.0,101.0102,101.1752,100.4977,101.0536,81386.0
2019-04-11 10:00:00,116.35,116.35,115.91,116.12,108202.0,101.0536,101.0536,100.6714,100.8538,108202.0
2019-04-11 10:30:00,116.12,116.14,115.62,115.76,46399.0,100.8538,100.8712,100.4196,100.5411,46399.0
2019-04-11 11:00:00,115.76,116.18,115.66,116.05,103438.0,100.5411,100.9059,100.4543,100.793,103438.0
2019-04-11 11:30:00,116.06,116.09,115.8,115.9,25696.0,100.8017,100.8278,100.5759,100.6627,25696.0
2019-04-11 12:00:00,115.88,115.92,115.43,115.79,49637.0,100.6454,100.6801,100.2545,100.5672,49637.0
2019-04-11 12:30:00,115.82,115.82,115.57,115.62,22276.0,100.5933,100.5933,100.3761,100.4196,22276.0
2019-04-11 13:00:00,115.62,115.72,115.35,115.35,32679.0,100.4196,100.5064,100.185,100.185,32679.0
2019-04-11 13:30:00,115.31,115.75,115.23,115.73,35683.0,100.1503,100.5325,100.0808,100.5151,35683.0
2019-04-11 14:00:00,115.74,115.76,115.53,115.54,21408.0,100.5238,100.5411,100.3414,100.3501,21408.0
2019-04-11 14:30:00,115.52,115.65,115.35,115.58,25905.0,100.3327,100.4456,100.185,100.3848,25905.0
2019-04-11 15:00:00,115.59,115.74,115.59,115.71,29677.0,100.3935,100.5238,100.3935,100.4977,29677.0
2019-04-11 15:30:00,115.72,116.14,115.7,115.92,189774.0,100.5064,100.8712,100.489,100.6801,189774.0
2019-04-12 09:30:00,115.81,115.94,115.39,115.59,37271.0,100.5846,100.6975,100.2198,100.3935,37271.0
2019-04-12 10:00:00,115.63,115.92,115.59,115.92,25819.0,100.4282,100.6801,100.3935,100.6801,25819.0
2019-04-12 10:30:00,115.92,116.35,115.92,116.0,101725.0,100.6801,101.0536,100.6801,100.7496,101725.0
2019-04-12 11:00:00,115.99,116.11,115.87,115.9,26624.0,100.7409,100.8451,100.6367,100.6627,26624.0
2019-04-12 11:30:00,115.92,116.11,115.91,115.96,23531.0,100.6801,100.8451,100.6714,100.7149,23531.0
2019-04-12 12:00:00,115.97,116.22,115.92,116.01,24969.0,100.7235,100.9407,100.6801,100.7583,24969.0
2019-04-12 12:30:00,116.0,116.26,115.99,116.26,15238.0,100.7496,100.9754,100.7409,100.9754,15238.0
2019-04-12 13:00:00,116.25,116.31,116.08,116.08,14970.0,100.9667,101.0188,100.8191,100.8191,14970.0
2019-04-12 13:30:00,116.11,116.14,116.04,116.05,15285.0,100.8451,100.8712,100.7843,100.793,15285.0
2019-04-12 14:00:00,116.06,116.2,116.03,116.03,18526.0,100.8017,100.9233,100.7756,100.7756,18526.0
2019-04-12 14:30:00,116.01,116.18,115.99,116.14,24700.0,100.7583,100.9059,100.7409,100.8712,24700.0
2019-04-12 15:00:00,116.15,116.28,116.13,116.28,29468.0,100.8799,100.9928,100.8625,100.9928,29468.0
2019-04-12 15:30:00,116.29,116.32,116.09,116.12,122586.0,101.0015,101.0275,100.8278,100.8538,122586.0
2019-04-15 09:30:00,116.25,116.68,116.01,116.18,25125.0,100.9667,101.3402,100.7583,100.9059,25125.0
2019-04-15 10:00:00,116.18,116.32,116.02,116.19,12004.0,100.9059,101.0275,100.767,100.9146,12004.0
2019-04-15 10:30:00,116.22,116.6,116.22,116.52,9859.0,100.9407,101.2707,100.9407,101.2012,9859.0
2019-04-15 11:00:00,116.54,116.66,116.45,116.65,10068.0,101.2186,101.3228,101.1404,101.3141,10068.0
2019-04-15 11:30:00,116.68,116.72,116.5,116.68,8609.0,101.3402,101.3749,101.1839,101.3402,8609.0
2019-04-15 12:00:00,116.68,116.77,116.62,116.66,8747.0,101.3402,101.4184,101.2881,101.3228,8747.0
2019-04-15 12:30:00,116.68,116.8,116.6,116.72,5718.0,101.3402,101.4444,101.2707,101.3749,5718.0
2019-04-15 13:00:00,116.71,116.78,116.57,116.62,16768.0,101.3663,101.427,101.2447,101.2881,16768.0
2019-04-15 13:30:00,116.64,116.74,116.57,116.68,12435.0,101.3055,101.3923,101.2447,101.3402,12435.0
2019-04-15 14:00:00,116.73,116.79,116.52,116.52,9975.0,101.3836,101.4357,101.2012,101.2012,9975.0
2019-04-15 14:30:00,116.54,116.72,116.51,116.72,12111.0,101.2186,101.3749,101.1925,101.3749,12111.0
2019-04-15 15:00:00,116.72,116.76,116.64,116.74,25963.0,101.3749,101.4097,101.3055,101.3923,25963.0
2019-04-15 15:30:00,116.75,116.79,116.55,116.74,62673.0,101.401,101.4357,101.2273,101.3923,62673.0
2019-04-16 09:30:00,116.74,117.22,116.65,117.19,46533.0,101.3923,101.8092,101.3141,101.7831,46533.0
2019-04-16 10:00:00,117.18,117.22,116.67,116.69,75942.0,101.7745,101.8092,101.3315,101.3489,75942.0
2019-04-16 10:30:00,116.7,116.86,116.69,116.76,24048.0,101.3576,101.4965,101.3489,101.4097,24048.0
2019-04-16 11:00:00,116.77,116.81,116.58,116.81,29957.0,101.4184,101.4531,101.2533,101.4531,29957.0
2019-04-16 11:30:00,116.82,116.82,116.59,116.7,19832.0,101.4618,101.4618,101.262,101.3576,19832.0
2019-04-16 12:00:00,116.7,116.71,116.52,116.59,22161.0,101.3576,101.3663,101.2012,101.262,22161.0
2019-04-16 12:30:00,116.6,116.64,116.38,116.5,20133.0,101.2707,101.3055,101.0796,101.1839,20133.0
2019-04-16 13:00:00,116.53,116.58,116.41,116.42,10775.0,101.2099,101.2533,101.1057,101.1144,10775.0
2019-04-16 13:30:00,116.4,116.47,116.3,116.47,25976.0,101.097,101.1578,101.0102,101.1578,25976.0
2019-04-16 14:00:00,116.48,116.79,116.4,116.79,39818.0,101.1665,101.4357,101.097,101.4357,39818.0
2019-04-16 14:30:00,116.79,116.94,116.67,116.8,29403.0,101.4357,101.566,101.3315,101.4444,29403.0
2019-04-16 15:00:00,116.82,116.98,116.82,116.93,19906.0,101.4618,101.6008,101.4618,101.5573,19906.0
2019-04-16 15:30:00,116.93,116.96,116.69,116.85,168079.0,101.5573,101.5834,101.3489,101.4878,168079.0
2019-04-17 09:30:00,117.09,117.09,115.47,116.08,73923.0,101.6963,101.6963,100.2893,100.8191,73923.0
2019-04-17 10:00:00,116.14,116.23,115.92,116.06,47344.0,100.8712,100.9494,100.6801,100.8017,47344.0
2019-04-17 10:30:00,116.06,116.12,115.94,116.0,40664.0,100.8017,100.8538,100.6975,100.7496,40664.0
2019-04-17 11:00:00,115.98,116.29,115.86,116.17,43771.0,100.7322,101.0015,100.628,100.8972,43771.0
2019-04-17 11:30:00,116.18,116.32,116.14,116.22,33976.0,100.9059,101.0275,100.8712,100.9407,33976.0
2019-04-17 12:00:00,116.2,116.52,116.16,116.51,62535.0,100.9233,101.2012,100.8886,101.1925,62535.0
2019-04-17 12:30:00,116.52,116.55,116.27,116.43,31693.0,101.2012,101.2273,100.9841,101.1231,31693.0
2019-04-17 13:00:00,116.42,116.78,116.42,116.72,28903.0,101.1144,101.427,101.1144,101.3749,28903.0
2019-04-17 13:30:00,116.73,116.81,116.63,116.79,21648.0,101.3836,101.4531,101.2968,101.4357,21648.0
2019-04-17 14:00:00,116.78,116.82,116.65,116.71,26612.0,101.427,101.4618,101.3141,101.3663,26612.0
2019-04-17 14:30:00,116.73,116.85,116.72,116.79,27795.0,101.3836,101.4878,101.3749,101.4357,27795.0
2019-04-17 15:00:00,116.78,116.94,116.78,116.82,31954.0,101.427,101.566,101.427,101.4618,31954.0
2019-04-17 15:30:00,116.82,116.94,116.61,116.75,136340.0,101.4618,101.566,101.2794,101.401,136340.0
2019-04-18 09:30:00,117.06,117.13,116.38,116.86,61017.0,101.6702,101.731,101.0796,101.4965,61017.0
2019-04-18 10:00:00,116.84,117.01,116.58,116.58,22258.0,101.4792,101.6268,101.2533,101.2533,22258.0
2019-04-18 10:30:00,116.54,117.11,116.52,117.07,19853.0,101.2186,101.7137,101.2012,101.6789,19853.0
2019-04-18 11:00:00,116.96,117.08,116.89,117.0,14815.0,101.5834,101.6876,101.5226,101.6181,14815.0
2019-04-18 11:30:00,117.02,117.35,117.01,117.09,23768.0,101.6355,101.9221,101.6268,101.6963,23768.0
2019-04-18 12:00:00,117.11,117.26,117.07,117.17,17497.0,101.7137,101.8439,101.6789,101.7658,17497.0
2019-04-18 12:30:00,117.15,117.22,117.14,117.19,27121.0,101.7484,101.8092,101.7397,101.7831,27121.0
2019-04-18 13:00:00,117.16,117.19,116.85,116.85,22192.0,101.7571,101.7831,101.4878,101.4878,22192.0
2019-04-18 13:30:00,116.86,116.97,116.78,116.8,24742.0,101.4965,101.5921,101.427,101.4444,24742.0
2019-04-18 14:00:00,116.77,117.09,116.77,117.08,36463.0,101.4184,101.6963,101.4184,101.6876,36463.0
2019-04-18 14:30:00,117.08,117.26,117.08,117.19,38266.0,101.6876,101.8439,101.6876,101.7831,38266.0
2019-04-18 15:00:00,117.15,117.31,116.99,117.27,51425.0,101.7484,101.8874,101.6094,101.8526,51425.0
2019-04-18 15:30:00,117.24,117.31,116.89,116.99,134740.0,101.8266,101.8874,101.5226,101.6094,134740.0
2019-04-22 09:30:00,116.8,117.31,116.57,117.16,48507.0,101.4444,101.8874,101.2447,101.7571,48507.0
2019-04-22 10:00:00,117.14,117.4,117.03,117.25,67031.0,101.7397,101.9655,101.6442,101.8353,67031.0
2019-04-22 10:30:00,117.23,117.47,117.01,117.09,39953.0,101.8179,102.0263,101.6268,101.6963,39953.0
2019-04-22 11:00:00,117.11,117.58,116.97,117.44,68712.0,101.7137,102.1219,101.5921,102.0003,68712.0
2019-04-22 11:30:00,117.43,117.55,117.23,117.25,22418.0,101.9916,102.0958,101.8179,101.8353,22418.0
2019-04-22 12:00:00,117.25,117.27,116.92,117.0,17878.0,101.8353,101.8526,101.5486,101.6181,17878.0
2019-04-22 12:30:00,116.98,117.16,116.91,117.07,12709.0,101.6008,101.7571,101.54,101.6789,12709.0
2019-04-22 13:00:00,117.08,117.1,116.98,117.01,15086.0,101.6876,101.705,101.6008,101.6268,15086.0
2019-04-22 13:30:00,117.01,117.08,116.96,117.01,20214.0,101.6268,101.6876,101.5834,101.6268,20214.0
2019-04-22 14:00:00,117.0,117.0,116.78,116.78,23647.0,101.6181,101.6181,101.427,101.427,23647.0
2019-04-22 14:30:00,116.8,116.88,116.71,116.84,19785.0,101.4444,101.5139,101.3663,101.4792,19785.0
2019-04-22 15:00:00,116.84,116.94,116.79,116.88,20566.0,101.4792,101.566,101.4357,101.5139,20566.0
2019-04-22 15:30:00,116.89,117.23,116.88,117.02,94967.0,101.5226,101.8179,101.5139,101.6355,94967.0
2019-04-23 09:30:00,117.04,117.74,117.04,117.35,79681.0,101.6529,102.2608,101.6529,101.9221,79681.0
2019-04-23 10:00:00,117.39,117.52,117.16,117.2,67713.0,101.9569,102.0698,101.7571,101.7918,67713.0
2019-04-23 10:30:00,117.21,117.21,116.37,116.6,85937.0,101.8005,101.8005,101.0709,101.2707,85937.0
2019-04-23 11:00:00,116.61,116.75,116.49,116.66,38156.0,101.2794,101.401,101.1752,101.3228,38156.0
2019-04-23 11:30:00,116.66,116.74,116.44,116.47,61555.0,101.3228,101.3923,101.1317,101.1578,61555.0
2019-04-23 12:00:00,116.48,116.93,116.48,116.79,39376.0,101.1665,101.5573,101.1665,101.4357,39376.0
2019-04-23 12:30:00,116.77,116.79,116.6,116.68,35318.0,101.4184,101.4357,101.2707,101.3402,35318.0
2019-04-23 13:00:00,116.68,116.85,116.66,116.73,37534.0,101.3402,101.4878,101.3228,101.3836,37534.0
2019-04-23 13:30:00,116.73,116.84,116.7,116.78,23378.0,101.3836,101.4792,101.3576,101.427,23378.0
2019-04-23 14:00:00,116.77,116.93,116.73,116.86,37902.0,101.4184,101.5573,101.3836,101.4965,37902.0
2019-04-23 14:30:00,116.87,116.93,116.81,116.9,35093.0,101.5052,101.5573,101.4531,101.5313,35093.0
2019-04-23 15:00:00,116.89,116.89,116.58,116.63,57564.0,101.5226,101.5226,101.2533,101.2968,57564.0
2019-04-23 15:30:00,116.64,116.9,116.63,116.86,143234.0,101.3055,101.5313,101.2968,101.4965,143234.0
2019-04-24 09:30:00,116.77,117.78,116.68,117.63,58975.0,101.4184,102.2956,101.3402,102.1653,58975.0
2019-04-24 10:00:00,117.65,117.73,117.42,117.72,38344.0,102.1827,102.2522,101.9829,102.2435,38344.0
2019-04-24 10:30:00,117.72,117.86,117.49,117.52,70526.0,102.2435,102.3651,102.0437,102.0698,70526.0
2019-04-24 11:00:00,117.55,117.86,117.53,117.68,81356.0,102.0958,102.3651,102.0784,102.2087,81356.0
2019-04-24 11:30:00,117.69,117.79,117.26,117.29,70448.0,102.2174,102.3043,101.8439,101.87,70448.0
2019-04-24 12:00:00,117.29,117.51,117.2,117.28,46012.0,101.87,102.0611,101.7918,101.8613,46012.0
2019-04-24 12:30:00,117.28,117.36,117.14,117.17,49041.0,101.8613,101.9308,101.7397,101.7658,49041.0
2019-04-24 13:00:00,117.18,117.33,116.91,117.32,38269.0,101.7745,101.9047,101.54,101.8961,38269.0
2019-04-24 13:30:00,117.32,117.42,116.96,117.01,100274.0,101.8961,101.9829,101.5834,101.6268,100274.0
2019-04-24 14:00:00,117.01,117.27,117.01,117.14,48973.0,101.6268,101.8526,101.6268,101.7397,48973.0
2019-04-24 14:30:00,117.15,117.23,116.84,117.08,92057.0,101.7484,101.8179,101.4792,101.6876,92057.0
2019-04-24 15:00:00,117.07,117.27,116.97,117.25,66190.0,101.6789,101.8526,101.5921,101.8353,66190.0
2019-04-24 15:30:00,117.26,117.42,116.9,117.02,257414.0,101.8439,101.9829,101.5313,101.6355,257414.0
2019-04-25 09:30:00,120.12,124.63,120.0,122.48,579157.0,104.3279,108.245,104.2237,106.3777,579157.0
2019-04-25 10:00:00,122.59,123.38,122.1,123.17,262596.0,106.4732,107.1594,106.0476,106.977,262596.0
2019-04-25 10:30:00,123.15,123.53,122.87,123.14,185056.0,106.9596,107.2896,106.7164,106.9509,185056.0
2019-04-25 11:00:00,123.14,123.29,122.61,123.25,143837.0,106.9509,107.0812,106.4906,107.0464,143837.0
2019-04-25 11:30:00,123.29,123.51,121.94,121.98,120204.0,107.0812,107.2723,105.9087,105.9434,120204.0
2019-04-25 12:00:00,121.98,122.09,121.39,121.66,74500.0,105.9434,106.0389,105.431,105.6655,74500.0
2019-04-25 12:30:00,121.67,122.14,121.1,122.12,108384.0,105.6742,106.0824,105.1791,106.065,108384.0
2019-04-25 13:00:00,122.14,122.14,121.35,121.41,57311.0,106.0824,106.0824,105.3962,105.4483,57311.0
2019-04-25 13:30:00,121.41,122.2,121.41,122.2,68600.0,105.4483,106.1345,105.4483,106.1345,68600.0
2019-04-25 14:00:00,122.19,122.73,122.04,122.61,103977.0,106.1258,106.5948,105.9955,106.4906,103977.0
2019-04-25 14:30:00,122.61,122.65,122.13,122.21,77752.0,106.4906,106.5253,106.0737,106.1432,77752.0
2019-04-25 15:00:00,122.21,122.31,121.83,122.23,106463.0,106.1432,106.23,105.8131,106.1605,106463.0
2019-04-25 15:30:00,122.23,122.67,122.23,122.43,430591.0,106.1605,106.5427,106.1605,106.3342,430591.0
2019-04-26 09:30:00,122.5,123.96,122.5,123.68,160322.0,106.395,107.6631,106.395,107.4199,160322.0
2019-04-26 10:00:00,123.75,123.81,123.1,123.55,69919.0,107.4807,107.5328,106.9162,107.307,69919.0
2019-04-26 10:30:00,123.54,124.39,123.54,124.39,98837.0,107.2983,108.0366,107.2983,108.0366,98837.0
2019-04-26 11:00:00,124.38,124.87,124.3,124.51,113870.0,108.0279,108.4535,107.9584,108.1408,113870.0
2019-04-26 11:30:00,124.51,124.72,124.38,124.47,60313.0,108.1408,108.3232,108.0279,108.1061,60313.0
2019-04-26 12:00:00,124.47,125.0,124.29,124.98,69530.0,108.1061,108.5664,107.9497,108.549,69530.0
2019-04-26 12:30:00,124.94,125.07,124.64,125.07,66744.0,108.5143,108.6272,108.2537,108.6272,66744.0
2019-04-26 13:00:00,125.07,125.83,125.05,125.76,106290.0,108.6272,109.2873,108.6098,109.2265,106290.0
2019-04-26 13:30:00,125.74,126.02,125.61,125.67,102038.0,109.2091,109.4523,109.0962,109.1483,102038.0
2019-04-26 14:00:00,125.67,125.88,125.42,125.75,65309.0,109.1483,109.3307,108.9312,109.2178,65309.0
2019-04-26 14:30:00,125.77,126.12,125.56,125.57,79585.0,109.2351,109.5391,109.0527,109.0614,79585.0
2019-04-26 15:00:00,125.56,125.69,125.51,125.55,103401.0,109.0527,109.1657,109.0093,109.0441,103401.0
2019-04-26 15:30:00,125.53,125.53,124.93,125.19,400874.0,109.0267,109.0267,108.5056,108.7314,400874.0
2019-04-29 09:30:00,124.53,124.66,123.34,124.19,276608.0,108.1582,108.2711,107.1246,107.8629,276608.0
2019-04-29 10:00:00,124.19,124.24,123.79,124.05,144707.0,107.8629,107.9063,107.5154,107.7413,144707.0
2019-04-29 10:30:00,124.05,124.62,124.04,124.37,131249.0,107.7413,108.2363,107.7326,108.0192,131249.0
2019-04-29 11:00:00,124.37,124.53,124.28,124.43,67957.0,108.0192,108.1582,107.941,108.0713,67957.0
2019-04-29 11:30:00,124.43,124.45,124.12,124.19,62026.0,108.0713,108.0887,107.8021,107.8629,62026.0
2019-04-29 12:00:00,124.19,124.21,123.83,123.84,43295.0,107.8629,107.8802,107.5502,107.5589,43295.0
2019-04-29 12:30:00,123.83,123.99,123.7,123.8,33533.0,107.5502,107.6892,107.4373,107.5241,33533.0
2019-04-29 13:00:00,123.8,123.88,123.55,123.84,44276.0,107.5241,107.5936,107.307,107.5589,44276.0
2019-04-29 13:30:00,123.83,123.84,123.62,123.62,46108.0,107.5502,107.5589,107.3678,107.3678,46108.0
2019-04-29 14:00:00,123.63,123.81,123.52,123.68,57501.0,107.3765,107.5328,107.2809,107.4199,57501.0
2019-04-29 14:30:00,123.68,124.07,123.66,124.0,62363.0,107.4199,107.7586,107.4025,107.6978,62363.0
2019-04-29 15:00:00,124.0,124.23,123.9,124.21,63127.0,107.6978,107.8976,107.611,107.8802,63127.0
2019-04-29 15:30:00,124.21,124.48,124.05,124.31,238503.0,107.8802,108.1147,107.7413,107.9671,238503.0
2019-04-30 09:30:00,124.5,124.5,123.41,124.23,81025.0,108.1321,108.1321,107.1854,107.8976,81025.0
2019-04-30 10:00:00,124.22,125.19,124.22,124.85,111120.0,107.8889,108.7314,107.8889,108.4361,111120.0
2019-04-30 10:30:00,124.82,125.26,124.81,125.07,103188.0,108.41,108.7922,108.4014,108.6272,103188.0
2019-04-30 11:00:00,125.08,125.3,124.65,125.02,196500.0,108.6359,108.8269,108.2624,108.5837,196500.0
2019-04-30 11:30:00,124.99,125.06,124.43,124.5,94902.0,108.5577,108.6185,108.0713,108.1321,94902.0
2019-04-30 12:00:00,124.52,124.54,124.18,124.38,38967.0,108.1495,108.1668,107.8542,108.0279,38967.0
2019-04-30 12:30:00,124.4,124.59,124.34,124.39,34719.0,108.0453,108.2103,107.9931,108.0366,34719.0
2019-04-30 13:00:00,124.41,124.84,124.38,124.68,69765.0,108.0539,108.4274,108.0279,108.2884,69765.0
2019-04-30 13:30:00,124.65,124.91,124.62,124.89,57815.0,108.2624,108.4882,108.2363,108.4708,57815.0
2019-04-30 14:00:00,124.89,124.97,124.74,124.85,49186.0,108.4708,108.5403,108.3406,108.4361,49186.0
2019-04-30 14:30:00,124.86,124.95,124.64,124.69,51159.0,108.4448,108.5229,108.2537,108.2971,51159.0
2019-04-30 15:00:00,124.7,124.91,124.68,124.9,34934.0,108.3058,108.4882,108.2884,108.4795,34934.0
2019-04-30 15:30:00,124.9,125.0,124.77,124.85,188846.0,108.4795,108.5664,108.3666,108.4361,188846.0
2019-05-01 09:30:00,125.0,125.29,124.44,124.48,49197.0,108.5664,108.8182,108.08,108.1147,49197.0
2019-05-01 10:00:00,124.43,124.69,124.01,124.01,33245.0,108.0713,108.2971,107.7065,107.7065,33245.0
2019-05-01 10:30:00,124.01,124.06,123.31,123.67,54713.0,107.7065,107.75,107.0986,107.4112,54713.0
2019-05-01 11:00:00,123.69,124.07,123.64,123.98,59946.0,107.4286,107.7586,107.3852,107.6805,59946.0
2019-05-01 11:30:00,123.98,124.28,123.9,124.25,57004.0,107.6805,107.941,107.611,107.915,57004.0
2019-05-01 12:00:00,124.27,124.31,124.06,124.28,33603.0,107.9323,107.9671,107.75,107.941,33603.0
2019-05-01 12:30:00,124.26,124.29,123.83,124.1,38709.0,107.9237,107.9497,107.5502,107.7847,38709.0
2019-05-01 13:00:00,124.1,124.16,123.62,123.65,29046.0,107.7847,107.8368,107.3678,107.3939,29046.0
2019-05-01 13:30:00,123.62,123.98,123.6,123.97,48173.0,107.3678,107.6805,107.3504,107.6718,48173.0
2019-05-01 14:00:00,123.98,124.37,123.87,123.98,55289.0,107.6805,108.0192,107.5849,107.6805,55289.0
2019-05-01 14:30:00,123.96,123.99,123.15,123.37,74663.0,107.6631,107.6892,106.9596,107.1507,74663.0
2019-05-01 15:00:00,123.37,123.64,123.2,123.26,82463.0,107.1507,107.3852,107.003,107.0551,82463.0
2019-05-01 15:30:00,123.27,123.32,122.91,122.95,290351.0,107.0638,107.1072,106.7511,106.7859,290351.0
2019-05-02 09:30:00,122.9,125.5,122.05,122.06,226458.0,106.7425,109.0006,106.0042,106.0129,226458.0
2019-05-02 10:00:00,122.06,122.7,121.63,121.8,92774.0,106.0129,106.5688,105.6394,105.7871,92774.0
2019-05-02 10:30:00,121.81,122.45,121.66,122.36,107572.0,105.7958,106.3516,105.6655,106.2735,107572.0
2019-05-02 11:00:00,122.35,122.46,121.68,121.98,58887.0,106.2648,106.3603,105.6828,105.9434,58887.0
2019-05-02 11:30:00,122.01,122.14,121.68,122.13,57154.0,105.9695,106.0824,105.6828,106.0737,57154.0
2019-05-02 12:00:00,122.15,122.15,121.76,121.98,43851.0,106.0911,106.0911,105.7523,105.9434,43851.0
2019-05-02 12:30:00,122.0,122.08,121.77,122.0,26643.0,105.9608,106.0303,105.761,105.9608,26643.0
2019-05-02 13:00:00,121.98,122.24,121.87,122.02,37257.0,105.9434,106.1692,105.8479,105.9781,37257.0
2019-05-02 13:30:00,122.0,122.03,121.77,121.86,45733.0,105.9608,105.9868,105.761,105.8392,45733.0
2019-05-02 14:00:00,121.85,121.92,121.72,121.82,69715.0,105.8305,105.8913,105.7176,105.8044,69715.0
2019-05-02 14:30:00,121.82,122.19,121.82,122.05,54327.0,105.8044,106.1258,105.8044,106.0042,54327.0
2019-05-02 15:00:00,122.05,122.24,121.97,122.17,48964.0,106.0042,106.1692,105.9347,106.1084,48964.0
2019-05-02 15:30:00,122.16,122.59,122.14,122.54,210706.0,106.0997,106.4732,106.0824,106.4298,210706.0
2019-05-03 09:30:00,122.61,122.91,122.11,122.53,36465.0,106.4906,106.7511,106.0563,106.4211,36465.0
2019-05-03 10:00:00,122.48,122.71,122.28,122.33,37163.0,106.3777,106.5774,106.204,106.2474,37163.0
2019-05-03 10:30:00,122.34,122.63,122.34,122.51,45404.0,106.2561,106.508,106.2561,106.4037,45404.0
2019-05-03 11:00:00,122.53,122.69,122.37,122.69,34248.0,106.4211,106.5601,106.2821,106.5601,34248.0
2019-05-03 11:30:00,122.73,122.88,122.49,122.85,46290.0,106.5948,106.7251,106.3864,106.699,46290.0
2019-05-03 12:00:00,122.82,122.99,122.79,122.93,18961.0,106.673,106.8206,106.6469,106.7685,18961.0
2019-05-03 12:30:00,122.92,122.96,122.65,122.67,31788.0,106.7598,106.7946,106.5253,106.5427,31788.0
2019-05-03 13:00:00,122.62,122.64,122.47,122.47,13157.0,106.4993,106.5166,106.369,106.369,13157.0
2019-05-03 13:30:00,122.46,122.55,122.11,122.21,54480.0,106.3603,106.4385,106.0563,106.1432,54480.0
2019-05-03 14:00:00,122.23,122.23,121.62,121.8,49371.0,106.1605,106.1605,105.6307,105.7871,49371.0
2019-05-03 14:30:00,121.79,121.8,121.44,121.45,42243.0,105.7784,105.7871,105.4744,105.4831,42243.0
2019-05-03 15:00:00,121.44,121.56,121.23,121.52,80287.0,105.4744,105.5786,105.292,105.5439,80287.0
2019-05-03 15:30:00,121.51,121.88,121.45,121.82,158951.0,105.5352,105.8566,105.4831,105.8044,158951.0
2019-05-06 09:30:00,121.34,122.6,121.07,122.36,51847.0,105.3875,106.4819,105.153,106.2735,51847.0
2019-05-06 10:00:00,122.34,122.35,122.08,122.32,29313.0,106.2561,106.2648,106.0303,106.2387,29313.0
2019-05-06 10:30:00,122.3,122.48,122.22,122.3,37478.0,106.2213,106.3777,106.1519,106.2213,37478.0
2019-05-06 11:00:00,122.3,122.76,122.28,122.39,72376.0,106.2213,106.6209,106.204,106.2995,72376.0
2019-05-06 11:30:00,122.4,122.47,122.2,122.4,28966.0,106.3082,106.369,106.1345,106.3082,28966.0
2019-05-06 12:00:00,122.41,122.47,122.33,122.47,33584.0,106.3169,106.369,106.2474,106.369,33584.0
2019-05-06 12:30:00,122.46,122.61,122.42,122.44,54760.0,106.3603,106.4906,106.3256,106.3429,54760.0
2019-05-06 13:00:00,122.42,122.73,122.41,122.71,42921.0,106.3256,106.5948,106.3169,106.5774,42921.0
2019-05-06 13:30:00,122.72,123.22,122.7,123.18,165335.0,106.5861,107.0204,106.5688,106.9856,165335.0
2019-05-06 14:00:00,123.17,123.32,123.17,123.23,51094.0,106.977,107.1072,106.977,107.0291,51094.0
2019-05-06 14:30:00,123.23,123.48,123.21,123.24,52075.0,107.0291,107.2462,107.0117,107.0378,52075.0
2019-05-06 15:00:00,123.24,123.71,123.22,123.58,149620.0,107.0378,107.446,107.0204,107.3331,149620.0
2019-05-06 15:30:00,123.58,123.75,123.49,123.63,249579.0,107.3331,107.4807,107.2549,107.3765,249579.0
2019-05-07 09:30:00,123.82,124.06,123.02,123.16,99369.0,107.5415,107.75,106.8467,106.9683,99369.0
2019-05-07 10:00:00,123.19,123.23,122.52,123.18,52140.0,106.9943,107.0291,106.4124,106.9856,52140.0
2019-05-07 10:30:00,123.23,123.55,123.03,123.46,58807.0,107.0291,107.307,106.8554,107.2288,58807.0
2019-05-07 11:00:00,123.45,123.89,123.45,123.67,72189.0,107.2201,107.6023,107.2201,107.4112,72189.0
2019-05-07 11:30:00,123.67,123.68,123.2,123.53,42509.0,107.4112,107.4199,107.003,107.2896,42509.0
2019-05-07 12:00:00,123.52,123.77,123.43,123.7,46411.0,107.2809,107.4981,107.2028,107.4373,46411.0
2019-05-07 12:30:00,123.7,124.1,123.69,123.97,73225.0,107.4373,107.7847,107.4286,107.6718,73225.0
2019-05-07 13:00:00,123.95,123.96,123.65,123.73,38188.0,107.6544,107.6631,107.3939,107.4633,38188.0
2019-05-07 13:30:00,123.71,123.9,123.61,123.77,39739.0,107.446,107.611,107.3591,107.4981,39739.0
2019-05-07 14:00:00,123.76,123.9,123.6,123.62,44330.0,107.4894,107.611,107.3504,107.3678,44330.0
2019-05-07 14:30:00,123.62,123.72,123.19,123.55,85450.0,107.3678,107.4547,106.9943,107.307,85450.0
2019-05-07 15:00:00,123.54,123.77,123.49,123.67,91815.0,107.2983,107.4981,107.2549,107.4112,91815.0
2019-05-07 15:30:00,123.67,124.31,123.44,124.29,404188.0,107.4112,107.9671,107.2115,107.9497,404188.0
2019-05-08 09:30:00,124.14,124.65,123.73,124.08,71124.0,107.8194,108.2624,107.4633,107.7673,71124.0
2019-05-08 10:00:00,124.14,124.25,123.69,123.87,51413.0,107.8194,107.915,107.4286,107.5849,51413.0
2019-05-08 10:30:00,123.87,124.45,123.79,124.39,47285.0,107.5849,108.0887,107.5154,108.0366,47285.0
2019-05-08 11:00:00,124.47,124.71,124.14,124.68,70077.0,108.1061,108.3145,107.8194,108.2884,70077.0
2019-05-08 11:30:00,124.68,124.93,124.39,124.76,63332.0,108.2884,108.5056,108.0366,108.3579,63332.0
2019-05-08 12:00:00,124.74,124.8,124.52,124.8,40225.0,108.3406,108.3927,108.1495,108.3927,40225.0
2019-05-08 12:30:00,124.79,124.92,124.68,124.9,48719.0,108.384,108.4969,108.2884,108.4795,48719.0
2019-05-08 13:00:00,124.92,125.0,124.79,124.96,29910.0,108.4969,108.5664,108.384,108.5316,29910.0
2019-05-08 13:30:00,124.95,125.0,124.88,124.96,37009.0,108.5229,108.5664,108.4621,108.5316,37009.0
2019-05-08 14:00:00,124.96,124.98,124.76,124.95,42271.0,108.5316,108.549,108.3579,108.5229,42271.0
2019-05-08 14:30:00,124.95,125.18,124.85,125.1,199769.0,108.5229,108.7227,108.4361,108.6532,199769.0
2019-05-08 15:00:00,125.1,125.43,125.05,125.41,98538.0,108.6532,108.9398,108.6098,108.9225,98538.0
2019-05-08 15:30:00,125.43,125.5,124.76,124.89,189154.0,108.9398,109.0006,108.3579,108.4708,189154.0
2019-05-09 09:30:00,124.83,125.03,124.3,124.47,62921.0,108.4187,108.5924,107.9584,108.1061,62921.0
2019-05-09 10:00:00,124.42,124.57,123.73,124.39,89960.0,108.0626,108.1929,107.4633,108.0366,89960.0
2019-05-09 10:30:00,124.42,124.43,124.0,124.01,36461.0,108.0626,108.0713,107.6978,107.7065,36461.0
2019-05-09 11:00:00,124.0,124.17,123.76,124.04,42784.0,107.6978,107.8455,107.4894,107.7326,42784.0
2019-05-09 11:30:00,124.1,124.39,123.99,124.28,31294.0,107.7847,108.0366,107.6892,107.941,31294.0
2019-05-09 12:00:00,124.3,124.56,124.22,124.43,38652.0,107.9584,108.1842,107.8889,108.0713,38652.0
2019-05-09 12:30:00,124.44,124.85,124.44,124.73,37949.0,108.08,108.4361,108.08,108.3319,37949.0
2019-05-09 13:00:00,124.8,124.96,124.74,124.84,28098.0,108.3927,108.5316,108.3406,108.4274,28098.0
2019-05-09 13:30:00,124.81,125.12,124.78,124.99,40626.0,108.4014,108.6706,108.3753,108.5577,40626.0
2019-05-09 14:00:00,124.99,125.11,124.96,125.02,45813.0,108.5577,108.6619,108.5316,108.5837,45813.0
2019-05-09 14:30:00,125.04,125.33,125.02,125.07,56608.0,108.6011,108.853,108.5837,108.6272,56608.0
2019-05-09 15:00:00,125.09,125.34,125.0,125.31,61861.0,108.6445,108.8617,108.5664,108.8356,61861.0
2019-05-09 15:30:00,125.33,125.62,125.32,125.49,265009.0,108.853,109.1049,108.8443,108.992,265009.0
2019-05-10 09:30:00,125.48,125.71,125.16,125.59,41515.0,108.9833,109.183,108.7053,109.0788,41515.0
2019-05-10 10:00:00,125.57,125.57,125.02,125.4,50311.0,109.0614,109.0614,108.5837,108.9138,50311.0
2019-05-10 10:30:00,125.37,125.44,124.97,125.18,62947.0,108.8877,108.9485,108.5403,108.7227,62947.0
2019-05-10 11:00:00,125.2,125.4,125.0,125.17,44612.0,108.7401,108.9138,108.5664,108.714,44612.0
2019-05-10 11:30:00,125.17,125.27,124.91,125.17,42178.0,108.714,108.8009,108.4882,108.714,42178.0
2019-05-10 12:00:00,125.14,125.68,125.06,125.55,49472.0,108.688,109.157,108.6185,109.0441,49472.0
2019-05-10 12:30:00,125.56,125.81,125.49,125.62,40798.0,109.0527,109.2699,108.992,109.1049,40798.0
2019-05-10 13:00:00,125.59,125.99,125.59,125.93,51477.0,109.0788,109.4262,109.0788,109.3741,51477.0
2019-05-10 13:30:00,125.94,125.97,125.75,125.92,36942.0,109.3828,109.4088,109.2178,109.3654,36942.0
2019-05-10 14:00:00,125.92,126.18,125.89,126.14,74906.0,109.3654,109.5912,109.3394,109.5565,74906.0
2019-05-10 14:30:00,126.14,126.41,126.1,126.32,58258.0,109.5565,109.791,109.5218,109.7128,58258.0
2019-05-10 15:00:00,126.31,126.98,126.3,126.93,61492.0,109.7041,110.2861,109.6955,110.2426,61492.0
2019-05-10 15:30:00,126.95,126.97,126.66,126.9,203626.0,110.26,110.2774,110.0081,110.2166,203626.0
2019-05-13 09:30:00,126.19,127.14,126.19,126.55,136738.0,109.5999,110.425,109.5999,109.9126,136738.0
2019-05-13 10:00:00,126.56,126.82,126.01,126.71,105887.0,109.9213,110.1471,109.4436,110.0516,105887.0
2019-05-13 10:30:00,126.71,127.04,126.59,126.84,127607.0,110.0516,110.3382,109.9473,110.1645,127607.0
2019-05-13 11:00:00,126.86,127.28,126.79,127.15,84719.0,110.1818,110.5466,110.121,110.4337,84719.0
2019-05-13 11:30:00,127.13,127.38,127.06,127.33,49183.0,110.4163,110.6335,110.3555,110.59,49183.0
2019-05-13 12:00:00,127.32,127.37,126.92,126.99,68180.0,110.5814,110.6248,110.234,110.2947,68180.0
2019-05-13 12:30:00,127.0,127.17,126.73,126.73,54864.0,110.3034,110.4511,110.0689,110.0689,54864.0
2019-05-13 13:00:00,126.76,126.83,126.45,126.48,54695.0,110.095,110.1558,109.8257,109.8518,54695.0
2019-05-13 13:30:00,126.48,126.85,126.47,126.6,51552.0,109.8518,110.1732,109.8431,109.956,51552.0
2019-05-13 14:00:00,126.59,126.74,126.18,126.54,88710.0,109.9473,110.0776,109.5912,109.9039,88710.0
2019-05-13 14:30:00,126.57,127.02,126.43,126.84,52698.0,109.93,110.3208,109.8084,110.1645,52698.0
2019-05-13 15:00:00,126.86,127.12,126.76,126.96,88413.0,110.1818,110.4077,110.095,110.2687,88413.0
2019-05-13 15:30:00,126.94,127.27,126.7,127.04,278203.0,110.2513,110.5379,110.0429,110.3382,278203.0
2019-05-14 09:30:00,126.87,127.41,126.59,126.83,76221.0,110.1905,110.6595,109.9473,110.1558,76221.0
2019-05-14 10:00:00,126.88,126.9,126.5,126.82,57734.0,110.1992,110.2166,109.8692,110.1471,57734.0
2019-05-14 10:30:00,126.78,127.0,126.55,126.9,51263.0,110.1124,110.3034,109.9126,110.2166,51263.0
2019-05-14 11:00:00,126.91,126.99,126.59,126.86,51355.0,110.2253,110.2947,109.9473,110.1818,51355.0
2019-05-14 11:30:00,126.86,127.25,126.75,127.12,84482.0,110.1818,110.5206,110.0863,110.4077,84482.0
2019-05-14 12:00:00,127.1,127.18,126.9,127.13,55416.0,110.3903,110.4598,110.2166,110.4163,55416.0
2019-05-14 12:30:00,127.15,127.2,126.68,126.9,72677.0,110.4337,110.4771,110.0255,110.2166,72677.0
2019-05-14 13:00:00,126.92,127.14,126.82,126.91,36041.0,110.234,110.425,110.1471,110.2253,36041.0
2019-05-14 13:30:00,126.94,127.11,126.92,127.01,36659.0,110.2513,110.399,110.234,110.3121,36659.0
2019-05-14 14:00:00,127.02,127.5,127.02,127.27,93945.0,110.3208,110.7377,110.3208,110.5379,93945.0
2019-05-14 14:30:00,127.28,127.31,127.04,127.11,77627.0,110.5466,110.5727,110.3382,110.399,77627.0
2019-05-14 15:00:00,127.12,127.39,127.03,127.33,91521.0,110.4077,110.6422,110.3295,110.59,91521.0
2019-05-14 15:30:00,127.33,127.34,127.04,127.05,285417.0,110.59,110.5987,110.3382,110.3469,285417.0
2019-05-15 09:30:00,127.25,127.93,127.01,127.65,100278.0,110.5206,111.1112,110.3121,110.868,100278.0
2019-05-15 10:00:00,127.58,127.85,127.33,127.85,49759.0,110.8072,111.0417,110.59,111.0417,49759.0
2019-05-15 10:30:00,127.8,127.9,127.53,127.9,48593.0,110.9983,111.0851,110.7638,111.0851,48593.0
2019-05-15 11:00:00,127.94,127.98,127.55,127.68,108645.0,111.1199,111.1546,110.7811,110.894,108645.0
2019-05-15 11:30:00,127.69,127.8,127.63,127.68,45095.0,110.9027,110.9983,110.8506,110.894,45095.0
2019-05-15 12:00:00,127.67,127.8,127.58,127.67,38919.0,110.8853,110.9983,110.8072,110.8853,38919.0
2019-05-15 12:30:00,127.67,127.8,127.56,127.66,21869.0,110.8853,110.9983,110.7898,110.8767,21869.0
2019-05-15 13:00:00,127.67,127.71,127.58,127.67,32880.0,110.8853,110.9201,110.8072,110.8853,32880.0
2019-05-15 13:30:00,127.67,127.76,127.64,127.69,70921.0,110.8853,110.9635,110.8593,110.9027,70921.0
2019-05-15 14:00:00,127.69,127.72,127.4,127.52,96700.0,110.9027,110.9288,110.6508,110.7551,96700.0
2019-05-15 14:30:00,127.53,127.65,127.5,127.58,45219.0,110.7638,110.868,110.7377,110.8072,45219.0
2019-05-15 15:00:00,127.58,127.63,127.41,127.63,51265.0,110.8072,110.8506,110.6595,110.8506,51265.0
2019-05-15 15:30:00,127.62,127.74,127.53,127.74,202723.0,110.8419,110.9461,110.7638,110.9461,202723.0
2019-05-16 09:30:00,127.69,128.6,127.23,128.25,91189.0,110.9027,111.6931,110.5032,111.3891,91189.0
2019-05-16 10:00:00,128.26,128.41,128.02,128.24,64641.0,111.3978,111.5281,111.1893,111.3804,64641.0
2019-05-16 10:30:00,128.21,128.22,127.88,127.9,78795.0,111.3544,111.363,111.0677,111.0851,78795.0
2019-05-16 11:00:00,127.85,128.25,127.8,128.08,49903.0,111.0417,111.3891,110.9983,111.2414,49903.0
2019-05-16 11:30:00,128.05,128.38,128.01,128.37,65431.0,111.2154,111.502,111.1807,111.4933,65431.0
2019-05-16 12:00:00,128.38,128.5,128.26,128.27,64306.0,111.502,111.6062,111.3978,111.4065,64306.0
2019-05-16 12:30:00,128.27,128.33,127.93,128.12,50136.0,111.4065,111.4586,111.1112,111.2762,50136.0
2019-05-16 13:00:00,128.13,128.52,128.03,128.1,157487.0,111.2849,111.6236,111.198,111.2588,157487.0
2019-05-16 13:30:00,128.11,128.29,128.09,128.15,79324.0,111.2675,111.4238,111.2501,111.3022,79324.0
2019-05-16 14:00:00,128.12,128.3,128.07,128.26,46266.0,111.2762,111.4325,111.2328,111.3978,46266.0
2019-05-16 14:30:00,128.27,128.49,128.25,128.48,93258.0,111.4065,111.5975,111.3891,111.5889,93258.0
2019-05-16 15:00:00,128.47,128.58,128.3,128.46,155517.0,111.5802,111.6757,111.4325,111.5715,155517.0
2019-05-16 15:30:00,128.46,128.64,128.33,128.52,402829.0,111.5715,111.7278,111.4586,111.6236,402829.0
2019-05-17 09:30:00,127.99,129.0,127.97,128.31,169449.0,111.1633,112.0405,111.1459,111.4412,169449.0
2019-05-17 10:00:00,128.35,129.05,128.35,128.83,90976.0,111.476,112.0839,111.476,111.8928,90976.0
2019-05-17 10:30:00,128.78,129.03,128.64,128.92,61925.0,111.8494,112.0666,111.7278,111.971,61925.0
2019-05-17 11:00:00,128.96,129.1,128.87,129.03,64175.0,112.0058,112.1273,111.9276,112.0666,64175.0
2019-05-17 11:30:00,129.08,129.17,128.87,129.14,53114.0,112.11,112.1881,111.9276,112.1621,53114.0
2019-05-17 12:00:00,129.14,129.29,129.02,129.27,45678.0,112.1621,112.2924,112.0579,112.275,45678.0
2019-05-17 12:30:00,129.24,129.51,129.17,129.44,62129.0,112.2489,112.4834,112.1881,112.4226,62129.0
2019-05-17 13:00:00,129.45,129.61,129.44,129.49,44729.0,112.4313,112.5703,112.4226,112.4661,44729.0
2019-05-17 13:30:00,129.53,129.54,129.35,129.47,42995.0,112.5008,112.5095,112.3445,112.4487,42995.0
2019-05-17 14:00:00,129.49,129.51,129.22,129.37,51493.0,112.4661,112.4834,112.2316,112.3619,51493.0
2019-05-17 14:30:00,129.37,129.67,129.34,129.58,66591.0,112.3619,112.6224,112.3358,112.5442,66591.0
2019-05-17 15:00:00,129.58,129.58,129.14,129.51,84877.0,112.5442,112.5442,112.1621,112.4834,84877.0
2019-05-17 15:30:00,129.5,129.54,128.88,128.9,320324.0,112.4748,112.5095,111.9363,111.9536,320324.0
2019-05-20 09:30:00,128.9,129.32,128.77,129.02,48743.0,111.9536,112.3184,111.8407,112.0579,48743.0
2019-05-20 10:00:00,129.06,129.33,128.88,129.23,54758.0,112.0926,112.3271,111.9363,112.2403,54758.0
2019-05-20 10:30:00,129.19,129.34,129.08,129.15,32867.0,112.2055,112.3358,112.11,112.1708,32867.0
2019-05-20 11:00:00,129.15,129.29,129.07,129.2,50147.0,112.1708,112.2924,112.1013,112.2142,50147.0
2019-05-20 11:30:00,129.21,129.22,128.85,128.91,25856.0,112.2229,112.2316,111.9102,111.9623,25856.0
2019-05-20 12:00:00,128.99,129.12,128.91,128.96,21472.0,112.0318,112.1447,111.9623,112.0058,21472.0
2019-05-20 12:30:00,128.94,129.04,128.81,128.93,20636.0,111.9884,112.0752,111.8755,111.9797,20636.0
2019-05-20 13:00:00,128.91,129.15,128.81,129.11,24265.0,111.9623,112.1708,111.8755,112.136,24265.0
2019-05-20 13:30:00,129.11,129.31,129.11,129.24,27555.0,112.136,112.3097,112.136,112.2489,27555.0
2019-05-20 14:00:00,129.23,129.31,129.1,129.25,30544.0,112.2403,112.3097,112.1273,112.2576,30544.0
2019-05-20 14:30:00,129.23,129.47,129.21,129.38,66853.0,112.2403,112.4487,112.2229,112.3705,66853.0
2019-05-20 15:00:00,129.37,129.43,129.24,129.36,55189.0,112.3619,112.414,112.2489,112.3532,55189.0
2019-05-20 15:30:00,129.36,129.46,129.21,129.3,133127.0,112.3532,112.44,112.2229,112.3011,133127.0
2019-05-21 09:30:00,129.88,130.12,129.25,129.99,95956.0,112.8048,113.0133,112.2576,112.9003,95956.0
2019-05-21 10:00:00,129.97,130.24,129.72,129.91,100944.0,112.883,113.1175,112.6658,112.8309,100944.0
2019-05-21 10:30:00,129.9,130.09,129.72,130.05,72899.0,112.8222,112.9872,112.6658,112.9525,72899.0
2019-05-21 11:00:00,130.07,130.22,129.91,129.94,85927.0,112.9698,113.1001,112.8309,112.8569,85927.0
2019-05-21 11:30:00,129.95,129.98,129.45,129.72,56212.0,112.8656,112.8917,112.4313,112.6658,56212.0
2019-05-21 12:00:00,129.71,129.78,129.54,129.74,38991.0,112.6572,112.718,112.5095,112.6832,38991.0
2019-05-21 12:30:00,129.73,129.93,129.56,129.91,42800.0,112.6745,112.8482,112.5269,112.8309,42800.0
2019-05-21 13:00:00,129.9,129.97,129.72,129.78,30831.0,112.8222,112.883,112.6658,112.718,30831.0
2019-05-21 13:30:00,129.78,129.93,129.62,129.93,45376.0,112.718,112.8482,112.579,112.8482,45376.0
2019-05-21 14:00:00,129.95,130.08,129.73,130.08,94447.0,112.8656,112.9785,112.6745,112.9785,94447.0
2019-05-21 14:30:00,130.04,130.22,129.97,130.22,64763.0,112.9438,113.1001,112.883,113.1001,64763.0
2019-05-21 15:00:00,130.23,130.4,130.12,130.36,173729.0,113.1088,113.2564,113.0133,113.2217,173729.0
2019-05-21 15:30:00,130.36,130.61,130.26,130.34,252960.0,113.2217,113.4388,113.1348,113.2043,252960.0
2019-05-22 09:30:00,130.5,130.79,130.13,130.52,67275.0,113.3433,113.5952,113.0219,113.3607,67275.0
2019-05-22 10:00:00,130.59,131.12,130.59,131.05,44164.0,113.4215,113.8818,113.4215,113.821,44164.0
2019-05-22 10:30:00,131.04,131.05,130.71,131.05,56263.0,113.8123,113.821,113.5257,113.821,56263.0
2019-05-22 11:00:00,131.03,131.23,130.91,131.2,56642.0,113.8036,113.9773,113.6994,113.9513,56642.0
2019-05-22 11:30:00,131.21,131.55,131.15,131.5,60728.0,113.9599,114.2553,113.9078,114.2118,60728.0
2019-05-22 12:00:00,131.49,131.56,131.19,131.28,85736.0,114.2031,114.2639,113.9426,114.0207,85736.0
2019-05-22 12:30:00,131.31,131.32,130.96,131.06,44300.0,114.0468,114.0555,113.7428,113.8297,44300.0
2019-05-22 13:00:00,131.08,131.29,131.02,131.12,34402.0,113.847,114.0294,113.7949,113.8818,34402.0
2019-05-22 13:30:00,131.07,131.47,131.01,131.45,36577.0,113.8384,114.1858,113.7862,114.1684,36577.0
2019-05-22 14:00:00,131.43,131.79,131.32,131.71,67556.0,114.151,114.4637,114.0555,114.3942,67556.0
2019-05-22 14:30:00,131.71,131.75,131.44,131.49,51391.0,114.3942,114.429,114.1597,114.2031,51391.0
2019-05-22 15:00:00,131.5,131.71,131.44,131.55,81084.0,114.2118,114.3942,114.1597,114.2553,81084.0
2019-05-22 15:30:00,131.58,131.67,131.41,131.44,231465.0,114.2813,114.3595,114.1337,114.1597,231465.0
2019-05-23 09:30:00,130.11,131.06,130.11,130.93,83952.0,113.6311,114.4608,113.6311,114.3473,83952.0
2019-05-23 10:00:00,130.95,131.31,130.82,131.01,160385.0,114.3647,114.6791,114.2512,114.4171,160385.0
2019-05-23 10:30:00,130.99,131.1,130.88,131.0,83680.0,114.3997,114.4957,114.3036,114.4084,83680.0
2019-05-23 11:00:00,131.02,131.48,130.98,131.27,65223.0,114.4259,114.8276,114.3909,114.6442,65223.0
2019-05-23 11:30:00,131.26,131.32,131.04,131.1,50225.0,114.6355,114.6879,114.4433,114.4957,50225.0
2019-05-23 12:00:00,131.11,131.36,131.06,131.35,33802.0,114.5045,114.7228,114.4608,114.7141,33802.0
2019-05-23 12:30:00,131.36,131.36,130.47,130.54,87393.0,114.7228,114.7228,113.9455,114.0067,87393.0
2019-05-23 13:00:00,130.52,130.54,130.19,130.24,46627.0,113.9892,114.0067,113.701,113.7447,46627.0
2019-05-23 13:30:00,130.27,130.62,130.24,130.55,40097.0,113.7709,114.0765,113.7447,114.0154,40097.0
2019-05-23 14:00:00,130.52,130.59,130.31,130.31,45745.0,113.9892,114.0503,113.8058,113.8058,45745.0
2019-05-23 14:30:00,130.34,130.45,129.95,130.22,47247.0,113.832,113.9281,113.4914,113.7272,47247.0
2019-05-23 15:00:00,130.21,130.47,130.05,130.43,63763.0,113.7184,113.9455,113.5787,113.9106,63763.0
2019-05-23 15:30:00,130.44,130.62,130.04,130.22,251127.0,113.9193,114.0765,113.57,113.7272,251127.0
2019-05-24 09:30:00,130.14,130.45,129.64,130.38,82459.0,113.6573,113.9281,113.2206,113.8669,82459.0
2019-05-24 10:00:00,130.38,130.53,130.09,130.43,50457.0,113.8669,113.9979,113.6136,113.9106,50457.0
2019-05-24 10:30:00,130.45,130.86,130.36,130.43,53924.0,113.9281,114.2861,113.8495,113.9106,53924.0
2019-05-24 11:00:00,130.45,130.45,130.15,130.32,32148.0,113.9281,113.9281,113.666,113.8145,32148.0
2019-05-24 11:30:00,130.32,130.73,130.32,130.64,33798.0,113.8145,114.1726,113.8145,114.094,33798.0
2019-05-24 12:00:00,130.64,130.73,130.49,130.65,30390.0,114.094,114.1726,113.963,114.1027,30390.0
2019-05-24 12:30:00,130.63,130.7,130.46,130.56,28873.0,114.0853,114.1464,113.9368,114.0241,28873.0
2019-05-24 13:00:00,130.6,130.79,130.56,130.75,20883.0,114.0591,114.225,114.0241,114.1901,20883.0
2019-05-24 13:30:00,130.76,130.81,130.66,130.74,25704.0,114.1988,114.2425,114.1115,114.1813,25704.0
2019-05-24 14:00:00,130.74,130.74,130.17,130.34,87292.0,114.1813,114.1813,113.6835,113.832,87292.0
2019-05-24 14:30:00,130.34,130.71,130.32,130.53,43298.0,113.832,114.1551,113.8145,113.9979,43298.0
2019-05-24 15:00:00,130.54,130.62,130.3,130.3,35830.0,114.0067,114.0765,113.7971,113.7971,35830.0
2019-05-24 15:30:00,130.3,130.47,130.14,130.21,139310.0,113.7971,113.9455,113.6573,113.7184,139310.0
2019-05-28 09:30:00,130.58,130.91,130.52,130.75,35338.0,114.0416,114.3298,113.9892,114.1901,35338.0
2019-05-28 10:00:00,130.74,130.9,130.09,130.13,39149.0,114.1813,114.3211,113.6136,113.6486,39149.0
2019-05-28 10:30:00,130.08,130.2,129.89,129.97,21418.0,113.6049,113.7097,113.439,113.5088,21418.0
2019-05-28 11:00:00,129.94,130.01,129.38,129.38,27180.0,113.4826,113.5438,112.9936,112.9936,27180.0
2019-05-28 11:30:00,129.33,129.94,129.33,129.87,43093.0,112.9499,113.4826,112.9499,113.4215,43093.0
2019-05-28 12:00:00,129.9,130.02,129.69,129.83,19433.0,113.4477,113.5525,113.2643,113.3866,19433.0
2019-05-28 12:30:00,129.82,129.98,129.71,129.81,19903.0,113.3778,113.5176,113.2818,113.3691,19903.0
2019-05-28 13:00:00,129.85,129.85,129.33,129.34,42667.0,113.404,113.404,112.9499,112.9586,42667.0
2019-05-28 13:30:00,129.34,129.66,129.34,129.39,26415.0,112.9586,113.2381,112.9586,113.0023,26415.0
2019-05-28 14:00:00,129.4,129.51,129.26,129.39,41886.0,113.011,113.1071,112.8888,113.0023,41886.0
2019-05-28 14:30:00,129.35,129.46,128.95,129.11,47813.0,112.9674,113.0634,112.618,112.7578,47813.0
2019-05-28 15:00:00,129.09,129.13,128.91,128.96,38640.0,112.7403,112.7752,112.5831,112.6268,38640.0
2019-05-28 15:30:00,128.98,128.98,128.35,128.36,245356.0,112.6442,112.6442,112.094,112.1028,245356.0
2019-05-29 09:30:00,128.01,128.45,127.73,128.17,118492.0,111.7971,112.1814,111.5526,111.9368,118492.0
2019-05-29 10:00:00,128.18,128.5,128.02,128.03,122820.0,111.9456,112.225,111.8058,111.8146,122820.0
2019-05-29 10:30:00,128.0,128.26,127.89,127.96,64162.0,111.7884,112.0154,111.6923,111.7534,64162.0
2019-05-29 11:00:00,127.96,128.39,127.93,128.38,102287.0,111.7534,112.129,111.7272,112.1202,102287.0
2019-05-29 11:30:00,128.39,128.6,128.35,128.36,44089.0,112.129,112.3124,112.094,112.1028,44089.0
2019-05-29 12:00:00,128.35,128.97,128.19,128.88,56283.0,112.094,112.6355,111.9543,112.5569,56283.0
2019-05-29 12:30:00,128.86,129.1,128.84,128.87,40394.0,112.5394,112.749,112.522,112.5482,40394.0
2019-05-29 13:00:00,128.86,129.05,128.58,128.98,40687.0,112.5394,112.7054,112.2949,112.6442,40687.0
2019-05-29 13:30:00,128.95,129.06,128.8,128.88,34594.0,112.618,112.7141,112.487,112.5569,34594.0
2019-05-29 14:00:00,128.91,128.92,128.69,128.8,45440.0,112.5831,112.5918,112.391,112.487,45440.0
2019-05-29 14:30:00,128.78,128.78,128.58,128.69,66333.0,112.4696,112.4696,112.2949,112.391,66333.0
2019-05-29 15:00:00,128.67,128.73,128.41,128.41,82191.0,112.3735,112.4259,112.1464,112.1464,82191.0
2019-05-29 15:30:00,128.43,128.99,128.43,128.86,207598.0,112.1639,112.653,112.1639,112.5394,207598.0
2019-05-30 09:30:00,129.56,130.25,128.92,129.45,55409.0,113.1508,113.7534,112.5918,113.0547,55409.0
2019-05-30 10:00:00,129.48,129.95,129.47,129.66,23565.0,113.0809,113.4914,113.0722,113.2381,23565.0
2019-05-30 10:30:00,129.68,129.82,129.01,129.15,58157.0,113.2556,113.3778,112.6704,112.7927,58157.0
2019-05-30 11:00:00,129.22,129.61,128.99,129.4,41897.0,112.8538,113.1944,112.653,113.011,41897.0
2019-05-30 11:30:00,129.45,129.51,129.13,129.21,38273.0,113.0547,113.1071,112.7752,112.8451,38273.0
2019-05-30 12:00:00,129.22,129.7,129.17,129.69,25910.0,112.8538,113.273,112.8102,113.2643,25910.0
2019-05-30 12:30:00,129.69,129.95,129.67,129.76,37926.0,113.2643,113.4914,113.2468,113.3254,37926.0
2019-05-30 13:00:00,129.79,130.19,129.78,129.84,30669.0,113.3516,113.701,113.3429,113.3953,30669.0
2019-05-30 13:30:00,129.83,129.94,129.74,129.86,18527.0,113.3866,113.4826,113.308,113.4128,18527.0
2019-05-30 14:00:00,129.83,130.38,129.83,130.28,39164.0,113.3866,113.8669,113.3866,113.7796,39164.0
2019-05-30 14:30:00,130.26,130.51,130.16,130.47,41292.0,113.7621,113.9805,113.6748,113.9455,41292.0
2019-05-30 15:00:00,130.47,130.59,130.28,130.53,42649.0,113.9455,114.0503,113.7796,113.9979,42649.0
2019-05-30 15:30:00,130.51,130.89,130.48,130.82,152190.0,113.9805,114.3123,113.9543,114.2512,152190.0
2019-05-31 09:30:00,129.97,130.5,129.14,129.78,110178.0,113.5088,113.9717,112.784,113.3429,110178.0
2019-05-31 10:00:00,129.82,131.18,129.82,130.7,93721.0,113.3778,114.5656,113.3778,114.1464,93721.0
2019-05-31 10:30:00,130.75,130.86,130.48,130.82,53446.0,114.1901,114.2861,113.9543,114.2512,53446.0
2019-05-31 11:00:00,130.8,131.26,130.78,130.95,29552.0,114.2337,114.6355,114.2163,114.3647,29552.0
2019-05-31 11:30:00,130.97,131.23,130.94,131.11,54233.0,114.3822,114.6093,114.356,114.5045,54233.0
2019-05-31 12:00:00,131.09,131.26,131.03,131.11,26429.0,114.487,114.6355,114.4346,114.5045,26429.0
2019-05-31 12:30:00,131.11,131.38,130.94,131.15,32761.0,114.5045,114.7403,114.356,114.5394,32761.0
2019-05-31 13:00:00,131.11,131.26,130.92,131.26,31520.0,114.5045,114.6355,114.3385,114.6355,31520.0
2019-05-31 13:30:00,131.24,131.5,131.23,131.4,33182.0,114.618,114.8451,114.6093,114.7577,33182.0
2019-05-31 14:00:00,131.4,131.42,131.03,131.11,24938.0,114.7577,114.7752,114.4346,114.5045,24938.0
2019-05-31 14:30:00,131.12,131.63,131.12,131.59,34646.0,114.5132,114.9586,114.5132,114.9237,34646.0
2019-05-31 15:00:00,131.57,131.86,131.52,131.72,49999.0,114.9062,115.1595,114.8625,115.0372,49999.0
2019-05-31 15:30:00,131.71,132.0,131.66,131.96,202776.0,115.0285,115.2817,114.9848,115.2468,202776.0
2019-06-03 09:30:00,131.93,131.97,131.16,131.28,76914.0,115.2206,115.2555,114.5481,114.6529,76914.0
2019-06-03 10:00:00,131.25,132.12,131.2,131.96,81803.0,114.6267,115.3865,114.5831,115.2468,81803.0
2019-06-03 10:30:00,131.99,132.12,131.77,132.06,38806.0,115.273,115.3865,115.0809,115.3341,38806.0
2019-06-03 11:00:00,132.01,132.21,131.91,132.2,43754.0,115.2905,115.4651,115.2031,115.4564,43754.0
2019-06-03 11:30:00,132.21,132.47,132.14,132.19,30312.0,115.4651,115.6922,115.404,115.4477,30312.0
2019-06-03 12:00:00,132.23,132.38,131.95,132.09,24000.0,115.4826,115.6136,115.2381,115.3603,24000.0
2019-06-03 12:30:00,132.08,132.4,132.07,132.25,20032.0,115.3516,115.6311,115.3429,115.5001,20032.0
2019-06-03 13:00:00,132.22,132.74,132.22,132.63,27393.0,115.4739,115.928,115.4739,115.8319,27393.0
2019-06-03 13:30:00,132.56,132.65,132.16,132.63,32784.0,115.7708,115.8494,115.4215,115.8319,32784.0
2019-06-03 14:00:00,132.64,132.9,132.5,132.86,43276.0,115.8407,116.0678,115.7184,116.0328,43276.0
2019-06-03 14:30:00,132.88,132.94,132.39,132.41,62658.0,116.0503,116.1027,115.6223,115.6398,62658.0
2019-06-03 15:00:00,132.41,132.45,131.99,132.15,119985.0,115.6398,115.6747,115.273,115.4127,119985.0
2019-06-03 15:30:00,132.13,132.66,131.83,132.3,162922.0,115.3953,115.8581,115.1333,115.5437,162922.0
2019-06-04 09:30:00,132.46,133.23,132.46,132.94,51051.0,115.6835,116.356,115.6835,116.1027,51051.0
2019-06-04 10:00:00,132.96,133.52,132.75,133.33,52463.0,116.1202,116.6092,115.9367,116.4433,52463.0
2019-06-04 10:30:00,133.33,133.34,132.77,132.78,46474.0,116.4433,116.452,115.9542,115.963,46474.0
2019-06-04 11:00:00,132.77,132.77,132.2,132.38,42743.0,115.9542,115.9542,115.4564,115.6136,42743.0
2019-06-04 11:30:00,132.42,132.96,132.38,132.96,24626.0,115.6485,116.1202,115.6136,116.1202,24626.0
2019-06-04 12:00:00,132.94,133.18,132.89,132.94,39193.0,116.1027,116.3123,116.059,116.1027,39193.0
2019-06-04 12:30:00,132.98,133.31,132.89,133.14,26248.0,116.1376,116.4258,116.059,116.2774,26248.0
2019-06-04 13:00:00,133.14,133.31,133.1,133.21,25561.0,116.2774,116.4258,116.2424,116.3385,25561.0
2019-06-04 13:30:00,133.2,133.57,133.16,133.23,47499.0,116.3298,116.6529,116.2948,116.356,47499.0
2019-06-04 14:00:00,133.21,133.4,133.07,133.1,47306.0,116.3385,116.5044,116.2162,116.2424,47306.0
2019-06-04 14:30:00,133.1,133.12,132.64,132.69,44032.0,116.2424,116.2599,115.8407,115.8843,44032.0
2019-06-04 15:00:00,132.7,132.88,132.61,132.66,47278.0,115.8931,116.0503,115.8145,115.8581,47278.0
2019-06-04 15:30:00,132.66,133.15,132.55,133.13,162325.0,115.8581,116.2861,115.7621,116.2686,162325.0
2019-06-05 09:30:00,133.69,134.37,133.3,134.37,75455.0,116.7577,117.3516,116.4171,117.3516,75455.0
2019-06-05 10:00:00,134.38,134.89,133.88,134.86,62120.0,117.3603,117.8057,116.9236,117.7795,62120.0
2019-06-05 10:30:00,134.87,135.23,134.59,134.88,53146.0,117.7882,118.1026,117.5437,117.797,53146.0
2019-06-05 11:00:00,134.87,134.93,134.6,134.92,34749.0,117.7882,117.8406,117.5524,117.8319,34749.0
2019-06-05 11:30:00,134.89,135.06,134.84,134.93,42915.0,117.8057,117.9542,117.762,117.8406,42915.0
2019-06-05 12:00:00,134.94,135.37,134.93,135.37,30560.0,117.8494,118.2249,117.8406,118.2249,30560.0
2019-06-05 12:30:00,135.33,135.38,134.92,135.19,76588.0,118.19,118.2337,117.8319,118.0677,76588.0
2019-06-05 13:00:00,135.22,135.51,135.19,135.21,29905.0,118.0939,118.3472,118.0677,118.0852,29905.0
2019-06-05 13:30:00,135.19,135.32,135.06,135.32,23112.0,118.0677,118.1813,117.9542,118.1813,23112.0
2019-06-05 14:00:00,135.34,135.72,135.27,135.67,52169.0,118.1987,118.5306,118.1376,118.4869,52169.0
2019-06-05 14:30:00,135.67,135.7,135.51,135.64,40505.0,118.4869,118.5131,118.3472,118.4607,40505.0
2019-06-05 15:00:00,135.61,136.02,135.61,136.02,113938.0,118.4345,118.7926,118.4345,118.7926,113938.0
2019-06-05 15:30:00,136.0,136.33,135.89,136.06,338889.0,118.7751,119.0633,118.6791,118.8275,338889.0
2019-06-06 09:30:00,136.33,136.69,135.32,136.56,49578.0,119.0633,119.3777,118.1813,119.2642,49578.0
2019-06-06 10:00:00,136.57,136.68,136.24,136.56,29442.0,119.2729,119.369,118.9847,119.2642,29442.0
2019-06-06 10:30:00,136.56,137.07,136.46,136.98,26275.0,119.2642,119.7096,119.1769,119.631,26275.0
2019-06-06 11:00:00,137.05,137.07,136.71,136.83,50329.0,119.6921,119.7096,119.3952,119.5,50329.0
2019-06-06 11:30:00,136.82,137.08,136.62,137.02,42377.0,119.4913,119.7183,119.3166,119.6659,42377.0
2019-06-06 12:00:00,137.07,137.14,136.47,136.76,44936.0,119.7096,119.7707,119.1856,119.4389,44936.0
2019-06-06 12:30:00,136.76,137.0,136.73,136.97,51367.0,119.4389,119.6485,119.4127,119.6223,51367.0
2019-06-06 13:00:00,136.97,137.31,136.95,137.3,49356.0,119.6223,119.9192,119.6048,119.9105,49356.0
2019-06-06 13:30:00,137.29,137.51,137.29,137.45,45404.0,119.9017,120.0939,119.9017,120.0415,45404.0
2019-06-06 14:00:00,137.43,137.44,137.14,137.16,33040.0,120.024,120.0327,119.7707,119.7882,33040.0
2019-06-06 14:30:00,137.16,137.28,136.33,136.55,107617.0,119.7882,119.893,119.0633,119.2555,107617.0
2019-06-06 15:00:00,136.56,137.0,136.53,136.99,57905.0,119.2642,119.6485,119.238,119.6397,57905.0
2019-06-06 15:30:00,136.99,137.33,136.95,137.24,196433.0,119.6397,119.9367,119.6048,119.8581,196433.0
2019-06-07 09:30:00,137.65,138.31,137.61,137.9,57336.0,120.2161,120.7926,120.1812,120.4345,57336.0
2019-06-07 10:00:00,137.93,138.29,137.83,138.22,113398.0,120.4607,120.7751,120.3734,120.714,113398.0
2019-06-07 10:30:00,138.22,138.89,138.22,138.85,36691.0,120.714,121.2991,120.714,121.2642,36691.0
2019-06-07 11:00:00,138.8,139.29,138.7,139.25,99592.0,121.2205,121.6484,121.1332,121.6135,99592.0
2019-06-07 11:30:00,139.25,139.34,138.81,138.84,109646.0,121.6135,121.6921,121.2292,121.2554,109646.0
2019-06-07 12:00:00,138.87,139.07,138.47,138.49,88451.0,121.2816,121.4563,120.9323,120.9498,88451.0
2019-06-07 12:30:00,138.48,138.58,138.22,138.58,32563.0,120.941,121.0284,120.714,121.0284,32563.0
2019-06-07 13:00:00,138.61,138.82,138.47,138.57,52395.0,121.0546,121.238,120.9323,121.0196,52395.0
2019-06-07 13:30:00,138.58,138.66,138.34,138.41,28025.0,121.0284,121.0982,120.8188,120.8799,28025.0
2019-06-07 14:00:00,138.38,138.43,138.26,138.28,22302.0,120.8537,120.8974,120.7489,120.7664,22302.0
2019-06-07 14:30:00,138.26,138.35,138.12,138.18,27117.0,120.7489,120.8275,120.6266,120.679,27117.0
2019-06-07 15:00:00,138.18,138.58,138.17,138.51,50808.0,120.679,121.0284,120.6703,120.9672,50808.0
2019-06-07 15:30:00,138.49,138.7,138.0,138.01,183450.0,120.9498,121.1332,120.5218,120.5306,183450.0
2019-06-10 09:30:00,138.01,138.33,136.94,137.43,86277.0,120.5306,120.81,119.5961,120.024,86277.0
2019-06-10 10:00:00,137.49,137.7,136.8,136.93,59936.0,120.0764,120.2598,119.4738,119.5873,59936.0
2019-06-10 10:30:00,136.93,137.48,136.91,137.44,77509.0,119.5873,120.0677,119.5699,120.0327,77509.0
2019-06-10 11:00:00,137.44,137.49,136.87,136.95,45278.0,120.0327,120.0764,119.5349,119.6048,45278.0
2019-06-10 11:30:00,136.98,137.29,136.97,137.0,30982.0,119.631,119.9017,119.6223,119.6485,30982.0
2019-06-10 12:00:00,137.0,137.24,136.74,136.81,50834.0,119.6485,119.8581,119.4214,119.4825,50834.0
2019-06-10 12:30:00,136.82,136.82,136.34,136.5,40614.0,119.4913,119.4913,119.0721,119.2118,40614.0
2019-06-10 13:00:00,136.49,136.62,136.36,136.45,26946.0,119.2031,119.3166,119.0895,119.1681,26946.0
2019-06-10 13:30:00,136.43,136.45,136.26,136.33,40454.0,119.1507,119.1681,119.0022,119.0633,40454.0
2019-06-10 14:00:00,136.34,136.38,136.19,136.3,43194.0,119.0721,119.107,118.9411,119.0371,43194.0
2019-06-10 14:30:00,136.3,136.76,136.28,136.74,44307.0,119.0371,119.4389,119.0197,119.4214,44307.0
2019-06-10 15:00:00,136.74,136.87,136.63,136.73,37892.0,119.4214,119.5349,119.3253,119.4127,37892.0
2019-06-10 15:30:00,136.72,136.96,136.67,136.67,181729.0,119.4039,119.6135,119.3603,119.3603,181729.0
2019-06-11 09:30:00,136.74,137.35,136.03,136.42,62697.0,119.4214,119.9541,118.8013,119.1419,62697.0
2019-06-11 10:00:00,136.39,136.56,136.15,136.47,35284.0,119.1157,119.2642,118.9061,119.1856,35284.0
2019-06-11 10:30:00,136.44,136.54,136.23,136.49,47819.0,119.1594,119.2467,118.976,119.2031,47819.0
2019-06-11 11:00:00,136.56,136.95,136.47,136.89,49854.0,119.2642,119.6048,119.1856,119.5524,49854.0
2019-06-11 11:30:00,136.91,137.24,136.82,137.12,25682.0,119.5699,119.8581,119.4913,119.7533,25682.0
2019-06-11 12:00:00,137.14,137.19,136.65,136.69,17899.0,119.7707,119.8144,119.3428,119.3777,17899.0
2019-06-11 12:30:00,136.67,137.0,136.54,136.59,45224.0,119.3603,119.6485,119.2467,119.2904,45224.0
2019-06-11 13:00:00,136.62,136.8,136.55,136.78,25092.0,119.3166,119.4738,119.2555,119.4563,25092.0
2019-06-11 13:30:00,136.8,136.97,136.76,136.84,29658.0,119.4738,119.6223,119.4389,119.5087,29658.0
2019-06-11 14:00:00,136.88,137.04,136.86,136.86,46650.0,119.5437,119.6834,119.5262,119.5262,46650.0
2019-06-11 14:30:00,136.81,136.95,136.58,136.68,43475.0,119.4825,119.6048,119.2817,119.369,43475.0
2019-06-11 15:00:00,136.66,136.66,136.24,136.49,69132.0,119.3515,119.3515,118.9847,119.2031,69132.0
2019-06-11 15:30:00,136.48,137.02,136.41,136.82,203993.0,119.1943,119.6659,119.1332,119.4913,203993.0
2019-06-12 09:30:00,137.24,138.22,137.24,137.67,54114.0,119.8581,120.714,119.8581,120.2336,54114.0
2019-06-12 10:00:00,137.59,138.1,137.59,137.84,45565.0,120.1637,120.6092,120.1637,120.3821,45565.0
2019-06-12 10:30:00,137.87,138.03,137.82,137.96,20876.0,120.4083,120.548,120.3646,120.4869,20876.0
2019-06-12 11:00:00,137.96,138.18,137.83,137.89,36375.0,120.4869,120.679,120.3734,120.4258,36375.0
2019-06-12 11:30:00,137.91,138.0,137.75,137.83,22794.0,120.4432,120.5218,120.3035,120.3734,22794.0
2019-06-12 12:00:00,137.85,137.88,137.69,137.72,15593.0,120.3908,120.417,120.2511,120.2773,15593.0
2019-06-12 12:30:00,137.71,137.81,137.69,137.8,14596.0,120.2685,120.3559,120.2511,120.3471,14596.0
2019-06-12 13:00:00,137.81,137.94,137.77,137.8,17227.0,120.3559,120.4694,120.3209,120.3471,17227.0
2019-06-12 13:30:00,137.8,137.95,137.8,137.91,15759.0,120.3471,120.4782,120.3471,120.4432,15759.0
2019-06-12 14:00:00,137.92,137.97,137.78,137.97,24285.0,120.452,120.4956,120.3297,120.4956,24285.0
2019-06-12 14:30:00,137.95,137.99,137.85,137.97,22269.0,120.4782,120.5131,120.3908,120.4956,22269.0
2019-06-12 15:00:00,137.97,138.13,137.83,137.93,39574.0,120.4956,120.6354,120.3734,120.4607,39574.0
2019-06-12 15:30:00,137.94,138.27,137.93,138.24,110744.0,120.4694,120.7576,120.4607,120.7314,110744.0
2019-06-13 09:30:00,138.55,139.15,138.22,138.82,71538.0,121.0022,121.5262,120.714,121.238,71538.0
2019-06-13 10:00:00,138.82,138.91,138.39,138.47,111546.0,121.238,121.3166,120.8624,120.9323,111546.0
2019-06-13 10:30:00,138.48,138.72,138.03,138.04,40536.0,120.941,121.1506,120.548,120.5568,40536.0
2019-06-13 11:00:00,138.0,138.2,137.74,138.06,48135.0,120.5218,120.6965,120.2947,120.5742,48135.0
2019-06-13 11:30:00,138.08,138.23,137.72,137.84,30120.0,120.5917,120.7227,120.2773,120.3821,30120.0
2019-06-13 12:00:00,137.85,137.85,137.64,137.7,17574.0,120.3908,120.3908,120.2074,120.2598,17574.0
2019-06-13 12:30:00,137.71,137.91,137.67,137.81,19819.0,120.2685,120.4432,120.2336,120.3559,19819.0
2019-06-13 13:00:00,137.84,138.13,137.84,138.11,18108.0,120.3821,120.6354,120.3821,120.6179,18108.0
2019-06-13 13:30:00,138.14,138.17,137.98,138.02,28948.0,120.6441,120.6703,120.5044,120.5393,28948.0
2019-06-13 14:00:00,138.04,138.04,137.67,137.71,26601.0,120.5568,120.5568,120.2336,120.2685,26601.0
2019-06-13 14:30:00,137.71,137.77,137.56,137.77,32629.0,120.2685,120.3209,120.1375,120.3209,32629.0
2019-06-13 15:00:00,137.75,137.78,137.28,137.3,53764.0,120.3035,120.3297,119.893,119.9105,53764.0
2019-06-13 15:30:00,137.3,137.72,137.28,137.67,159071.0,119.9105,120.2773,119.893,120.2336,159071.0
2019-06-14 09:30:00,137.95,138.69,137.54,138.67,74986.0,120.4782,121.1244,120.1201,121.107,74986.0
2019-06-14 10:00:00,138.67,138.86,137.94,138.07,44780.0,121.107,121.2729,120.4694,120.583,44780.0
2019-06-14 10:30:00,138.07,138.74,138.0,138.71,59709.0,120.583,121.1681,120.5218,121.1419,59709.0
2019-06-14 11:00:00,138.69,138.93,138.46,138.65,107268.0,121.1244,121.334,120.9236,121.0895,107268.0
2019-06-14 11:30:00,138.68,138.68,138.28,138.39,30417.0,121.1157,121.1157,120.7664,120.8624,30417.0
2019-06-14 12:00:00,138.32,138.55,138.23,138.55,17847.0,120.8013,121.0022,120.7227,121.0022,17847.0
2019-06-14 12:30:00,138.58,138.75,138.52,138.53,28953.0,121.0284,121.1768,120.976,120.9847,28953.0
2019-06-14 13:00:00,138.54,138.69,138.52,138.56,25294.0,120.9934,121.1244,120.976,121.0109,25294.0
2019-06-14 13:30:00,138.55,138.62,138.5,138.53,25217.0,121.0022,121.0633,120.9585,120.9847,25217.0
2019-06-14 14:00:00,138.53,138.63,138.01,138.14,106764.0,120.9847,121.072,120.5306,120.6441,106764.0
2019-06-14 14:30:00,138.15,138.32,138.04,138.21,35064.0,120.6528,120.8013,120.5568,120.7052,35064.0
2019-06-14 15:00:00,138.21,138.61,138.16,138.53,45031.0,120.7052,121.0546,120.6616,120.9847,45031.0
2019-06-14 15:30:00,138.55,138.55,138.28,138.28,145370.0,121.0022,121.0022,120.7664,120.7664,145370.0
2019-06-17 09:30:00,138.5,138.61,136.81,136.86,74259.0,120.9585,121.0546,119.4825,119.5262,74259.0
2019-06-17 10:00:00,136.88,137.03,136.44,137.02,42476.0,119.5437,119.6747,119.1594,119.6659,42476.0
2019-06-17 10:30:00,137.0,137.01,136.42,136.58,39660.0,119.6485,119.6572,119.1419,119.2817,39660.0
2019-06-17 11:00:00,136.62,137.24,136.6,137.1,34340.0,119.3166,119.8581,119.2991,119.7358,34340.0
2019-06-17 11:30:00,137.1,137.13,136.86,136.91,30964.0,119.7358,119.762,119.5262,119.5699,30964.0
2019-06-17 12:00:00,136.9,136.96,136.78,136.83,29057.0,119.5611,119.6135,119.4563,119.5,29057.0
2019-06-17 12:30:00,136.83,137.31,136.79,137.22,32746.0,119.5,119.9192,119.4651,119.8406,32746.0
2019-06-17 13:00:00,137.23,137.34,137.18,137.31,20841.0,119.8493,119.9454,119.8057,119.9192,20841.0
2019-06-17 13:30:00,137.32,137.63,137.31,137.55,20711.0,119.9279,120.1987,119.9192,120.1288,20711.0
2019-06-17 14:00:00,137.56,137.84,137.47,137.77,105218.0,120.1375,120.3821,120.0589,120.3209,105218.0
2019-06-17 14:30:00,137.73,137.76,137.6,137.68,23167.0,120.286,120.3122,120.1725,120.2423,23167.0
2019-06-17 15:00:00,137.66,137.76,137.56,137.66,34865.0,120.2249,120.3122,120.1375,120.2249,34865.0
2019-06-17 15:30:00,137.65,137.91,137.51,137.7,148784.0,120.2161,120.4432,120.0939,120.2598,148784.0
2019-06-18 09:30:00,138.19,138.49,137.56,137.82,77847.0,120.6878,120.9498,120.1375,120.3646,77847.0
2019-06-18 10:00:00,137.93,137.99,137.48,137.68,72234.0,120.4607,120.5131,120.0677,120.2423,72234.0
2019-06-18 10:30:00,137.66,137.66,137.12,137.44,54451.0,120.2249,120.2249,119.7533,120.0327,54451.0
2019-06-18 11:00:00,137.46,137.64,137.22,137.5,52367.0,120.0502,120.2074,119.8406,120.0851,52367.0
2019-06-18 11:30:00,137.51,137.72,137.4,137.46,39506.0,120.0939,120.2773,119.9978,120.0502,39506.0
2019-06-18 12:00:00,137.44,137.71,137.4,137.71,24662.0,120.0327,120.2685,119.9978,120.2685,24662.0
2019-06-18 12:30:00,137.72,137.81,137.57,137.81,18775.0,120.2773,120.3559,120.1463,120.3559,18775.0
2019-06-18 13:00:00,137.81,137.82,137.52,137.6,56364.0,120.3559,120.3646,120.1026,120.1725,56364.0
2019-06-18 13:30:00,137.58,138.07,137.52,138.0,80278.0,120.155,120.583,120.1026,120.5218,80278.0
2019-06-18 14:00:00,138.03,138.15,137.77,137.81,37576.0,120.548,120.6528,120.3209,120.3559,37576.0
2019-06-18 14:30:00,137.75,137.93,137.55,137.55,32016.0,120.3035,120.4607,120.1288,120.1288,32016.0
2019-06-18 15:00:00,137.56,137.75,137.54,137.59,74241.0,120.1375,120.3035,120.1201,120.1637,74241.0
2019-06-18 15:30:00,137.56,138.39,137.42,138.25,273533.0,120.1375,120.8624,120.0153,120.7402,273533.0
2019-06-19 09:30:00,138.1,138.2,137.51,137.9,68581.0,120.6092,120.6965,120.0939,120.4345,68581.0
2019-06-19 10:00:00,137.91,137.99,137.57,137.96,27550.0,120.4432,120.5131,120.1463,120.4869,27550.0
2019-06-19 10:30:00,137.98,137.99,137.48,137.71,44037.0,120.5044,120.5131,120.0677,120.2685,44037.0
2019-06-19 11:00:00,137.7,137.99,137.55,137.78,46061.0,120.2598,120.5131,120.1288,120.3297,46061.0
2019-06-19 11:30:00,137.82,137.87,137.33,137.44,107606.0,120.3646,120.4083,119.9367,120.0327,107606.0
2019-06-19 12:00:00,137.46,137.67,137.22,137.62,76018.0,120.0502,120.2336,119.8406,120.1899,76018.0
2019-06-19 12:30:00,137.62,137.62,137.43,137.49,41390.0,120.1899,120.1899,120.024,120.0764,41390.0
2019-06-19 13:00:00,137.49,137.53,137.39,137.52,41491.0,120.0764,120.1113,119.9891,120.1026,41491.0
2019-06-19 13:30:00,137.5,137.66,137.37,137.64,78432.0,120.0851,120.2249,119.9716,120.2074,78432.0
2019-06-19 14:00:00,137.62,138.0,137.5,137.92,101063.0,120.1899,120.5218,120.0851,120.452,101063.0
2019-06-19 14:30:00,137.93,138.12,137.76,138.11,75836.0,120.4607,120.6266,120.3122,120.6179,75836.0
2019-06-19 15:00:00,138.1,138.31,137.95,138.28,125827.0,120.6092,120.7926,120.4782,120.7664,125827.0
2019-06-19 15:30:00,138.28,138.3,137.9,137.9,258722.0,120.7664,120.7838,120.4345,120.4345,258722.0
2019-06-20 09:30:00,137.09,137.32,135.14,136.56,159528.0,119.7271,119.9279,118.024,119.2642,159528.0
2019-06-20 10:00:00,136.57,137.23,136.25,136.8,57122.0,119.2729,119.8493,118.9935,119.4738,57122.0
2019-06-20 10:30:00,136.8,137.26,136.72,137.19,77211.0,119.4738,119.8755,119.4039,119.8144,77211.0
2019-06-20 11:00:00,137.17,137.59,137.05,137.39,52444.0,119.7969,120.1637,119.6921,119.9891,52444.0
2019-06-20 11:30:00,137.38,137.41,136.94,137.03,123722.0,119.9803,120.0065,119.5961,119.6747,123722.0
2019-06-20 12:00:00,137.06,137.09,136.58,136.93,101746.0,119.7009,119.7271,119.2817,119.5873,101746.0
2019-06-20 12:30:00,136.9,137.2,136.78,137.17,111169.0,119.5611,119.8231,119.4563,119.7969,111169.0
2019-06-20 13:00:00,137.18,137.67,137.17,137.52,38559.0,119.8057,120.2336,119.7969,120.1026,38559.0
2019-06-20 13:30:00,137.53,137.86,137.41,137.5,66218.0,120.1113,120.3996,120.0065,120.0851,66218.0
2019-06-20 14:00:00,137.48,137.75,137.37,137.45,38228.0,120.0677,120.3035,119.9716,120.0415,38228.0
2019-06-20 14:30:00,137.46,137.68,137.44,137.68,43852.0,120.0502,120.2423,120.0327,120.2423,43852.0
2019-06-20 15:00:00,137.64,137.67,137.39,137.41,48845.0,120.2074,120.2336,119.9891,120.0065,48845.0
2019-06-20 15:30:00,137.41,137.81,137.16,137.64,207313.0,120.0065,120.3559,119.7882,120.2074,207313.0
2019-06-21 09:30:00,137.65,137.92,137.12,137.22,174123.0,120.2161,120.452,119.7533,119.8406,174123.0
2019-06-21 10:00:00,137.2,137.46,137.12,137.4,25401.0,119.8231,120.0502,119.7533,119.9978,25401.0
2019-06-21 10:30:00,137.39,137.62,137.33,137.41,23815.0,119.9891,120.1899,119.9367,120.0065,23815.0
2019-06-21 11:00:00,137.4,138.05,137.39,137.96,42015.0,119.9978,120.5655,119.9891,120.4869,42015.0
2019-06-21 11:30:00,137.93,137.93,137.51,137.68,24663.0,120.4607,120.4607,120.0939,120.2423,24663.0
2019-06-21 12:00:00,137.7,137.97,137.57,137.97,25466.0,120.2598,120.4956,120.1463,120.4956,25466.0
2019-06-21 12:30:00,137.96,138.04,137.85,137.98,27223.0,120.4869,120.5568,120.3908,120.5044,27223.0
2019-06-21 13:00:00,137.98,138.02,137.72,137.78,25108.0,120.5044,120.5393,120.2773,120.3297,25108.0
2019-06-21 13:30:00,137.79,137.92,137.68,137.79,25838.0,120.3384,120.452,120.2423,120.3384,25838.0
2019-06-21 14:00:00,137.82,138.23,137.82,138.06,70303.0,120.3646,120.7227,120.3646,120.5742,70303.0
2019-06-21 14:30:00,138.09,138.19,137.76,137.83,95117.0,120.6004,120.6878,120.3122,120.3734,95117.0
2019-06-21 15:00:00,137.83,138.0,137.71,137.88,50355.0,120.3734,120.5218,120.2685,120.417,50355.0
2019-06-21 15:30:00,137.88,137.9,137.07,137.21,325374.0,120.417,120.4345,119.7096,119.8319,325374.0
2019-06-24 09:30:00,137.67,138.5,137.24,137.59,54951.0,120.2336,120.9585,119.8581,120.1637,54951.0
2019-06-24 10:00:00,137.52,137.86,137.42,137.81,39418.0,120.1026,120.3996,120.0153,120.3559,39418.0
2019-06-24 10:30:00,137.77,138.13,137.73,137.87,41602.0,120.3209,120.6354,120.286,120.4083,41602.0
2019-06-24 11:00:00,137.88,138.2,137.82,137.98,64087.0,120.417,120.6965,120.3646,120.5044,64087.0
2019-06-24 11:30:00,137.92,138.05,137.6,137.76,45132.0,120.452,120.5655,120.1725,120.3122,45132.0
2019-06-24 12:00:00,137.79,138.06,137.76,137.93,114568.0,120.3384,120.5742,120.3122,120.4607,114568.0
2019-06-24 12:30:00,137.91,138.0,137.33,137.33,62391.0,120.4432,120.5218,119.9367,119.9367,62391.0
2019-06-24 13:00:00,137.33,137.64,137.2,137.6,48258.0,119.9367,120.2074,119.8231,120.1725,48258.0
2019-06-24 13:30:00,137.61,137.87,137.55,137.56,32111.0,120.1812,120.4083,120.1288,120.1375,32111.0
2019-06-24 14:00:00,137.56,137.59,137.27,137.51,45145.0,120.1375,120.1637,119.8843,120.0939,45145.0
2019-06-24 14:30:00,137.52,137.8,137.52,137.7,29923.0,120.1026,120.3471,120.1026,120.2598,29923.0
2019-06-24 15:00:00,137.7,137.8,137.56,137.63,38818.0,120.2598,120.3471,120.1375,120.1987,38818.0
2019-06-24 15:30:00,137.62,137.93,137.43,137.46,229645.0,120.1899,120.4607,120.024,120.0502,229645.0
2019-06-25 09:30:00,137.66,138.0,137.32,137.61,55937.0,120.2249,120.5218,119.9279,120.1812,55937.0
2019-06-25 10:00:00,137.58,138.0,137.57,137.94,32754.0,120.155,120.5218,120.1463,120.4694,32754.0
2019-06-25 10:30:00,137.94,138.01,137.68,137.73,34645.0,120.4694,120.5306,120.2423,120.286,34645.0
2019-06-25 11:00:00,137.73,137.99,136.22,137.86,48227.0,120.286,120.5131,118.9673,120.3996,48227.0
2019-06-25 11:30:00,137.83,137.92,137.59,137.88,35365.0,120.3734,120.452,120.1637,120.417,35365.0
2019-06-25 12:00:00,137.84,137.87,137.61,137.73,26409.0,120.3821,120.4083,120.1812,120.286,26409.0
2019-06-25 12:30:00,137.71,137.8,137.44,137.55,24172.0,120.2685,120.3471,120.0327,120.1288,24172.0
2019-06-25 13:00:00,137.55,137.63,137.33,137.59,19807.0,120.1288,120.1987,119.9367,120.1637,19807.0
2019-06-25 13:30:00,137.58,137.9,137.58,137.81,32778.0,120.155,120.4345,120.155,120.3559,32778.0
2019-06-25 14:00:00,137.84,137.85,137.16,137.2,45921.0,120.3821,120.3908,119.7882,119.8231,45921.0
2019-06-25 14:30:00,137.2,137.56,137.13,137.55,36270.0,119.8231,120.1375,119.762,120.1288,36270.0
2019-06-25 15:00:00,137.56,137.69,137.46,137.64,48111.0,120.1375,120.2511,120.0502,120.2074,48111.0
2019-06-25 15:30:00,137.64,137.65,137.19,137.2,144546.0,120.2074,120.2161,119.8144,119.8231,144546.0
2019-06-26 09:30:00,136.41,136.64,134.66,134.91,65425.0,119.1332,119.3341,117.6048,117.8232,65425.0
2019-06-26 10:00:00,134.91,135.48,134.68,135.39,104991.0,117.8232,118.321,117.6223,118.2424,104991.0
2019-06-26 10:30:00,135.31,135.37,134.89,135.02,50421.0,118.1725,118.2249,117.8057,117.9192,50421.0
2019-06-26 11:00:00,134.99,135.22,134.79,135.2,29840.0,117.893,118.0939,117.7184,118.0764,29840.0
2019-06-26 11:30:00,135.16,135.49,135.05,135.33,129848.0,118.0415,118.3297,117.9454,118.19,129848.0
2019-06-26 12:00:00,135.31,135.6,135.18,135.25,35626.0,118.1725,118.4258,118.059,118.1201,35626.0
2019-06-26 12:30:00,135.28,135.5,135.21,135.46,24694.0,118.1463,118.3385,118.0852,118.3035,24694.0
2019-06-26 13:00:00,135.43,135.47,135.13,135.19,24743.0,118.2773,118.3123,118.0153,118.0677,24743.0
2019-06-26 13:30:00,135.16,135.47,135.12,135.38,15693.0,118.0415,118.3123,118.0066,118.2337,15693.0
2019-06-26 14:00:00,135.37,135.41,134.88,134.92,27531.0,118.2249,118.2599,117.797,117.8319,27531.0
2019-06-26 14:30:00,134.94,134.94,134.33,134.71,131226.0,117.8494,117.8494,117.3166,117.6485,131226.0
2019-06-26 15:00:00,134.75,135.0,134.52,134.53,61893.0,117.6834,117.9018,117.4826,117.4913,61893.0
2019-06-26 15:30:00,134.5,134.86,134.15,134.17,250216.0,117.4651,117.7795,117.1594,117.1769,250216.0
2019-06-27 09:30:00,133.85,134.39,133.5,133.99,102524.0,116.8974,117.369,116.5918,117.0197,102524.0
2019-06-27 10:00:00,133.96,134.07,133.67,133.88,22433.0,116.9935,117.0896,116.7402,116.9236,22433.0
2019-06-27 10:30:00,133.98,134.04,133.71,133.8,29533.0,117.011,117.0634,116.7752,116.8538,29533.0
2019-06-27 11:00:00,133.81,134.29,133.73,134.1,62313.0,116.8625,117.2817,116.7926,117.1158,62313.0
2019-06-27 11:30:00,134.11,134.35,134.07,134.35,30518.0,117.1245,117.3341,117.0896,117.3341,30518.0
2019-06-27 12:00:00,134.33,134.7,134.28,134.56,23006.0,117.3166,117.6398,117.273,117.5175,23006.0
2019-06-27 12:30:00,134.56,134.71,134.39,134.49,22673.0,117.5175,117.6485,117.369,117.4564,22673.0
2019-06-27 13:00:00,134.44,134.66,134.39,134.62,18394.0,117.4127,117.6048,117.369,117.5699,18394.0
2019-06-27 13:30:00,134.63,134.76,134.27,134.63,59933.0,117.5786,117.6922,117.2642,117.5786,59933.0
2019-06-27 14:00:00,134.63,134.7,134.42,134.46,30464.0,117.5786,117.6398,117.3952,117.4302,30464.0
2019-06-27 14:30:00,134.49,134.92,134.45,134.83,34269.0,117.4564,117.8319,117.4214,117.7533,34269.0
2019-06-27 15:00:00,134.83,134.95,134.72,134.91,27182.0,117.7533,117.8581,117.6572,117.8232,27182.0
2019-06-27 15:30:00,134.89,134.95,134.62,134.86,142617.0,117.8057,117.8581,117.5699,117.7795,142617.0
2019-06-28 09:30:00,134.83,135.08,134.55,134.75,31911.0,117.7533,117.9716,117.5088,117.6834,31911.0
2019-06-28 10:00:00,134.69,134.94,134.55,134.67,33392.0,117.631,117.8494,117.5088,117.6136,33392.0
2019-06-28 10:30:00,134.73,134.91,134.59,134.59,20899.0,117.666,117.8232,117.5437,117.5437,20899.0
2019-06-28 11:00:00,134.56,134.56,134.12,134.18,27139.0,117.5175,117.5175,117.1332,117.1856,27139.0
2019-06-28 11:30:00,134.16,134.26,133.78,133.82,24008.0,117.1682,117.2555,116.8363,116.8712,24008.0
2019-06-28 12:00:00,133.83,134.38,133.81,134.24,19818.0,116.88,117.3603,116.8625,117.238,19818.0
2019-06-28 12:30:00,134.3,134.34,134.12,134.19,31309.0,117.2904,117.3254,117.1332,117.1944,31309.0
2019-06-28 13:00:00,134.17,134.25,134.07,134.13,19040.0,117.1769,117.2468,117.0896,117.142,19040.0
2019-06-28 13:30:00,134.14,134.16,133.9,133.91,47080.0,117.1507,117.1682,116.9411,116.9498,47080.0
2019-06-28 14:00:00,133.89,134.27,133.71,134.27,42540.0,116.9324,117.2642,116.7752,117.2642,42540.0
2019-06-28 14:30:00,134.28,134.28,134.04,134.09,35216.0,117.273,117.273,117.0634,117.107,35216.0
2019-06-28 15:00:00,134.07,134.12,133.95,134.06,32735.0,117.0896,117.1332,116.9848,117.0808,32735.0
2019-06-28 15:30:00,134.05,134.15,133.58,133.87,296912.0,117.0721,117.1594,116.6616,116.9149,296912.0
2019-07-01 09:30:00,134.69,134.89,133.51,133.91,75382.0,117.631,117.8057,116.6005,116.9498,75382.0
2019-07-01 10:00:00,133.99,134.56,133.79,134.43,46071.0,117.0197,117.5175,116.845,117.404,46071.0
2019-07-01 10:30:00,134.42,134.75,134.41,134.71,43437.0,117.3952,117.6834,117.3865,117.6485,43437.0
2019-07-01 11:00:00,134.69,134.89,134.67,134.82,45997.0,117.631,117.8057,117.6136,117.7446,45997.0
2019-07-01 11:30:00,134.8,134.91,134.4,134.45,35204.0,117.7271,117.8232,117.3778,117.4214,35204.0
2019-07-01 12:00:00,134.42,134.45,134.11,134.16,18852.0,117.3952,117.4214,117.1245,117.1682,18852.0
2019-07-01 12:30:00,134.18,134.18,134.0,134.0,22982.0,117.1856,117.1856,117.0284,117.0284,22982.0
2019-07-01 13:00:00,134.03,134.12,133.88,134.04,28834.0,117.0546,117.1332,116.9236,117.0634,28834.0
2019-07-01 13:30:00,134.05,134.22,134.02,134.13,25119.0,117.0721,117.2206,117.0459,117.142,25119.0
2019-07-01 14:00:00,134.12,134.32,133.98,134.0,35343.0,117.1332,117.3079,117.011,117.0284,35343.0
2019-07-01 14:30:00,133.98,134.09,133.9,133.97,30355.0,117.011,117.107,116.9411,117.0022,30355.0
2019-07-01 15:00:00,133.94,134.23,133.91,134.1,39032.0,116.976,117.2293,116.9498,117.1158,39032.0
2019-07-01 15:30:00,134.09,134.27,133.85,134.24,199237.0,117.107,117.2642,116.8974,117.238,199237.0
2019-07-02 09:30:00,134.47,135.34,134.41,135.11,58809.0,117.4389,118.1987,117.3865,117.9978,58809.0
2019-07-02 10:00:00,135.11,135.9,135.1,135.83,62884.0,117.9978,118.6878,117.9891,118.6267,62884.0
2019-07-02 10:30:00,135.84,136.12,135.84,136.01,42478.0,118.6354,118.8799,118.6354,118.7839,42478.0
2019-07-02 11:00:00,135.98,136.05,135.73,135.94,36919.0,118.7577,118.8188,118.5393,118.7227,36919.0
2019-07-02 11:30:00,135.95,135.99,135.55,135.6,33645.0,118.7315,118.7664,118.3821,118.4258,33645.0
2019-07-02 12:00:00,135.6,135.71,135.51,135.57,35147.0,118.4258,118.5219,118.3472,118.3996,35147.0
2019-07-02 12:30:00,135.57,135.78,135.53,135.75,38539.0,118.3996,118.583,118.3647,118.5568,38539.0
2019-07-02 13:00:00,135.72,136.1,135.65,136.09,54898.0,118.5306,118.8625,118.4695,118.8537,54898.0
2019-07-02 13:30:00,136.09,136.32,136.08,136.27,30290.0,118.8537,119.0546,118.845,119.0109,30290.0
2019-07-02 14:00:00,136.3,136.42,136.17,136.2,42577.0,119.0371,119.1419,118.9236,118.9498,42577.0
2019-07-02 14:30:00,136.21,136.3,135.98,136.0,53723.0,118.9585,119.0371,118.7577,118.7751,53723.0
2019-07-02 15:00:00,136.03,136.24,135.98,136.19,47305.0,118.8013,118.9847,118.7577,118.9411,47305.0
2019-07-02 15:30:00,136.2,136.35,136.03,136.11,182616.0,118.9498,119.0808,118.8013,118.8712,182616.0
2019-07-03 09:30:00,136.38,137.87,136.38,137.59,60723.0,119.107,120.4083,119.107,120.1637,60723.0
2019-07-03 10:00:00,137.57,138.13,137.53,138.1,44949.0,120.1463,120.6354,120.1113,120.6092,44949.0
2019-07-03 10:30:00,138.11,138.22,137.86,138.11,29972.0,120.6179,120.714,120.3996,120.6179,29972.0
2019-07-03 11:00:00,138.11,138.24,137.83,137.85,44801.0,120.6179,120.7314,120.3734,120.3908,44801.0
2019-07-03 11:30:00,137.89,138.18,137.89,137.93,40112.0,120.4258,120.679,120.4258,120.4607,40112.0
2019-07-03 12:00:00,137.94,138.24,137.79,138.17,61662.0,120.4694,120.7314,120.3384,120.6703,61662.0
2019-07-03 12:30:00,138.17,138.54,138.16,138.26,106734.0,120.6703,120.9934,120.6616,120.7489,106734.0
2019-07-05 09:30:00,137.89,138.12,136.61,136.91,42573.0,120.4258,120.6266,119.3079,119.5699,42573.0
2019-07-05 10:00:00,136.95,137.9,136.95,137.71,28495.0,119.6048,120.4345,119.6048,120.2685,28495.0
2019-07-05 10:30:00,137.73,137.75,137.34,137.5,31603.0,120.286,120.3035,119.9454,120.0851,31603.0
2019-07-05 11:00:00,137.53,137.56,137.24,137.35,41606.0,120.1113,120.1375,119.8581,119.9541,41606.0
2019-07-05 11:30:00,137.36,137.36,136.87,137.31,25754.0,119.9629,119.9629,119.5349,119.9192,25754.0
2019-07-05 12:00:00,137.3,137.65,137.12,137.61,20853.0,119.9105,120.2161,119.7533,120.1812,20853.0
2019-07-05 12:30:00,137.59,137.83,137.51,137.67,24639.0,120.1637,120.3734,120.0939,120.2336,24639.0
2019-07-05 13:00:00,137.65,137.78,137.53,137.78,16192.0,120.2161,120.3297,120.1113,120.3297,16192.0
2019-07-05 13:30:00,137.75,137.89,137.68,137.76,37867.0,120.3035,120.4258,120.2423,120.3122,37867.0
2019-07-05 14:00:00,137.78,137.84,137.58,137.8,33752.0,120.3297,120.3821,120.155,120.3471,33752.0
2019-07-05 14:30:00,137.8,137.94,137.71,137.92,64438.0,120.3471,120.4694,120.2685,120.452,64438.0
2019-07-05 15:00:00,137.93,138.07,137.88,138.01,51281.0,120.4607,120.583,120.417,120.5306,51281.0
2019-07-05 15:30:00,138.02,138.26,137.91,138.26,126771.0,120.5393,120.7489,120.4432,120.7489,126771.0
2019-07-08 09:30:00,138.06,139.08,138.06,138.65,67990.0,120.5742,121.465,120.5742,121.0895,67990.0
2019-07-08 10:00:00,138.63,138.75,138.33,138.51,32806.0,121.072,121.1768,120.81,120.9672,32806.0
2019-07-08 10:30:00,138.52,138.91,138.52,138.9,36698.0,120.976,121.3166,120.976,121.3078,36698.0
2019-07-08 11:00:00,138.9,138.92,138.36,138.36,38467.0,121.3078,121.3253,120.8362,120.8362,38467.0
2019-07-08 11:30:00,138.38,138.45,138.11,138.22,45798.0,120.8537,120.9148,120.6179,120.714,45798.0
2019-07-08 12:00:00,138.22,138.31,138.18,138.2,29449.0,120.714,120.7926,120.679,120.6965,29449.0
2019-07-08 12:30:00,138.23,138.23,138.09,138.2,32169.0,120.7227,120.7227,120.6004,120.6965,32169.0
2019-07-08 13:00:00,138.19,138.31,138.19,138.23,31252.0,120.6878,120.7926,120.6878,120.7227,31252.0
2019-07-08 13:30:00,138.27,138.42,138.18,138.4,52943.0,120.7576,120.8886,120.679,120.8712,52943.0
2019-07-08 14:00:00,138.4,138.53,138.36,138.53,27435.0,120.8712,120.9847,120.8362,120.9847,27435.0
2019-07-08 14:30:00,138.55,138.73,138.54,138.65,33607.0,121.0022,121.1594,120.9934,121.0895,33607.0
2019-07-08 15:00:00,138.65,138.87,138.57,138.81,70299.0,121.0895,121.2816,121.0196,121.2292,70299.0
2019-07-08 15:30:00,138.8,138.95,138.59,138.6,179725.0,121.2205,121.3515,121.0371,121.0458,179725.0
2019-07-09 09:30:00,138.76,139.04,138.34,138.55,53228.0,121.1856,121.4301,120.8188,121.0022,53228.0
2019-07-09 10:00:00,138.56,138.74,138.25,138.62,34924.0,121.0109,121.1681,120.7402,121.0633,34924.0
2019-07-09 10:30:00,138.6,138.84,138.4,138.6,27370.0,121.0458,121.2554,120.8712,121.0458,27370.0
2019-07-09 11:00:00,138.59,138.95,138.58,138.72,41932.0,121.0371,121.3515,121.0284,121.1506,41932.0
2019-07-09 11:30:00,138.71,138.94,138.57,138.72,24033.0,121.1419,121.3428,121.0196,121.1506,24033.0
2019-07-09 12:00:00,138.72,138.74,138.57,138.61,22747.0,121.1506,121.1681,121.0196,121.0546,22747.0
2019-07-09 12:30:00,138.61,138.73,138.55,138.68,20062.0,121.0546,121.1594,121.0022,121.1157,20062.0
2019-07-09 13:00:00,138.69,138.8,138.6,138.6,28642.0,121.1244,121.2205,121.0458,121.0458,28642.0
2019-07-09 13:30:00,138.58,138.75,138.54,138.64,22242.0,121.0284,121.1768,120.9934,121.0808,22242.0
2019-07-09 14:00:00,138.65,138.89,138.6,138.75,28314.0,121.0895,121.2991,121.0458,121.1768,28314.0
2019-07-09 14:30:00,138.76,138.88,138.71,138.82,26184.0,121.1856,121.2904,121.1419,121.238,26184.0
2019-07-09 15:00:00,138.82,138.89,138.66,138.69,30742.0,121.238,121.2991,121.0982,121.1244,30742.0
2019-07-09 15:30:00,138.69,138.86,138.54,138.62,155069.0,121.1244,121.2729,120.9934,121.0633,155069.0
2019-07-10 09:30:00,138.57,139.24,138.52,138.58,45775.0,121.0196,121.6048,120.976,121.0284,45775.0
2019-07-10 10:00:00,138.55,139.1,138.51,138.67,49375.0,121.0022,121.4825,120.9672,121.107,49375.0
2019-07-10 10:30:00,138.63,138.84,138.48,138.84,39109.0,121.072,121.2554,120.941,121.2554,39109.0
2019-07-10 11:00:00,138.83,138.83,138.5,138.65,29831.0,121.2467,121.2467,120.9585,121.0895,29831.0
2019-07-10 11:30:00,138.7,138.82,138.49,138.78,24404.0,121.1332,121.238,120.9498,121.203,24404.0
2019-07-10 12:00:00,138.77,138.81,138.5,138.58,17801.0,121.1943,121.2292,120.9585,121.0284,17801.0
2019-07-10 12:30:00,138.57,138.65,138.53,138.64,13563.0,121.0196,121.0895,120.9847,121.0808,13563.0
2019-07-10 13:00:00,138.65,138.74,138.53,138.6,22286.0,121.0895,121.1681,120.9847,121.0458,22286.0
2019-07-10 13:30:00,138.6,138.74,138.6,138.7,26198.0,121.0458,121.1681,121.0458,121.1332,26198.0
2019-07-10 14:00:00,138.73,138.8,138.56,138.56,16631.0,121.1594,121.2205,121.0109,121.0109,16631.0
2019-07-10 14:30:00,138.55,138.61,138.28,138.59,31297.0,121.0022,121.0546,120.7664,121.0371,31297.0
2019-07-10 15:00:00,138.6,138.65,138.48,138.55,34288.0,121.0458,121.0895,120.941,121.0022,34288.0
2019-07-10 15:30:00,138.55,138.66,138.49,138.57,78762.0,121.0022,121.0982,120.9498,121.0196,78762.0
2019-07-11 09:30:00,138.51,138.51,137.35,137.39,158538.0,120.9672,120.9672,119.9541,119.9891,158538.0
2019-07-11 10:00:00,137.4,137.74,137.38,137.53,31413.0,119.9978,120.2947,119.9803,120.1113,31413.0
2019-07-11 10:30:00,137.6,137.72,137.0,137.08,42221.0,120.1725,120.2773,119.6485,119.7183,42221.0
2019-07-11 11:00:00,137.04,137.33,136.95,137.32,26578.0,119.6834,119.9367,119.6048,119.9279,26578.0
2019-07-11 11:30:00,137.32,137.39,136.72,136.73,50464.0,119.9279,119.9891,119.4039,119.4127,50464.0
2019-07-11 12:00:00,136.73,136.84,136.58,136.76,42535.0,119.4127,119.5087,119.2817,119.4389,42535.0
2019-07-11 12:30:00,136.73,137.05,136.66,137.03,21743.0,119.4127,119.6921,119.3515,119.6747,21743.0
2019-07-11 13:00:00,137.03,137.04,136.76,136.76,19788.0,119.6747,119.6834,119.4389,119.4389,19788.0
2019-07-11 13:30:00,136.75,136.86,136.65,136.73,52139.0,119.4301,119.5262,119.3428,119.4127,52139.0
2019-07-11 14:00:00,136.71,136.85,136.57,136.67,51947.0,119.3952,119.5175,119.2729,119.3603,51947.0
2019-07-11 14:30:00,136.69,136.82,136.55,136.82,37010.0,119.3777,119.4913,119.2555,119.4913,37010.0
2019-07-11 15:00:00,136.82,136.88,136.76,136.86,53190.0,119.4913,119.5437,119.4389,119.5262,53190.0
2019-07-11 15:30:00,136.87,137.08,136.8,137.08,153906.0,119.5349,119.7183,119.4738,119.7183,153906.0
2019-07-12 09:30:00,137.66,137.71,136.85,136.92,25728.0,120.2249,120.2685,119.5175,119.5786,25728.0
2019-07-12 10:00:00,136.92,137.14,136.75,136.79,23044.0,119.5786,119.7707,119.4301,119.4651,23044.0
2019-07-12 10:30:00,136.78,137.05,136.58,137.01,56574.0,119.4563,119.6921,119.2817,119.6572,56574.0
2019-07-12 11:00:00,137.04,137.4,136.95,137.37,25438.0,119.6834,119.9978,119.6048,119.9716,25438.0
2019-07-12 11:30:00,137.35,137.41,137.22,137.3,26911.0,119.9541,120.0065,119.8406,119.9105,26911.0
2019-07-12 12:00:00,137.31,137.44,137.25,137.25,25715.0,119.9192,120.0327,119.8668,119.8668,25715.0
2019-07-12 12:30:00,137.23,137.25,137.05,137.14,20508.0,119.8493,119.8668,119.6921,119.7707,20508.0
2019-07-12 13:00:00,137.16,137.24,137.02,137.12,18553.0,119.7882,119.8581,119.6659,119.7533,18553.0
2019-07-12 13:30:00,137.11,137.31,137.06,137.31,18397.0,119.7445,119.9192,119.7009,119.9192,18397.0
2019-07-12 14:00:00,137.3,137.34,137.17,137.2,22950.0,119.9105,119.9454,119.7969,119.8231,22950.0
2019-07-12 14:30:00,137.18,137.3,137.18,137.27,24874.0,119.8057,119.9105,119.8057,119.8843,24874.0
2019-07-12 15:00:00,137.27,137.28,137.08,137.13,28295.0,119.8843,119.893,119.7183,119.762,28295.0
2019-07-12 15:30:00,137.12,137.25,137.03,137.17,105767.0,119.7533,119.8668,119.6747,119.7969,105767.0
2019-07-15 09:30:00,137.79,138.82,137.32,138.63,54052.0,120.3384,121.238,119.9279,121.072,54052.0
2019-07-15 10:00:00,138.66,138.92,138.54,138.72,48549.0,121.0982,121.3253,120.9934,121.1506,48549.0
2019-07-15 10:30:00,138.73,139.01,138.67,138.97,47214.0,121.1594,121.4039,121.107,121.369,47214.0
2019-07-15 11:00:00,138.96,139.04,138.81,138.85,34273.0,121.3602,121.4301,121.2292,121.2642,34273.0
2019-07-15 11:30:00,138.83,138.9,138.73,138.77,15858.0,121.2467,121.3078,121.1594,121.1943,15858.0
2019-07-15 12:00:00,138.76,138.87,138.46,138.54,74321.0,121.1856,121.2816,120.9236,120.9934,74321.0
2019-07-15 12:30:00,138.56,138.61,138.34,138.49,16347.0,121.0109,121.0546,120.8188,120.9498,16347.0
2019-07-15 13:00:00,138.47,138.71,138.44,138.67,24729.0,120.9323,121.1419,120.9061,121.107,24729.0
2019-07-15 13:30:00,138.67,138.76,138.35,138.37,90734.0,121.107,121.1856,120.8275,120.845,90734.0
2019-07-15 14:00:00,138.42,138.58,138.36,138.36,47020.0,120.8886,121.0284,120.8362,120.8362,47020.0
2019-07-15 14:30:00,138.35,138.46,138.25,138.34,30846.0,120.8275,120.9236,120.7402,120.8188,30846.0
2019-07-15 15:00:00,138.33,138.41,138.16,138.23,39947.0,120.81,120.8799,120.6616,120.7227,39947.0
2019-07-15 15:30:00,138.22,138.44,138.18,138.37,141963.0,120.714,120.9061,120.679,120.845,141963.0
2019-07-16 09:30:00,138.98,139.85,138.9,139.02,80460.0,121.3777,122.1375,121.3078,121.4126,80460.0
2019-07-16 10:00:00,139.04,139.04,138.41,138.7,57060.0,121.4301,121.4301,120.8799,121.1332,57060.0
2019-07-16 10:30:00,138.7,139.56,138.68,139.33,61297.0,121.1332,121.8842,121.1157,121.6834,61297.0
2019-07-16 11:00:00,139.33,139.41,139.13,139.29,54913.0,121.6834,121.7532,121.5087,121.6484,54913.0
2019-07-16 11:30:00,139.29,139.61,139.25,139.39,87030.0,121.6484,121.9279,121.6135,121.7358,87030.0
2019-07-16 12:00:00,139.36,140.02,139.28,139.75,88499.0,121.7096,122.286,121.6397,122.0502,88499.0
2019-07-16 12:30:00,139.71,140.0,139.52,140.0,42229.0,122.0152,122.2685,121.8493,122.2685,42229.0
2019-07-16 13:00:00,140.01,140.32,140.01,140.3,53457.0,122.2772,122.548,122.2772,122.5305,53457.0
2019-07-16 13:30:00,140.31,140.35,140.11,140.14,45161.0,122.5392,122.5742,122.3646,122.3908,45161.0
2019-07-16 14:00:00,140.15,140.53,140.15,140.52,50383.0,122.3995,122.7314,122.3995,122.7227,50383.0
2019-07-16 14:30:00,140.54,140.54,140.05,140.18,82564.0,122.7401,122.7401,122.3122,122.4257,82564.0
2019-07-16 15:00:00,140.17,140.18,139.97,140.14,55599.0,122.417,122.4257,122.2423,122.3908,55599.0
2019-07-16 15:30:00,140.14,140.46,140.14,140.43,195412.0,122.3908,122.6703,122.3908,122.6441,195412.0
2019-07-17 09:30:00,142.94,144.14,142.3,144.07,253192.0,124.8362,125.8842,124.2772,125.823,253192.0
2019-07-17 10:00:00,144.02,144.5,143.77,144.45,148631.0,125.7794,126.1986,125.561,126.1549,148631.0
2019-07-17 10:30:00,144.41,144.68,144.0,144.46,213755.0,126.12,126.3558,125.7619,126.1636,213755.0
2019-07-17 11:00:00,144.46,144.88,144.39,144.58,162904.0,126.1636,126.5304,126.1025,126.2684,162904.0
2019-07-17 11:30:00,144.59,144.77,144.19,144.28,137891.0,126.2772,126.4344,125.9278,126.0064,137891.0
2019-07-17 12:00:00,144.29,144.74,144.29,144.64,39943.0,126.0152,126.4082,126.0152,126.3208,39943.0
2019-07-17 12:30:00,144.66,144.74,144.48,144.68,40948.0,126.3383,126.4082,126.1811,126.3558,40948.0
2019-07-17 13:00:00,144.69,144.78,144.52,144.61,78446.0,126.3645,126.4431,126.216,126.2946,78446.0
2019-07-17 13:30:00,144.61,145.07,144.61,145.07,78234.0,126.2946,126.6964,126.2946,126.6964,78234.0
2019-07-17 14:00:00,145.06,145.27,144.71,145.27,109842.0,126.6876,126.871,126.382,126.871,109842.0
2019-07-17 14:30:00,145.27,145.44,145.17,145.22,89433.0,126.871,127.0195,126.7837,126.8274,89433.0
2019-07-17 15:00:00,145.24,145.43,145.02,145.43,99245.0,126.8448,127.0108,126.6527,127.0108,99245.0
2019-07-17 15:30:00,145.41,145.8,145.41,145.71,297133.0,126.9933,127.3339,126.9933,127.2553,297133.0
2019-07-18 09:30:00,146.06,146.34,144.87,145.54,119722.0,127.561,127.8055,126.5217,127.1069,119722.0
2019-07-18 10:00:00,145.58,146.0,145.29,145.75,65009.0,127.1418,127.5086,126.8885,127.2903,65009.0
2019-07-18 10:30:00,145.81,146.16,145.6,145.77,90320.0,127.3427,127.6483,127.1593,127.3077,90320.0
2019-07-18 11:00:00,145.75,146.27,145.74,146.12,91504.0,127.2903,127.7444,127.2815,127.6134,91504.0
2019-07-18 11:30:00,146.16,146.16,145.61,145.72,58178.0,127.6483,127.6483,127.168,127.2641,58178.0
2019-07-18 12:00:00,145.75,145.98,145.61,145.76,45362.0,127.2903,127.4911,127.168,127.299,45362.0
2019-07-18 12:30:00,145.79,146.0,145.61,145.78,57846.0,127.3252,127.5086,127.168,127.3165,57846.0
2019-07-18 13:00:00,145.8,146.45,145.8,146.43,71924.0,127.3339,127.9016,127.3339,127.8841,71924.0
2019-07-18 13:30:00,146.44,146.53,146.33,146.41,60578.0,127.8929,127.9715,127.7968,127.8667,60578.0
2019-07-18 14:00:00,146.42,147.03,146.42,146.92,53363.0,127.8754,128.4081,127.8754,128.3121,53363.0
2019-07-18 14:30:00,146.92,147.18,146.9,147.14,65992.0,128.3121,128.5391,128.2946,128.5042,65992.0
2019-07-18 15:00:00,147.15,147.54,147.12,147.47,100827.0,128.5129,128.8535,128.4867,128.7924,100827.0
2019-07-18 15:30:00,147.47,147.59,147.29,147.55,270409.0,128.7924,128.8972,128.6352,128.8623,270409.0
2019-07-19 09:30:00,147.11,147.3,146.16,146.54,105819.0,128.478,128.6439,127.6483,127.9802,105819.0
2019-07-19 10:00:00,146.53,147.07,146.47,146.56,44605.0,127.9715,128.4431,127.9191,127.9977,44605.0
2019-07-19 10:30:00,146.69,146.69,146.23,146.47,40625.0,128.1112,128.1112,127.7095,127.9191,40625.0
2019-07-19 11:00:00,146.41,146.5,146.34,146.43,34019.0,127.8667,127.9453,127.8055,127.8841,34019.0
2019-07-19 11:30:00,146.41,146.52,146.31,146.43,31381.0,127.8667,127.9627,127.7793,127.8841,31381.0
2019-07-19 12:00:00,146.41,146.84,146.4,146.84,51300.0,127.8667,128.2422,127.8579,128.2422,51300.0
2019-07-19 12:30:00,146.83,147.08,146.82,147.08,41438.0,128.2335,128.4518,128.2247,128.4518,41438.0
2019-07-19 13:00:00,147.04,147.04,146.44,146.56,29962.0,128.4169,128.4169,127.8929,127.9977,29962.0
2019-07-19 13:30:00,146.55,146.58,146.04,146.11,30641.0,127.9889,128.0151,127.5435,127.6047,30641.0
2019-07-19 14:00:00,146.11,146.19,145.85,146.01,32205.0,127.6047,127.6745,127.3776,127.5173,32205.0
2019-07-19 14:30:00,146.04,146.07,145.74,145.83,33210.0,127.5435,127.5697,127.2815,127.3601,33210.0
2019-07-19 15:00:00,145.81,145.85,145.37,145.71,66916.0,127.3427,127.3776,126.9584,127.2553,66916.0
2019-07-19 15:30:00,145.71,145.74,145.18,145.18,158317.0,127.2553,127.2815,126.7924,126.7924,158317.0
2019-07-22 09:30:00,145.63,147.43,145.63,146.44,111970.0,127.1855,128.7575,127.1855,127.8929,111970.0
2019-07-22 10:00:00,146.43,146.9,146.43,146.74,36279.0,127.8841,128.2946,127.8841,128.1549,36279.0
2019-07-22 10:30:00,146.75,147.05,146.5,146.64,47279.0,128.1636,128.4256,127.9453,128.0675,47279.0
2019-07-22 11:00:00,146.64,146.79,146.23,146.51,54288.0,128.0675,128.1985,127.7095,127.954,54288.0
2019-07-22 11:30:00,146.58,146.61,146.15,146.24,25482.0,128.0151,128.0413,127.6396,127.7182,25482.0
2019-07-22 12:00:00,146.25,146.83,146.2,146.82,42941.0,127.7269,128.2335,127.6833,128.2247,42941.0
2019-07-22 12:30:00,146.84,146.86,146.68,146.82,32412.0,128.2422,128.2597,128.1025,128.2247,32412.0
2019-07-22 13:00:00,146.82,146.96,146.56,146.61,32010.0,128.2247,128.347,127.9977,128.0413,32010.0
2019-07-22 13:30:00,146.61,146.89,146.51,146.57,73821.0,128.0413,128.2859,127.954,128.0064,73821.0
2019-07-22 14:00:00,146.59,146.59,146.4,146.43,32649.0,128.0239,128.0239,127.8579,127.8841,32649.0
2019-07-22 14:30:00,146.44,146.71,146.36,146.68,49018.0,127.8929,128.1287,127.823,128.1025,49018.0
2019-07-22 15:00:00,146.64,147.07,146.64,146.94,72838.0,128.0675,128.4431,128.0675,128.3295,72838.0
2019-07-22 15:30:00,146.96,147.27,146.81,147.07,169741.0,128.347,128.6177,128.216,128.4431,169741.0
2019-07-23 09:30:00,147.41,147.5,146.59,146.8,55193.0,128.74,128.8186,128.0239,128.2073,55193.0
2019-07-23 10:00:00,146.86,147.33,146.77,147.16,54896.0,128.2597,128.6701,128.1811,128.5217,54896.0
2019-07-23 10:30:00,147.17,147.29,147.04,147.11,78296.0,128.5304,128.6352,128.4169,128.478,78296.0
2019-07-23 11:00:00,147.12,147.27,146.83,146.85,43585.0,128.4867,128.6177,128.2335,128.2509,43585.0
2019-07-23 11:30:00,146.85,146.86,146.4,146.81,27126.0,128.2509,128.2597,127.8579,128.216,27126.0
2019-07-23 12:00:00,146.83,147.15,146.75,146.97,16176.0,128.2335,128.5129,128.1636,128.3557,16176.0
2019-07-23 12:30:00,146.93,147.14,146.78,147.13,22590.0,128.3208,128.5042,128.1898,128.4955,22590.0
2019-07-23 13:00:00,147.12,147.17,146.99,147.04,14703.0,128.4867,128.5304,128.3732,128.4169,14703.0
2019-07-23 13:30:00,147.06,147.47,147.01,147.37,41771.0,128.4343,128.7924,128.3907,128.7051,41771.0
2019-07-23 14:00:00,147.39,147.75,147.27,147.68,75939.0,128.7225,129.0369,128.6177,128.9758,75939.0
2019-07-23 14:30:00,147.71,147.89,147.53,147.77,94513.0,129.002,129.1592,128.8448,129.0544,94513.0
2019-07-23 15:00:00,147.77,147.81,147.53,147.59,104264.0,129.0544,129.0893,128.8448,128.8972,104264.0
2019-07-23 15:30:00,147.59,147.69,147.17,147.29,289239.0,128.8972,128.9845,128.5304,128.6352,289239.0
2019-07-24 09:30:00,146.62,146.72,145.05,146.43,116748.0,128.0501,128.1374,126.6789,127.8841,116748.0
2019-07-24 10:00:00,146.36,146.51,146.03,146.03,39802.0,127.823,127.954,127.5348,127.5348,39802.0
2019-07-24 10:30:00,146.02,146.17,145.75,145.87,102240.0,127.5261,127.6571,127.2903,127.3951,102240.0
2019-07-24 11:00:00,145.9,146.03,145.72,145.93,68057.0,127.4213,127.5348,127.2641,127.4475,68057.0
2019-07-24 11:30:00,145.93,146.49,145.92,146.4,113756.0,127.4475,127.9365,127.4387,127.8579,113756.0
2019-07-24 12:00:00,146.4,146.76,146.38,146.68,289139.0,127.8579,128.1723,127.8405,128.1025,289139.0
2019-07-24 12:30:00,146.69,147.01,146.64,146.71,72404.0,128.1112,128.3907,128.0675,128.1287,72404.0
2019-07-24 13:00:00,146.72,146.88,146.68,146.8,49496.0,128.1374,128.2771,128.1025,128.2073,49496.0
2019-07-24 13:30:00,146.8,147.11,146.74,147.05,43320.0,128.2073,128.478,128.1549,128.4256,43320.0
2019-07-24 14:00:00,147.07,147.16,146.93,147.09,47203.0,128.4431,128.5217,128.3208,128.4605,47203.0
2019-07-24 14:30:00,147.08,147.14,146.84,147.06,139623.0,128.4518,128.5042,128.2422,128.4343,139623.0
2019-07-24 15:00:00,147.06,147.11,146.71,146.72,140076.0,128.4343,128.478,128.1287,128.1374,140076.0
2019-07-24 15:30:00,146.73,147.01,146.59,146.77,195709.0,128.1461,128.3907,128.0239,128.1811,195709.0
2019-07-25 09:30:00,142.0,144.73,139.26,144.34,300809.0,124.0152,126.3994,121.6222,126.0588,300809.0
2019-07-25 10:00:00,144.34,146.45,144.24,145.77,165572.0,126.0588,127.9016,125.9715,127.3077,165572.0
2019-07-25 10:30:00,145.75,146.82,145.57,146.76,106050.0,127.2903,128.2247,127.1331,128.1723,106050.0
2019-07-25 11:00:00,146.77,147.72,146.77,147.72,100260.0,128.1811,129.0107,128.1811,129.0107,100260.0
2019-07-25 11:30:00,147.71,148.35,147.63,147.89,112300.0,129.002,129.561,128.9321,129.1592,112300.0
2019-07-25 12:00:00,147.89,148.37,147.87,148.11,148956.0,129.1592,129.5784,129.1417,129.3514,148956.0
2019-07-25 12:30:00,148.06,148.52,147.56,148.47,63512.0,129.3077,129.7094,128.871,129.6658,63512.0
2019-07-25 13:00:00,148.52,148.86,148.35,148.82,39579.0,129.7094,130.0064,129.561,129.9714,39579.0
2019-07-25 13:30:00,148.83,149.42,148.73,149.03,50537.0,129.9802,130.4954,129.8928,130.1548,50537.0
2019-07-25 14:00:00,149.01,149.14,148.91,149.1,60157.0,130.1374,130.2509,130.05,130.216,60157.0
2019-07-25 14:30:00,149.12,149.51,148.72,149.04,71591.0,130.2334,130.574,129.8841,130.1636,71591.0
2019-07-25 15:00:00,149.03,149.5,148.91,149.39,66607.0,130.1548,130.5653,130.05,130.4692,66607.0
2019-07-25 15:30:00,149.4,149.9,149.17,149.75,229981.0,130.478,130.9146,130.2771,130.7836,229981.0
2019-07-26 09:30:00,150.95,150.95,148.6,149.97,118148.0,131.8317,131.8317,129.7793,130.9758,118148.0
2019-07-26 10:00:00,150.03,151.6,150.01,151.49,88859.0,131.0282,132.3993,131.0107,132.3033,88859.0
2019-07-26 10:30:00,151.45,152.04,151.24,151.56,75240.0,132.2683,132.7836,132.0849,132.3644,75240.0
2019-07-26 11:00:00,151.56,151.71,151.01,151.37,87761.0,132.3644,132.4954,131.8841,132.1985,87761.0
2019-07-26 11:30:00,151.4,151.63,150.81,150.92,43769.0,132.2247,132.4255,131.7094,131.8055,43769.0
2019-07-26 12:00:00,150.97,151.6,150.9,151.59,36239.0,131.8491,132.3993,131.788,132.3906,36239.0
2019-07-26 12:30:00,151.62,151.9,151.48,151.8,61242.0,132.4168,132.6613,132.2945,132.574,61242.0
2019-07-26 13:00:00,151.8,152.44,151.77,152.06,55882.0,132.574,133.1329,132.5478,132.8011,55882.0
2019-07-26 13:30:00,152.12,152.32,151.97,152.32,30980.0,132.8535,133.0281,132.7225,133.0281,30980.0
2019-07-26 14:00:00,152.33,152.56,152.27,152.54,41831.0,133.0369,133.2377,132.9845,133.2203,41831.0
2019-07-26 14:30:00,152.55,152.99,152.53,152.93,55105.0,133.229,133.6133,133.2115,133.5609,55105.0
2019-07-26 15:00:00,152.92,153.33,152.74,153.31,71264.0,133.5521,133.9102,133.3949,133.8928,71264.0
2019-07-26 15:30:00,153.3,153.5,152.86,152.98,199566.0,133.884,134.0587,133.4997,133.6046,199566.0
2019-07-29 09:30:00,152.89,153.14,151.7,152.53,98154.0,133.5259,133.7443,132.4867,133.2115,98154.0
2019-07-29 10:00:00,152.59,152.98,152.34,152.81,33245.0,133.2639,133.6046,133.0456,133.4561,33245.0
2019-07-29 10:30:00,152.76,153.11,152.55,152.65,44310.0,133.4124,133.7181,133.229,133.3163,44310.0
2019-07-29 11:00:00,152.62,152.62,151.74,151.92,59807.0,133.2901,133.2901,132.5216,132.6788,59807.0
2019-07-29 11:30:00,151.94,151.94,151.17,151.2,28445.0,132.6963,132.6963,132.0238,132.05,28445.0
2019-07-29 12:00:00,151.2,151.51,151.17,151.33,46059.0,132.05,132.3207,132.0238,132.1635,46059.0
2019-07-29 12:30:00,151.33,151.41,151.1,151.29,27103.0,132.1635,132.2334,131.9627,132.1286,27103.0
2019-07-29 13:00:00,151.31,151.54,151.25,151.47,24388.0,132.1461,132.3469,132.0937,132.2858,24388.0
2019-07-29 13:30:00,151.47,151.81,151.39,151.51,24440.0,132.2858,132.5827,132.2159,132.3207,24440.0
2019-07-29 14:00:00,151.47,151.63,151.43,151.62,29815.0,132.2858,132.4255,132.2509,132.4168,29815.0
2019-07-29 14:30:00,151.63,151.7,151.51,151.68,37327.0,132.4255,132.4867,132.3207,132.4692,37327.0
2019-07-29 15:00:00,151.71,152.0,151.69,151.93,46746.0,132.4954,132.7487,132.4779,132.6875,46746.0
2019-07-29 15:30:00,151.93,152.37,151.88,152.21,127022.0,132.6875,133.0718,132.6439,132.9321,127022.0
2019-07-30 09:30:00,151.92,153.15,151.67,153.11,107923.0,132.6788,133.753,132.4605,133.7181,107923.0
2019-07-30 10:00:00,153.05,153.49,153.02,153.3,49841.0,133.6657,134.05,133.6395,133.884,49841.0
2019-07-30 10:30:00,153.28,153.9,153.23,153.56,31069.0,133.8666,134.408,133.8229,134.1111,31069.0
2019-07-30 11:00:00,153.56,153.73,153.34,153.49,27877.0,134.1111,134.2596,133.919,134.05,27877.0
2019-07-30 11:30:00,153.47,153.49,153.02,153.09,28130.0,134.0325,134.05,133.6395,133.7006,28130.0
2019-07-30 12:00:00,153.1,153.29,152.84,153.07,79687.0,133.7094,133.8753,133.4823,133.6832,79687.0
2019-07-30 12:30:00,153.06,153.14,152.71,152.72,19635.0,133.6744,133.7443,133.3687,133.3775,19635.0
2019-07-30 13:00:00,152.72,152.93,152.68,152.85,26611.0,133.3775,133.5609,133.3425,133.491,26611.0
2019-07-30 13:30:00,152.85,152.9,152.34,152.42,42560.0,133.491,133.5347,133.0456,133.1155,42560.0
2019-07-30 14:00:00,152.44,152.5,151.38,151.76,75914.0,133.1329,133.1853,132.2072,132.5391,75914.0
2019-07-30 14:30:00,151.77,152.34,151.77,152.34,33471.0,132.5478,133.0456,132.5478,133.0456,33471.0
2019-07-30 15:00:00,152.35,152.37,151.93,152.08,32621.0,133.0543,133.0718,132.6875,132.8185,32621.0
2019-07-30 15:30:00,152.08,152.39,151.96,152.28,124672.0,132.8185,133.0893,132.7137,132.9932,124672.0
2019-07-31 09:30:00,152.09,152.83,151.67,152.38,51660.0,132.8273,133.4735,132.4605,133.0805,51660.0
2019-07-31 10:00:00,152.36,152.83,152.24,152.82,20204.0,133.0631,133.4735,132.9583,133.4648,20204.0
2019-07-31 10:30:00,152.76,152.85,152.28,152.56,38137.0,133.4124,133.491,132.9932,133.2377,38137.0
2019-07-31 11:00:00,152.63,152.82,152.51,152.6,23129.0,133.2989,133.4648,133.1941,133.2727,23129.0
2019-07-31 11:30:00,152.66,152.7,152.28,152.61,34723.0,133.3251,133.36,132.9932,133.2814,34723.0
2019-07-31 12:00:00,152.55,152.67,151.9,152.12,67755.0,133.229,133.3338,132.6613,132.8535,67755.0
2019-07-31 12:30:00,152.14,152.31,151.9,152.19,22261.0,132.8709,133.0194,132.6613,132.9146,22261.0
2019-07-31 13:00:00,152.21,152.35,152.08,152.1,18556.0,132.9321,133.0543,132.8185,132.836,18556.0
2019-07-31 13:30:00,152.09,152.39,152.04,152.38,19890.0,132.8273,133.0893,132.7836,133.0805,19890.0
2019-07-31 14:00:00,152.39,152.39,151.74,152.19,36451.0,133.0893,133.0893,132.5216,132.9146,36451.0
2019-07-31 14:30:00,152.22,152.56,150.23,151.09,73907.0,132.9408,133.2377,131.2028,131.9539,73907.0
2019-07-31 15:00:00,151.2,151.86,151.03,151.73,47609.0,132.05,132.6264,131.9015,132.5129,47609.0
2019-07-31 15:30:00,151.73,152.36,151.58,151.74,177012.0,132.5129,133.0631,132.3819,132.5216,177012.0
2019-08-01 09:30:00,152.4,152.98,151.75,152.39,82858.0,133.098,133.6046,132.5303,133.0893,82858.0
2019-08-01 10:00:00,152.22,153.17,152.05,153.09,42782.0,132.9408,133.7705,132.7923,133.7006,42782.0
2019-08-01 10:30:00,153.13,153.31,152.97,153.13,25997.0,133.7356,133.8928,133.5958,133.7356,25997.0
2019-08-01 11:00:00,153.14,153.34,152.88,152.89,53489.0,133.7443,133.919,133.5172,133.5259,53489.0
2019-08-01 11:30:00,152.9,153.19,152.63,152.65,38199.0,133.5347,133.788,133.2989,133.3163,38199.0
2019-08-01 12:00:00,152.63,152.7,152.27,152.29,23323.0,133.2989,133.36,132.9845,133.0019,23323.0
2019-08-01 12:30:00,152.3,152.7,152.23,152.63,23355.0,133.0107,133.36,132.9495,133.2989,23355.0
2019-08-01 13:00:00,152.6,152.72,152.06,152.06,29373.0,133.2727,133.3775,132.8011,132.8011,29373.0
2019-08-01 13:30:00,152.02,152.42,151.94,152.27,52376.0,132.7661,133.1155,132.6963,132.9845,52376.0
2019-08-01 14:00:00,152.22,153.2,151.95,153.13,42830.0,132.9408,133.7967,132.705,133.7356,42830.0
2019-08-01 14:30:00,153.19,153.19,152.44,152.66,35084.0,133.788,133.788,133.1329,133.3251,35084.0
2019-08-01 15:00:00,152.72,152.76,152.25,152.56,43008.0,133.3775,133.4124,132.967,133.2377,43008.0
2019-08-01 15:30:00,152.57,152.61,151.57,151.7,156182.0,133.2465,133.2814,132.3731,132.4867,156182.0
2019-08-02 09:30:00,152.12,153.15,152.05,152.45,117718.0,132.8535,133.753,132.7923,133.1417,117718.0
2019-08-02 10:00:00,152.41,153.91,152.4,153.82,65329.0,133.1067,134.4168,133.098,134.3382,65329.0
2019-08-02 10:30:00,153.82,153.82,152.52,152.67,54256.0,134.3382,134.3382,133.2028,133.3338,54256.0
2019-08-02 11:00:00,152.73,152.92,152.42,152.57,53185.0,133.3862,133.5521,133.1155,133.2465,53185.0
2019-08-02 11:30:00,152.53,152.71,152.31,152.65,34283.0,133.2115,133.3687,133.0194,133.3163,34283.0
2019-08-02 12:00:00,152.68,152.77,152.31,152.35,72468.0,133.3425,133.4211,133.0194,133.0543,72468.0
2019-08-02 12:30:00,152.35,152.42,151.76,152.04,83111.0,133.0543,133.1155,132.5391,132.7836,83111.0
2019-08-02 13:00:00,152.04,152.04,151.57,151.76,34169.0,132.7836,132.7836,132.3731,132.5391,34169.0
2019-08-02 13:30:00,151.8,151.84,151.62,151.7,38538.0,132.574,132.6089,132.4168,132.4867,38538.0
2019-08-02 14:00:00,151.7,152.32,151.69,152.2,37338.0,132.4867,133.0281,132.4779,132.9233,37338.0
2019-08-02 14:30:00,152.16,152.3,151.97,152.26,37744.0,132.8884,133.0107,132.7225,132.9757,37744.0
2019-08-02 15:00:00,152.26,152.43,151.98,152.35,40371.0,132.9757,133.1242,132.7312,133.0543,40371.0
2019-08-02 15:30:00,152.37,152.93,151.76,152.15,131595.0,133.0718,133.5609,132.5391,132.8797,131595.0
2019-08-05 09:30:00,151.59,152.43,151.04,151.8,54400.0,132.3906,133.1242,131.9103,132.574,54400.0
2019-08-05 10:00:00,151.65,152.01,151.35,151.75,28169.0,132.443,132.7574,132.181,132.5303,28169.0
2019-08-05 10:30:00,151.72,152.07,151.32,151.49,39995.0,132.5041,132.8098,132.1548,132.3033,39995.0
2019-08-05 11:00:00,151.45,151.95,151.36,151.77,24523.0,132.2683,132.705,132.1897,132.5478,24523.0
2019-08-05 11:30:00,151.78,151.78,151.41,151.49,23404.0,132.5565,132.5565,132.2334,132.3033,23404.0
2019-08-05 12:00:00,151.44,151.52,150.95,151.07,39082.0,132.2596,132.3295,131.8317,131.9365,39082.0
2019-08-05 12:30:00,151.14,151.24,150.49,150.57,27337.0,131.9976,132.0849,131.4299,131.4998,27337.0
2019-08-05 13:00:00,150.53,150.74,150.47,150.67,14551.0,131.4649,131.6483,131.4125,131.5871,14551.0
2019-08-05 13:30:00,150.63,151.08,150.36,150.45,66331.0,131.5522,131.9452,131.3164,131.395,66331.0
2019-08-05 14:00:00,150.4,150.45,149.68,149.75,44664.0,131.3513,131.395,130.7225,130.7836,44664.0
2019-08-05 14:30:00,149.75,149.84,149.27,149.39,51278.0,130.7836,130.8622,130.3644,130.4692,51278.0
2019-08-05 15:00:00,149.38,149.86,148.69,149.52,94826.0,130.4605,130.8797,129.8579,130.5828,94826.0
2019-08-05 15:30:00,149.52,150.1,149.01,149.15,237082.0,130.5828,131.0893,130.1374,130.2596,237082.0
2019-08-06 09:30:00,149.12,150.72,148.72,149.7,96357.0,130.2334,131.6308,129.8841,130.74,96357.0
2019-08-06 10:00:00,149.67,150.32,149.15,149.53,58028.0,130.7138,131.2814,130.2596,130.5915,58028.0
2019-08-06 10:30:00,149.55,150.32,149.49,149.89,72666.0,130.609,131.2814,130.5566,130.9059,72666.0
2019-08-06 11:00:00,149.89,149.93,149.43,149.85,37770.0,130.9059,130.9408,130.5042,130.871,37770.0
2019-08-06 11:30:00,149.86,149.89,149.0,149.55,32450.0,130.8797,130.9059,130.1286,130.609,32450.0
2019-08-06 12:00:00,149.55,149.77,149.24,149.47,60430.0,130.609,130.8011,130.3382,130.5391,60430.0
2019-08-06 12:30:00,149.47,149.65,148.85,148.96,53151.0,130.5391,130.6963,129.9976,130.0937,53151.0
2019-08-06 13:00:00,148.99,149.29,148.91,149.17,54349.0,130.1199,130.3819,130.05,130.2771,54349.0
2019-08-06 13:30:00,149.16,150.08,149.14,150.08,39276.0,130.2684,131.0718,130.2509,131.0718,39276.0
2019-08-06 14:00:00,150.06,150.71,149.94,150.4,33277.0,131.0544,131.6221,130.9496,131.3513,33277.0
2019-08-06 14:30:00,150.41,150.48,149.85,149.88,45703.0,131.36,131.4212,130.871,130.8972,45703.0
2019-08-06 15:00:00,149.86,149.94,149.59,149.66,38479.0,130.8797,130.9496,130.6439,130.705,38479.0
2019-08-06 15:30:00,149.65,150.48,149.34,150.35,175612.0,130.6963,131.4212,130.4256,131.3076,175612.0
2019-08-07 09:30:00,150.62,150.82,148.56,149.53,63266.0,131.5435,131.7181,129.7444,130.5915,63266.0
2019-08-07 10:00:00,149.36,151.03,149.13,150.78,42120.0,130.443,131.9015,130.2422,131.6832,42120.0
2019-08-07 10:30:00,150.87,151.55,150.38,151.33,38765.0,131.7618,132.3557,131.3338,132.1635,38765.0
2019-08-07 11:00:00,151.26,151.42,150.64,150.71,42684.0,132.1024,132.2421,131.5609,131.6221,42684.0
2019-08-07 11:30:00,150.71,151.14,150.53,150.98,28734.0,131.6221,131.9976,131.4649,131.8579,28734.0
2019-08-07 12:00:00,150.97,151.6,150.7,151.57,43117.0,131.8491,132.3993,131.6133,132.3731,43117.0
2019-08-07 12:30:00,151.57,152.28,151.47,152.26,49542.0,132.3731,132.9932,132.2858,132.9757,49542.0
2019-08-07 13:00:00,152.3,152.57,152.15,152.22,29742.0,133.0107,133.2465,132.8797,132.9408,29742.0
2019-08-07 13:30:00,152.22,152.65,152.14,152.2,19233.0,132.9408,133.3163,132.8709,132.9233,19233.0
2019-08-07 14:00:00,152.23,152.62,152.13,152.59,23057.0,132.9495,133.2901,132.8622,133.2639,23057.0
2019-08-07 14:30:00,152.59,152.77,152.46,152.76,30733.0,133.2639,133.4211,133.1504,133.4124,30733.0
2019-08-07 15:00:00,152.79,152.85,152.45,152.79,54738.0,133.4386,133.491,133.1417,133.4386,54738.0
2019-08-07 15:30:00,152.81,153.05,152.47,152.61,173792.0,133.4561,133.6657,133.1591,133.2814,173792.0
2019-08-08 09:30:00,152.51,152.98,151.87,152.27,59451.0,133.1941,133.6046,132.6351,132.9845,59451.0
2019-08-08 10:00:00,152.31,152.85,152.2,152.73,32279.0,133.0194,133.491,132.9233,133.3862,32279.0
2019-08-08 10:30:00,152.7,153.16,152.38,153.11,42157.0,133.36,133.7618,133.0805,133.7181,42157.0
2019-08-08 11:00:00,153.0,153.81,152.85,153.63,37560.0,133.622,134.3294,133.491,134.1722,37560.0
2019-08-08 11:30:00,153.61,154.06,153.46,154.06,33500.0,134.1548,134.5478,134.0238,134.5478,33500.0
2019-08-08 12:00:00,154.08,154.21,153.61,153.74,36267.0,134.5652,134.6788,134.1548,134.2683,36267.0
2019-08-08 12:30:00,153.76,153.95,153.62,153.94,15393.0,134.2858,134.4517,134.1635,134.443,15393.0
2019-08-08 13:00:00,153.93,154.01,153.69,153.81,19418.0,134.4342,134.5041,134.2246,134.3294,19418.0
2019-08-08 13:30:00,153.83,153.92,153.77,153.77,16235.0,134.3469,134.4255,134.2945,134.2945,16235.0
2019-08-08 14:00:00,153.76,153.91,153.58,153.6,22194.0,134.2858,134.4168,134.1286,134.146,22194.0
2019-08-08 14:30:00,153.61,153.93,153.58,153.87,27426.0,134.1548,134.4342,134.1286,134.3818,27426.0
2019-08-08 15:00:00,153.89,154.1,153.73,154.0,27309.0,134.3993,134.5827,134.2596,134.4954,27309.0
2019-08-08 15:30:00,153.99,154.6,153.99,154.58,156567.0,134.4866,135.0194,134.4866,135.0019,156567.0
2019-08-09 09:30:00,154.83,156.6,154.83,155.81,78444.0,135.2202,136.7661,135.2202,136.0761,78444.0
2019-08-09 10:00:00,155.7,156.08,155.34,155.63,38436.0,135.9801,136.3119,135.6656,135.9189,38436.0
2019-08-09 10:30:00,155.62,155.74,155.09,155.73,40718.0,135.9102,136.015,135.4473,136.0063,40718.0
2019-08-09 11:00:00,155.69,156.13,155.58,155.67,32651.0,135.9713,136.3556,135.8753,135.9539,32651.0
2019-08-09 11:30:00,155.68,155.99,155.07,155.18,21477.0,135.9626,136.2333,135.4298,135.5259,21477.0
2019-08-09 12:00:00,155.15,155.23,154.72,154.9,15386.0,135.4997,135.5696,135.1242,135.2814,15386.0
2019-08-09 12:30:00,154.88,155.68,154.87,155.25,26239.0,135.2639,135.9626,135.2552,135.587,26239.0
2019-08-09 13:00:00,155.21,156.22,155.07,156.22,22675.0,135.5521,136.4342,135.4298,136.4342,22675.0
2019-08-09 13:30:00,156.25,156.39,155.65,155.7,46562.0,136.4604,136.5827,135.9364,135.9801,46562.0
2019-08-09 14:00:00,155.68,155.89,155.58,155.67,28209.0,135.9626,136.146,135.8753,135.9539,28209.0
2019-08-09 14:30:00,155.65,156.07,155.59,155.79,27194.0,135.9364,136.3032,135.884,136.0587,27194.0
2019-08-09 15:00:00,155.73,156.22,155.66,155.92,22683.0,136.0063,136.4342,135.9451,136.1722,22683.0
2019-08-09 15:30:00,155.91,156.2,155.45,155.5,97798.0,136.1635,136.4167,135.7617,135.8054,97798.0
2019-08-12 09:30:00,155.56,156.0,155.0,155.8,31182.0,135.8578,136.2421,135.3687,136.0674,31182.0
2019-08-12 10:00:00,155.86,156.07,155.28,155.84,31833.0,136.1198,136.3032,135.6132,136.1023,31833.0
2019-08-12 10:30:00,155.86,156.08,155.55,155.79,13599.0,136.1198,136.3119,135.8491,136.0587,13599.0
2019-08-12 11:00:00,155.84,156.01,155.41,155.77,22105.0,136.1023,136.2508,135.7268,136.0412,22105.0
2019-08-12 11:30:00,155.7,156.53,155.7,156.33,93689.0,135.9801,136.7049,135.9801,136.5303,93689.0
2019-08-12 12:00:00,156.3,156.42,156.01,156.28,22170.0,136.5041,136.6089,136.2508,136.4866,22170.0
2019-08-12 12:30:00,156.27,156.31,155.85,156.08,19008.0,136.4779,136.5128,136.1111,136.3119,19008.0
2019-08-12 13:00:00,156.02,156.21,155.94,156.08,19158.0,136.2595,136.4255,136.1897,136.3119,19158.0
2019-08-12 13:30:00,156.12,156.15,155.42,155.78,23318.0,136.3469,136.3731,135.7355,136.0499,23318.0
2019-08-12 14:00:00,155.77,155.86,155.47,155.67,30424.0,136.0412,136.1198,135.7792,135.9539,30424.0
2019-08-12 14:30:00,155.77,155.82,155.4,155.57,29337.0,136.0412,136.0849,135.718,135.8665,29337.0
2019-08-12 15:00:00,155.56,156.04,155.56,156.02,18685.0,135.8578,136.277,135.8578,136.2595,18685.0
2019-08-12 15:30:00,156.03,156.16,155.86,155.89,19412.0,136.2683,136.3818,136.1198,136.146,19412.0
2019-08-13 09:30:00,155.6,156.5,155.41,156.16,77016.0,135.8927,136.6787,135.7268,136.3818,77016.0
2019-08-13 10:00:00,156.05,156.69,155.65,156.48,42112.0,136.2857,136.8447,135.9364,136.6613,42112.0
2019-08-13 10:30:00,156.47,156.57,155.68,155.78,43636.0,136.6525,136.7399,135.9626,136.0499,43636.0
2019-08-13 11:00:00,155.81,156.08,155.61,155.72,27378.0,136.0761,136.3119,135.9015,135.9975,27378.0
2019-08-13 11:30:00,155.67,156.09,155.58,156.04,28612.0,135.9539,136.3207,135.8753,136.277,28612.0
2019-08-13 12:00:00,156.0,156.28,155.73,155.77,62771.0,136.2421,136.4866,136.0063,136.0412,62771.0
2019-08-13 12:30:00,155.75,155.77,155.29,155.38,51379.0,136.0237,136.0412,135.622,135.7006,51379.0
2019-08-13 13:00:00,155.42,155.64,155.13,155.38,31538.0,135.7355,135.9277,135.4822,135.7006,31538.0
2019-08-13 13:30:00,155.34,155.6,155.16,155.52,20961.0,135.6656,135.8927,135.5084,135.8229,20961.0
2019-08-13 14:00:00,155.54,155.8,155.5,155.78,50720.0,135.8403,136.0674,135.8054,136.0499,50720.0
2019-08-13 14:30:00,155.8,155.93,155.52,155.78,30103.0,136.0674,136.1809,135.8229,136.0499,30103.0
2019-08-13 15:00:00,155.71,155.82,155.5,155.58,47740.0,135.9888,136.0849,135.8054,135.8753,47740.0
2019-08-13 15:30:00,155.57,155.62,155.19,155.39,115993.0,135.8665,135.9102,135.5346,135.7093,115993.0
2019-08-14 09:30:00,155.05,155.19,154.26,155.08,70090.0,135.4124,135.5346,134.7224,135.4386,70090.0
2019-08-14 10:00:00,155.0,155.07,154.25,154.39,67669.0,135.3687,135.4298,134.7137,134.836,67669.0
2019-08-14 10:30:00,154.31,154.54,153.91,154.3,52101.0,134.7661,134.967,134.4168,134.7574,52101.0
2019-08-14 11:00:00,154.34,154.38,153.47,153.54,59512.0,134.7923,134.8272,134.0325,134.0936,59512.0
2019-08-14 11:30:00,153.52,154.04,153.52,154.0,51597.0,134.0762,134.5303,134.0762,134.4954,51597.0
2019-08-14 12:00:00,153.95,153.95,153.58,153.71,26338.0,134.4517,134.4517,134.1286,134.2421,26338.0
2019-08-14 12:30:00,153.82,153.87,152.78,152.88,31436.0,134.3382,134.3818,133.4299,133.5172,31436.0
2019-08-14 13:00:00,152.91,153.33,152.53,153.26,22103.0,133.5434,133.9102,133.2115,133.8491,22103.0
2019-08-14 13:30:00,153.18,153.61,153.18,153.43,20467.0,133.7792,134.1548,133.7792,133.9976,20467.0
2019-08-14 14:00:00,153.43,153.44,152.55,152.55,44607.0,133.9976,134.0063,133.229,133.229,44607.0
2019-08-14 14:30:00,152.55,152.64,152.28,152.56,24758.0,133.229,133.3076,132.9932,133.2377,24758.0
2019-08-14 15:00:00,152.56,152.93,152.05,152.51,39849.0,133.2377,133.5609,132.7923,133.1941,39849.0
2019-08-14 15:30:00,152.46,152.72,152.11,152.38,123369.0,133.1504,133.3775,132.8447,133.0805,123369.0
2019-08-15 09:30:00,153.12,153.9,152.65,153.9,64623.0,133.7268,134.408,133.3163,134.408,64623.0
2019-08-15 10:00:00,153.81,154.12,153.12,153.15,39610.0,134.3294,134.6002,133.7268,133.753,39610.0
2019-08-15 10:30:00,152.96,154.0,152.96,153.94,36935.0,133.5871,134.4954,133.5871,134.443,36935.0
2019-08-15 11:00:00,153.9,154.38,153.7,154.38,47455.0,134.408,134.8272,134.2334,134.8272,47455.0
2019-08-15 11:30:00,154.46,154.73,154.3,154.71,37676.0,134.8971,135.1329,134.7574,135.1154,37676.0
2019-08-15 12:00:00,154.69,155.4,154.6,155.19,46025.0,135.098,135.718,135.0194,135.5346,46025.0
2019-08-15 12:30:00,155.19,155.19,154.6,154.76,21001.0,135.5346,135.5346,135.0194,135.1591,21001.0
2019-08-15 13:00:00,154.76,155.32,154.71,154.94,41230.0,135.1591,135.6482,135.1154,135.3163,41230.0
2019-08-15 13:30:00,154.91,155.04,154.05,154.19,30877.0,135.2901,135.4036,134.539,134.6613,30877.0
2019-08-15 14:00:00,154.13,155.38,154.05,155.35,40745.0,134.6089,135.7006,134.539,135.6744,40745.0
2019-08-15 14:30:00,155.32,155.6,155.2,155.48,41404.0,135.6482,135.8927,135.5434,135.7879,41404.0
2019-08-15 15:00:00,155.46,155.8,155.41,155.56,38236.0,135.7704,136.0674,135.7268,135.8578,38236.0
2019-08-15 15:30:00,155.52,156.03,155.4,155.54,118831.0,135.8229,136.2683,135.718,135.8403,118831.0
2019-08-16 09:30:00,155.85,156.42,155.42,155.77,66265.0,136.1111,136.6089,135.7355,136.0412,66265.0
2019-08-16 10:00:00,155.92,156.01,155.28,155.58,23403.0,136.1722,136.2508,135.6132,135.8753,23403.0
2019-08-16 10:30:00,155.53,155.75,155.18,155.62,82210.0,135.8316,136.0237,135.5259,135.9102,82210.0
2019-08-16 11:00:00,155.67,156.12,155.4,155.5,21334.0,135.9539,136.3469,135.718,135.8054,21334.0
2019-08-16 11:30:00,155.5,155.55,155.22,155.39,28718.0,135.8054,135.8491,135.5608,135.7093,28718.0
2019-08-16 12:00:00,155.35,155.43,154.75,155.12,37414.0,135.6744,135.7442,135.1504,135.4735,37414.0
2019-08-16 12:30:00,155.09,155.38,154.88,155.31,21516.0,135.4473,135.7006,135.2639,135.6394,21516.0
2019-08-16 13:00:00,155.4,155.72,155.37,155.6,17233.0,135.718,135.9975,135.6918,135.8927,17233.0
2019-08-16 13:30:00,155.48,155.58,155.32,155.37,18765.0,135.7879,135.8753,135.6482,135.6918,18765.0
2019-08-16 14:00:00,155.38,155.65,155.33,155.59,18469.0,135.7006,135.9364,135.6569,135.884,18469.0
2019-08-16 14:30:00,155.55,155.88,155.4,155.84,21282.0,135.8491,136.1373,135.718,136.1023,21282.0
2019-08-16 15:00:00,155.81,155.9,155.52,155.58,39937.0,136.0761,136.1547,135.8229,135.8753,39937.0
2019-08-16 15:30:00,155.58,155.79,155.38,155.44,123310.0,135.8753,136.0587,135.7006,135.753,123310.0
2019-08-19 09:30:00,155.63,156.4,155.37,156.38,57280.0,135.9189,136.5914,135.6918,136.5739,57280.0
2019-08-19 10:00:00,156.36,156.96,156.33,156.61,50564.0,136.5565,137.0805,136.5303,136.7748,50564.0
2019-08-19 10:30:00,156.56,156.66,156.19,156.46,74930.0,136.7311,136.8185,136.408,136.6438,74930.0
2019-08-19 11:00:00,156.53,157.0,156.33,156.84,41936.0,136.7049,137.1154,136.5303,136.9757,41936.0
2019-08-19 11:30:00,156.82,157.28,156.56,157.19,31012.0,136.9582,137.3599,136.7311,137.2813,31012.0
2019-08-19 12:00:00,157.17,157.19,157.0,157.18,19665.0,137.2639,137.2813,137.1154,137.2726,19665.0
2019-08-19 12:30:00,157.15,157.67,157.15,157.6,22299.0,137.2464,137.7005,137.2464,137.6394,22299.0
2019-08-19 13:00:00,157.63,157.85,157.57,157.72,19466.0,137.6656,137.8577,137.6132,137.7442,19466.0
2019-08-19 13:30:00,157.71,158.09,157.52,158.01,38807.0,137.7355,138.0674,137.5695,137.9975,38807.0
2019-08-19 14:00:00,157.96,158.03,157.82,158.03,18302.0,137.9538,138.0149,137.8315,138.0149,18302.0
2019-08-19 14:30:00,158.05,158.21,158.0,158.11,30004.0,138.0324,138.1722,137.9887,138.0848,30004.0
2019-08-19 15:00:00,158.13,158.16,157.77,158.07,39839.0,138.1023,138.1285,137.7879,138.0499,39839.0
2019-08-19 15:30:00,158.05,158.4,157.66,157.78,140209.0,138.0324,138.3381,137.6918,137.7966,140209.0
2019-08-20 09:30:00,157.9,158.2,156.23,156.26,57970.0,137.9014,138.1634,136.4429,136.4691,57970.0
2019-08-20 10:00:00,156.3,157.15,156.3,156.85,112688.0,136.5041,137.2464,136.5041,136.9844,112688.0
2019-08-20 10:30:00,156.88,157.51,156.72,157.31,32224.0,137.0106,137.5608,136.8709,137.3861,32224.0
2019-08-20 11:00:00,157.31,158.05,157.31,157.55,45746.0,137.3861,138.0324,137.3861,137.5957,45746.0
2019-08-20 11:30:00,157.58,157.64,157.11,157.39,41271.0,137.6219,137.6743,137.2115,137.456,41271.0
2019-08-20 12:00:00,157.42,157.43,157.06,157.4,17555.0,137.4822,137.4909,137.1678,137.4647,17555.0
2019-08-20 12:30:00,157.41,157.66,157.25,157.66,14534.0,137.4735,137.6918,137.3337,137.6918,14534.0
2019-08-20 13:00:00,157.66,157.72,157.48,157.53,19945.0,137.6918,137.7442,137.5346,137.5783,19945.0
2019-08-20 13:30:00,157.56,157.57,157.24,157.47,13885.0,137.6045,137.6132,137.325,137.5259,13885.0
2019-08-20 14:00:00,157.41,157.51,157.19,157.38,25144.0,137.4735,137.5608,137.2813,137.4473,25144.0
2019-08-20 14:30:00,157.38,157.56,157.09,157.15,29258.0,137.4473,137.6045,137.194,137.2464,29258.0
2019-08-20 15:00:00,157.17,157.17,156.85,156.99,30592.0,137.2639,137.2639,136.9844,137.1067,30592.0
2019-08-20 15:30:00,157.0,157.01,156.39,156.52,93532.0,137.1154,137.1241,136.5827,136.6962,93532.0
2019-08-21 09:30:00,156.9,157.69,156.74,156.95,36843.0,137.0281,137.718,136.8883,137.0717,36843.0
2019-08-21 10:00:00,156.84,157.37,156.64,157.24,43296.0,136.9757,137.4385,136.801,137.325,43296.0
2019-08-21 10:30:00,157.25,158.32,157.21,158.28,41096.0,137.3337,138.2682,137.2988,138.2333,41096.0
2019-08-21 11:00:00,158.22,158.23,157.74,157.9,29308.0,138.1809,138.1896,137.7617,137.9014,29308.0
2019-08-21 11:30:00,157.9,158.42,157.83,158.37,37178.0,137.9014,138.3556,137.8403,138.3119,37178.0
2019-08-21 12:00:00,158.39,158.48,158.08,158.3,24331.0,138.3294,138.408,138.0586,138.2508,24331.0
2019-08-21 12:30:00,158.31,158.34,158.1,158.25,33378.0,138.2595,138.2857,138.0761,138.2071,33378.0
2019-08-21 13:00:00,158.2,158.6,158.16,158.5,54161.0,138.1634,138.5128,138.1285,138.4254,54161.0
2019-08-21 13:30:00,158.49,158.49,158.25,158.37,23090.0,138.4167,138.4167,138.2071,138.3119,23090.0
2019-08-21 14:00:00,158.37,158.38,157.95,158.3,31154.0,138.3119,138.3206,137.9451,138.2508,31154.0
2019-08-21 14:30:00,158.37,158.41,158.1,158.33,35079.0,138.3119,138.3468,138.0761,138.277,35079.0
2019-08-21 15:00:00,158.33,158.43,158.11,158.26,41504.0,138.277,138.3643,138.0848,138.2158,41504.0
2019-08-21 15:30:00,158.22,158.79,158.21,158.74,131350.0,138.1809,138.6787,138.1722,138.635,131350.0
2019-08-22 09:30:00,157.91,158.68,157.37,157.61,60990.0,138.5832,139.259,138.1093,138.32,60990.0
2019-08-22 10:00:00,157.56,157.66,156.97,157.26,120388.0,138.2761,138.3638,137.7583,138.0128,120388.0
2019-08-22 10:30:00,157.29,157.34,156.81,156.86,43884.0,138.0391,138.083,137.6179,137.6618,43884.0
2019-08-22 11:00:00,156.86,157.11,156.74,156.87,44939.0,137.6618,137.8812,137.5564,137.6705,44939.0
2019-08-22 11:30:00,156.89,157.54,156.89,157.45,47750.0,137.6881,138.2585,137.6881,138.1795,47750.0
2019-08-22 12:00:00,157.43,157.62,157.31,157.39,51403.0,138.162,138.3287,138.0567,138.1269,51403.0
2019-08-22 12:30:00,157.39,157.79,157.29,157.78,39022.0,138.1269,138.4779,138.0391,138.4692,39022.0
2019-08-22 13:00:00,157.8,157.85,157.57,157.7,29079.0,138.4867,138.5306,138.2849,138.3989,29079.0
2019-08-22 13:30:00,157.68,157.92,157.67,157.92,36357.0,138.3814,138.592,138.3726,138.592,36357.0
2019-08-22 14:00:00,157.98,158.28,157.83,158.23,47680.0,138.6447,138.908,138.513,138.8641,47680.0
2019-08-22 14:30:00,158.25,158.55,158.12,158.47,46759.0,138.8816,139.1449,138.7675,139.0747,46759.0
2019-08-22 15:00:00,158.47,158.53,158.17,158.5,40166.0,139.0747,139.1274,138.8114,139.101,40166.0
2019-08-22 15:30:00,158.5,158.74,158.32,158.41,109324.0,139.101,139.3117,138.9431,139.022,109324.0
2019-08-23 09:30:00,158.9,159.27,157.95,158.0,37375.0,139.4521,139.7768,138.6183,138.6622,37375.0
2019-08-23 10:00:00,157.98,158.89,157.98,158.64,16575.0,138.6447,139.4433,138.6447,139.2239,16575.0
2019-08-23 10:30:00,158.6,159.22,158.49,158.96,21716.0,139.1888,139.7329,139.0923,139.5047,21716.0
2019-08-23 11:00:00,159.05,159.05,157.3,158.28,26276.0,139.5837,139.5837,138.0479,138.908,26276.0
2019-08-23 11:30:00,158.11,158.28,157.86,157.86,16793.0,138.7588,138.908,138.5394,138.5394,16793.0
2019-08-23 12:00:00,157.86,157.86,157.45,157.68,18874.0,138.5394,138.5394,138.1795,138.3814,18874.0
2019-08-23 12:30:00,157.71,158.07,157.71,157.9,13210.0,138.4077,138.7237,138.4077,138.5745,13210.0
2019-08-23 13:00:00,157.85,158.1,157.67,157.79,17032.0,138.5306,138.75,138.3726,138.4779,17032.0
2019-08-23 13:30:00,157.76,158.48,157.75,158.44,18358.0,138.4516,139.0835,138.4428,139.0484,18358.0
2019-08-23 14:00:00,158.37,158.37,157.98,158.08,30068.0,138.9869,138.9869,138.6447,138.7324,30068.0
2019-08-23 14:30:00,158.16,158.29,157.75,157.82,15293.0,138.8026,138.9167,138.4428,138.5043,15293.0
2019-08-23 15:00:00,157.78,157.83,157.17,157.17,45901.0,138.4692,138.513,137.9338,137.9338,45901.0
2019-08-23 15:30:00,157.15,157.3,156.45,157.16,125460.0,137.9163,138.0479,137.3019,137.925,125460.0
2019-08-26 09:30:00,157.53,158.45,157.4,158.01,39748.0,138.2498,139.0572,138.1357,138.671,39748.0
2019-08-26 10:00:00,157.94,157.94,156.65,157.07,32998.0,138.6096,138.6096,137.4775,137.8461,32998.0
2019-08-26 10:30:00,157.1,157.38,156.86,157.27,23757.0,137.8724,138.1181,137.6618,138.0216,23757.0
2019-08-26 11:00:00,157.25,157.71,157.09,157.56,18495.0,138.004,138.4077,137.8636,138.2761,18495.0
2019-08-26 11:30:00,157.43,157.7,157.37,157.65,17349.0,138.162,138.3989,138.1093,138.3551,17349.0
2019-08-26 12:00:00,157.63,158.14,157.63,158.06,18244.0,138.3375,138.7851,138.3375,138.7149,18244.0
2019-08-26 12:30:00,158.08,158.19,157.93,157.95,11866.0,138.7324,138.829,138.6008,138.6183,11866.0
2019-08-26 13:00:00,157.98,158.06,157.78,157.9,34246.0,138.6447,138.7149,138.4692,138.5745,34246.0
2019-08-26 13:30:00,157.87,157.94,157.71,157.82,19825.0,138.5481,138.6096,138.4077,138.5043,19825.0
2019-08-26 14:00:00,157.83,158.73,157.64,158.56,67191.0,138.513,139.3029,138.3463,139.1537,67191.0
2019-08-26 14:30:00,158.5,158.9,158.41,158.9,65258.0,139.101,139.4521,139.022,139.4521,65258.0
2019-08-26 15:00:00,158.9,159.23,158.87,159.12,54860.0,139.4521,139.7417,139.4257,139.6451,54860.0
2019-08-26 15:30:00,159.14,159.24,158.53,159.06,120903.0,139.6627,139.7505,139.1274,139.5925,120903.0
2019-08-27 09:30:00,158.65,159.05,158.2,158.73,61322.0,139.2327,139.5837,138.8377,139.3029,61322.0
2019-08-27 10:00:00,158.69,158.76,158.21,158.74,26863.0,139.2678,139.3292,138.8465,139.3117,26863.0
2019-08-27 10:30:00,158.71,159.3,158.6,158.99,41100.0,139.2853,139.8031,139.1888,139.5311,41100.0
2019-08-27 11:00:00,159.05,159.13,158.42,158.55,32816.0,139.5837,139.6539,139.0308,139.1449,32816.0
2019-08-27 11:30:00,158.59,158.82,158.46,158.74,46121.0,139.18,139.3819,139.0659,139.3117,46121.0
2019-08-27 12:00:00,158.75,158.9,158.43,158.76,20406.0,139.3204,139.4521,139.0396,139.3292,20406.0
2019-08-27 12:30:00,158.71,159.0,158.58,158.87,21742.0,139.2853,139.5398,139.1712,139.4257,21742.0
2019-08-27 13:00:00,158.85,159.23,158.77,159.09,20358.0,139.4082,139.7417,139.338,139.6188,20358.0
2019-08-27 13:30:00,159.13,159.56,158.8,159.5,38633.0,139.6539,140.0313,139.3643,139.9786,38633.0
2019-08-27 14:00:00,159.49,159.77,159.02,159.15,78952.0,139.9699,140.2156,139.5574,139.6715,78952.0
2019-08-27 14:30:00,159.14,159.47,159.09,159.47,22859.0,139.6627,139.9523,139.6188,139.9523,22859.0
2019-08-27 15:00:00,159.48,159.65,159.31,159.42,28389.0,139.9611,140.1103,139.8119,139.9084,28389.0
2019-08-27 15:30:00,159.42,159.84,159.19,159.32,234785.0,139.9084,140.277,139.7066,139.8207,234785.0
2019-08-28 09:30:00,159.64,159.99,158.67,159.73,85476.0,140.1015,140.4087,139.2502,140.1805,85476.0
2019-08-28 10:00:00,159.79,161.41,159.73,160.89,89015.0,140.2331,141.6549,140.1805,141.1985,89015.0
2019-08-28 10:30:00,160.79,161.01,160.37,160.54,56577.0,141.1108,141.3038,140.7422,140.8914,56577.0
2019-08-28 11:00:00,160.55,160.89,160.18,160.87,51609.0,140.9001,141.1985,140.5754,141.181,51609.0
2019-08-28 11:30:00,160.83,160.86,160.38,160.41,32361.0,141.1459,141.1722,140.7509,140.7773,32361.0
2019-08-28 12:00:00,160.38,161.0,160.38,160.95,39892.0,140.7509,141.2951,140.7509,141.2512,39892.0
2019-08-28 12:30:00,160.95,161.11,160.61,160.77,120945.0,141.2512,141.3916,140.9528,141.0932,120945.0
2019-08-28 13:00:00,160.73,160.73,159.91,160.22,37812.0,141.0581,141.0581,140.3385,140.6105,37812.0
2019-08-28 13:30:00,160.22,160.35,159.59,159.61,45009.0,140.6105,140.7246,140.0576,140.0752,45009.0
2019-08-28 14:00:00,159.61,159.84,159.48,159.84,27681.0,140.0752,140.277,139.9611,140.277,27681.0
2019-08-28 14:30:00,159.83,160.18,159.83,160.16,52032.0,140.2683,140.5754,140.2683,140.5579,52032.0
2019-08-28 15:00:00,160.15,160.21,159.95,160.19,56868.0,140.5491,140.6017,140.3736,140.5842,56868.0
2019-08-28 15:30:00,160.18,160.72,159.98,160.53,131820.0,140.5754,141.0493,140.3999,140.8826,131820.0
2019-08-29 09:30:00,160.74,160.82,158.81,158.81,84959.0,141.0669,141.1371,139.3731,139.3731,84959.0
2019-08-29 10:00:00,158.87,158.91,157.98,158.24,58213.0,139.4257,139.4609,138.6447,138.8729,58213.0
2019-08-29 10:30:00,158.25,158.63,157.7,158.3,71892.0,138.8816,139.2151,138.3989,138.9255,71892.0
2019-08-29 11:00:00,158.35,158.41,157.75,157.75,39603.0,138.9694,139.022,138.4428,138.4428,39603.0
2019-08-29 11:30:00,157.79,158.23,157.75,158.06,36523.0,138.4779,138.8641,138.4428,138.7149,36523.0
2019-08-29 12:00:00,158.04,158.18,157.86,158.09,63631.0,138.6973,138.8202,138.5394,138.7412,63631.0
2019-08-29 12:30:00,158.1,158.33,158.0,158.11,49933.0,138.75,138.9518,138.6622,138.7588,49933.0
2019-08-29 13:00:00,158.1,158.4,158.08,158.23,32945.0,138.75,139.0133,138.7324,138.8641,32945.0
2019-08-29 13:30:00,158.24,158.5,158.16,158.49,42593.0,138.8729,139.101,138.8026,139.0923,42593.0
2019-08-29 14:00:00,158.49,158.49,158.15,158.24,34831.0,139.0923,139.0923,138.7939,138.8729,34831.0
2019-08-29 14:30:00,158.24,158.29,157.89,157.96,42190.0,138.8729,138.9167,138.5657,138.6271,42190.0
2019-08-29 15:00:00,157.94,157.97,157.51,157.7,61618.0,138.6096,138.6359,138.2322,138.3989,61618.0
2019-08-29 15:30:00,157.72,158.2,157.64,157.99,85996.0,138.4165,138.8377,138.3463,138.6535,85996.0
2019-08-30 09:30:00,158.7,159.78,157.7,158.22,74783.0,139.2766,140.2244,138.3989,138.8553,74783.0
2019-08-30 10:00:00,158.21,159.08,158.11,158.95,38975.0,138.8465,139.61,138.7588,139.496,38975.0
2019-08-30 10:30:00,158.95,159.2,158.77,159.18,35894.0,139.496,139.7154,139.338,139.6978,35894.0
2019-08-30 11:00:00,159.15,159.17,158.07,158.07,32450.0,139.6715,139.689,138.7237,138.7237,32450.0
2019-08-30 11:30:00,158.08,158.94,158.08,158.78,27177.0,138.7324,139.4872,138.7324,139.3468,27177.0
2019-08-30 12:00:00,158.83,159.2,158.81,159.09,29853.0,139.3906,139.7154,139.3731,139.6188,29853.0
2019-08-30 12:30:00,159.1,159.23,158.52,158.72,42285.0,139.6276,139.7417,139.1186,139.2941,42285.0
2019-08-30 13:00:00,158.75,158.96,158.6,158.95,26420.0,139.3204,139.5047,139.1888,139.496,26420.0
2019-08-30 13:30:00,158.94,158.95,158.46,158.54,18582.0,139.4872,139.496,139.0659,139.1361,18582.0
2019-08-30 14:00:00,158.56,158.9,158.47,158.61,26510.0,139.1537,139.4521,139.0747,139.1976,26510.0
2019-08-30 14:30:00,158.61,158.69,158.48,158.6,20122.0,139.1976,139.2678,139.0835,139.1888,20122.0
2019-08-30 15:00:00,158.59,158.64,158.31,158.59,38526.0,139.18,139.2239,138.9343,139.18,38526.0
2019-08-30 15:30:00,158.56,158.99,158.34,158.44,117469.0,139.1537,139.5311,138.9606,139.0484,117469.0
2019-09-03 09:30:00,158.48,158.86,157.24,157.87,98864.0,139.0835,139.417,137.9952,138.5481,98864.0
2019-09-03 10:00:00,157.86,158.38,157.27,158.27,39585.0,138.5394,138.9957,138.0216,138.8992,39585.0
2019-09-03 10:30:00,158.22,159.03,158.15,159.03,38317.0,138.8553,139.5662,138.7939,139.5662,38317.0
2019-09-03 11:00:00,159.04,159.29,158.68,159.13,31888.0,139.5749,139.7943,139.259,139.6539,31888.0
2019-09-03 11:30:00,159.08,159.45,158.66,159.36,20950.0,139.61,139.9348,139.2414,139.8558,20950.0
2019-09-03 12:00:00,159.33,159.36,158.77,159.12,33762.0,139.8294,139.8558,139.338,139.6451,33762.0
2019-09-03 12:30:00,159.03,159.32,158.86,159.31,26804.0,139.5662,139.8207,139.417,139.8119,26804.0
2019-09-03 13:00:00,159.31,159.51,159.05,159.47,15409.0,139.8119,139.9874,139.5837,139.9523,15409.0
2019-09-03 13:30:00,159.46,159.46,159.03,159.03,13766.0,139.9435,139.9435,139.5662,139.5662,13766.0
2019-09-03 14:00:00,159.08,159.23,158.81,158.99,24221.0,139.61,139.7417,139.3731,139.5311,24221.0
2019-09-03 14:30:00,158.99,159.07,158.74,159.01,34373.0,139.5311,139.6013,139.3117,139.5486,34373.0
2019-09-03 15:00:00,158.99,159.6,158.89,159.36,28432.0,139.5311,140.0664,139.4433,139.8558,28432.0
2019-09-03 15:30:00,159.36,159.95,159.27,159.94,119897.0,139.8558,140.3736,139.7768,140.3648,119897.0
2019-09-04 09:30:00,160.08,160.73,159.62,160.02,67876.0,140.4877,141.0581,140.084,140.435,67876.0
2019-09-04 10:00:00,160.1,160.33,159.78,160.33,29254.0,140.5052,140.7071,140.2244,140.7071,29254.0
2019-09-04 10:30:00,160.3,160.3,159.91,160.08,34503.0,140.6807,140.6807,140.3385,140.4877,34503.0
2019-09-04 11:00:00,160.15,160.78,159.91,160.74,36933.0,140.5491,141.102,140.3385,141.0669,36933.0
2019-09-04 11:30:00,160.72,161.2,160.7,161.08,32212.0,141.0493,141.4706,141.0318,141.3653,32212.0
2019-09-04 12:00:00,161.13,161.27,160.92,161.17,23402.0,141.4091,141.532,141.2248,141.4442,23402.0
2019-09-04 12:30:00,161.16,161.23,160.77,161.13,26525.0,141.4355,141.4969,141.0932,141.4091,26525.0
2019-09-04 13:00:00,161.16,161.58,161.09,161.43,41200.0,141.4355,141.8041,141.374,141.6724,41200.0
2019-09-04 13:30:00,161.41,161.41,161.0,161.13,21656.0,141.6549,141.6549,141.2951,141.4091,21656.0
2019-09-04 14:00:00,161.1,161.44,161.04,161.44,22167.0,141.3828,141.6812,141.3302,141.6812,22167.0
2019-09-04 14:30:00,161.45,161.49,161.11,161.19,23087.0,141.69,141.7251,141.3916,141.4618,23087.0
2019-09-04 15:00:00,161.25,161.42,161.19,161.21,33578.0,141.5145,141.6636,141.4618,141.4794,33578.0
2019-09-04 15:30:00,161.25,161.5,160.98,161.4,107757.0,141.5145,141.7339,141.2775,141.6461,107757.0
2019-09-05 09:30:00,161.95,162.2,161.26,162.04,109108.0,142.1288,142.3482,141.5232,142.2078,109108.0
2019-09-05 10:00:00,162.09,162.2,160.13,160.23,66409.0,142.2516,142.3482,140.5315,140.6193,66409.0
2019-09-05 10:30:00,160.28,161.16,160.24,160.86,56440.0,140.6632,141.4355,140.6281,141.1722,56440.0
2019-09-05 11:00:00,160.78,160.78,159.96,160.29,44017.0,141.102,141.102,140.3823,140.672,44017.0
2019-09-05 11:30:00,160.29,160.71,159.95,160.08,36376.0,140.672,141.0405,140.3736,140.4877,36376.0
2019-09-05 12:00:00,160.07,160.4,159.96,160.31,28334.0,140.4789,140.7685,140.3823,140.6895,28334.0
2019-09-05 12:30:00,160.34,160.7,160.27,160.3,24043.0,140.7158,141.0318,140.6544,140.6807,24043.0
2019-09-05 13:00:00,160.28,160.73,160.21,160.5,22941.0,140.6632,141.0581,140.6017,140.8562,22941.0
2019-09-05 13:30:00,160.55,160.59,160.05,160.09,28598.0,140.9001,140.9352,140.4613,140.4964,28598.0
2019-09-05 14:00:00,160.13,160.27,159.97,160.09,42646.0,140.5315,140.6544,140.3911,140.4964,42646.0
2019-09-05 14:30:00,160.09,160.37,160.06,160.17,37979.0,140.4964,140.7422,140.4701,140.5666,37979.0
2019-09-05 15:00:00,160.17,160.49,160.07,160.19,48596.0,140.5666,140.8475,140.4789,140.5842,48596.0
2019-09-05 15:30:00,160.17,160.41,160.07,160.33,126524.0,140.5666,140.7773,140.4789,140.7071,126524.0
2019-09-06 09:30:00,160.22,160.79,160.07,160.33,96698.0,140.6105,141.1108,140.4789,140.7071,96698.0
2019-09-06 10:00:00,160.36,160.47,160.06,160.08,27689.0,140.7334,140.8299,140.4701,140.4877,27689.0
2019-09-06 10:30:00,160.1,160.22,159.8,160.05,28455.0,140.5052,140.6105,140.2419,140.4613,28455.0
2019-09-06 11:00:00,160.11,160.38,159.8,160.16,33388.0,140.514,140.7509,140.2419,140.5579,33388.0
2019-09-06 11:30:00,160.17,160.4,159.5,159.73,45569.0,140.5666,140.7685,139.9786,140.1805,45569.0
2019-09-06 12:00:00,159.73,159.93,159.64,159.68,29017.0,140.1805,140.356,140.1015,140.1366,29017.0
2019-09-06 12:30:00,159.71,160.19,159.69,160.12,26687.0,140.1629,140.5842,140.1454,140.5228,26687.0
2019-09-06 13:00:00,160.12,160.12,159.72,160.0,34407.0,140.5228,140.5228,140.1717,140.4174,34407.0
2019-09-06 13:30:00,160.02,160.38,159.99,160.34,26064.0,140.435,140.7509,140.4087,140.7158,26064.0
2019-09-06 14:00:00,160.34,160.46,160.17,160.24,36679.0,140.7158,140.8211,140.5666,140.6281,36679.0
2019-09-06 14:30:00,160.23,160.27,159.91,160.02,98798.0,140.6193,140.6544,140.3385,140.435,98798.0
2019-09-06 15:00:00,160.0,160.01,159.66,159.76,97666.0,140.4174,140.4262,140.1191,140.2068,97666.0
2019-09-06 15:30:00,159.77,159.84,158.74,158.99,256616.0,140.2156,140.277,139.3117,139.5311,256616.0
2019-09-09 09:30:00,158.51,158.55,156.39,156.52,119689.0,139.1098,139.1449,137.2493,137.3634,119689.0
2019-09-09 10:00:00,156.63,157.74,156.46,157.15,51516.0,137.4599,138.434,137.3107,137.9163,51516.0
2019-09-09 10:30:00,157.18,157.41,156.96,157.19,48214.0,137.9426,138.1444,137.7495,137.9514,48214.0
2019-09-09 11:00:00,157.19,157.31,156.66,156.85,47264.0,137.9514,138.0567,137.4862,137.653,47264.0
2019-09-09 11:30:00,156.76,156.93,156.55,156.8,39735.0,137.574,137.7232,137.3897,137.6091,39735.0
2019-09-09 12:00:00,156.82,157.37,156.76,156.96,41280.0,137.6266,138.1093,137.574,137.7495,41280.0
2019-09-09 12:30:00,156.92,157.26,156.92,157.14,45151.0,137.7144,138.0128,137.7144,137.9075,45151.0
2019-09-09 13:00:00,157.09,157.17,156.68,156.75,39470.0,137.8636,137.9338,137.5038,137.5652,39470.0
2019-09-09 13:30:00,156.78,157.08,156.66,156.97,31873.0,137.5915,137.8548,137.4862,137.7583,31873.0
2019-09-09 14:00:00,156.95,157.11,156.64,156.69,36301.0,137.7407,137.8812,137.4687,137.5126,36301.0
2019-09-09 14:30:00,156.69,156.88,156.61,156.65,41816.0,137.5126,137.6793,137.4424,137.4775,41816.0
2019-09-09 15:00:00,156.63,156.78,156.43,156.5,57413.0,137.4599,137.5915,137.2844,137.3458,57413.0
2019-09-09 15:30:00,156.5,156.53,156.12,156.15,204603.0,137.3458,137.3721,137.0123,137.0386,204603.0
2019-09-10 09:30:00,155.13,155.13,150.01,153.93,153951.0,136.1435,136.1435,131.6501,135.0904,153951.0
2019-09-10 10:00:00,154.05,154.53,153.08,153.53,102536.0,135.1957,135.6169,134.3444,134.7393,102536.0
2019-09-10 10:30:00,153.5,153.64,152.95,152.96,78299.0,134.713,134.8359,134.2303,134.2391,78299.0
2019-09-10 11:00:00,152.91,152.91,151.92,152.6,93312.0,134.1952,134.1952,133.3264,133.9231,93312.0
2019-09-10 11:30:00,152.62,153.47,152.24,153.36,64973.0,133.9407,134.6867,133.6072,134.5901,64973.0
2019-09-10 12:00:00,153.33,153.8,153.19,153.59,66028.0,134.5638,134.9763,134.4409,134.792,66028.0
2019-09-10 12:30:00,153.6,153.85,153.36,153.84,59788.0,134.8007,135.0201,134.5901,135.0114,59788.0
2019-09-10 13:00:00,153.88,154.34,153.04,153.15,64156.0,135.0465,135.4502,134.3093,134.4058,64156.0
2019-09-10 13:30:00,153.17,153.19,151.97,151.97,128679.0,134.4234,134.4409,133.3702,133.3702,128679.0
2019-09-10 14:00:00,152.0,152.02,150.51,150.66,250888.0,133.3966,133.4141,132.0889,132.2206,250888.0
2019-09-10 14:30:00,150.63,151.22,150.21,151.14,213378.0,132.1942,132.712,131.8257,132.6418,213378.0
2019-09-10 15:00:00,151.16,151.86,151.02,151.86,93009.0,132.6594,133.2737,132.5365,133.2737,93009.0
2019-09-10 15:30:00,151.85,152.53,151.81,152.5,194603.0,133.2649,133.8617,133.2298,133.8354,194603.0
2019-09-11 09:30:00,152.54,154.27,151.76,153.48,144916.0,133.8705,135.3887,133.1859,134.6954,144916.0
2019-09-11 10:00:00,153.35,153.4,152.7,152.78,107213.0,134.5813,134.6252,134.0109,134.0811,107213.0
2019-09-11 10:30:00,152.8,152.89,151.66,151.71,82848.0,134.0987,134.1776,133.0982,133.1421,82848.0
2019-09-11 11:00:00,151.73,151.94,151.17,151.81,59562.0,133.1596,133.3439,132.6682,133.2298,59562.0
2019-09-11 11:30:00,151.8,152.38,151.75,151.99,118334.0,133.2211,133.7301,133.1772,133.3878,118334.0
2019-09-11 12:00:00,151.97,152.1,151.66,151.87,93736.0,133.3702,133.4843,133.0982,133.2825,93736.0
2019-09-11 12:30:00,151.87,151.87,151.33,151.56,66536.0,133.2825,133.2825,132.8086,133.0104,66536.0
2019-09-11 13:00:00,151.57,151.57,150.91,151.01,80260.0,133.0192,133.0192,132.44,132.5277,80260.0
2019-09-11 13:30:00,151.03,151.12,150.58,150.77,68271.0,132.5453,132.6243,132.1504,132.3171,68271.0
2019-09-11 14:00:00,150.75,150.87,150.5,150.76,60688.0,132.2996,132.4049,132.0802,132.3083,60688.0
2019-09-11 14:30:00,150.78,151.19,150.69,151.05,36228.0,132.3259,132.6857,132.2469,132.5628,36228.0
2019-09-11 15:00:00,151.07,151.3,150.93,151.15,62098.0,132.5804,132.7822,132.4575,132.6506,62098.0
2019-09-11 15:30:00,151.12,151.22,150.75,151.13,188050.0,132.6243,132.712,132.2996,132.6331,188050.0
2019-09-12 09:30:00,149.78,152.5,149.2,152.43,150286.0,131.4483,133.8354,130.9393,133.7739,150286.0
2019-09-12 10:00:00,152.43,152.51,150.3,151.35,92967.0,133.7739,133.8442,131.9046,132.8261,92967.0
2019-09-12 10:30:00,151.38,152.61,151.19,152.47,52185.0,132.8525,133.9319,132.6857,133.809,52185.0
2019-09-12 11:00:00,152.52,152.66,152.06,152.35,62381.0,133.8529,133.9758,133.4492,133.7037,62381.0
2019-09-12 11:30:00,152.34,152.6,152.0,152.36,41051.0,133.695,133.9231,133.3966,133.7125,41051.0
2019-09-12 12:00:00,152.36,152.36,151.78,152.04,34938.0,133.7125,133.7125,133.2035,133.4317,34938.0
2019-09-12 12:30:00,152.05,152.16,151.7,151.9,31846.0,133.4405,133.537,133.1333,133.3088,31846.0
2019-09-12 13:00:00,151.87,151.93,151.6,151.77,39014.0,133.2825,133.3351,133.0455,133.1947,39014.0
2019-09-12 13:30:00,151.79,152.28,151.76,152.15,27347.0,133.2123,133.6423,133.1859,133.5282,27347.0
2019-09-12 14:00:00,152.17,152.29,151.91,151.99,46890.0,133.5458,133.6511,133.3176,133.3878,46890.0
2019-09-12 14:30:00,151.98,152.09,151.77,151.89,35103.0,133.379,133.4756,133.1947,133.3,35103.0
2019-09-12 15:00:00,151.91,152.01,151.44,151.47,42254.0,133.3176,133.4053,132.9051,132.9314,42254.0
2019-09-12 15:30:00,151.46,151.5,151.07,151.25,155269.0,132.9227,132.9578,132.5804,132.7384,155269.0
2019-09-13 09:30:00,150.36,151.79,149.46,151.11,58442.0,131.9573,133.2123,131.1674,132.6155,58442.0
2019-09-13 10:00:00,151.18,151.52,150.63,150.88,45521.0,132.6769,132.9753,132.1942,132.4137,45521.0
2019-09-13 10:30:00,150.89,150.97,150.39,150.49,25655.0,132.4224,132.4926,131.9836,132.0714,25655.0
2019-09-13 11:00:00,150.48,150.58,150.09,150.13,43438.0,132.0626,132.1504,131.7203,131.7554,43438.0
2019-09-13 11:30:00,150.07,150.07,149.8,149.86,35884.0,131.7028,131.7028,131.4658,131.5185,35884.0
2019-09-13 12:00:00,149.86,149.89,149.52,149.58,28789.0,131.5185,131.5448,131.2201,131.2728,28789.0
2019-09-13 12:30:00,149.52,149.52,148.77,148.83,48060.0,131.2201,131.2201,130.5619,130.6146,48060.0
2019-09-13 13:00:00,148.9,148.92,148.42,148.47,27934.0,130.676,130.6935,130.2547,130.2986,27934.0
2019-09-13 13:30:00,148.47,148.6,148.32,148.39,53658.0,130.2986,130.4127,130.167,130.2284,53658.0
2019-09-13 14:00:00,148.37,148.49,148.05,148.34,75161.0,130.2109,130.3162,129.93,130.1845,75161.0
2019-09-13 14:30:00,148.36,148.42,148.02,148.37,107976.0,130.2021,130.2547,129.9037,130.2109,107976.0
2019-09-13 15:00:00,148.36,148.56,148.2,148.51,45193.0,130.2021,130.3776,130.0617,130.3337,45193.0
2019-09-13 15:30:00,148.52,148.72,148.38,148.55,193162.0,130.3425,130.518,130.2196,130.3688,193162.0
2019-09-16 09:30:00,147.55,148.97,147.0,148.88,116278.0,129.4912,130.7374,129.0085,130.6584,116278.0
2019-09-16 10:00:00,148.97,149.59,148.83,149.17,72353.0,130.7374,131.2815,130.6146,130.9129,72353.0
2019-09-16 10:30:00,149.12,149.37,148.68,149.22,29159.0,130.8691,131.0885,130.4829,130.9568,29159.0
2019-09-16 11:00:00,149.22,149.77,149.03,149.39,44121.0,130.9568,131.4395,130.7901,131.106,44121.0
2019-09-16 11:30:00,149.45,149.9,149.29,149.29,50393.0,131.1587,131.5536,131.0183,131.0183,50393.0
2019-09-16 12:00:00,149.34,149.42,148.92,148.92,60522.0,131.0621,131.1323,130.6935,130.6935,60522.0
2019-09-16 12:30:00,148.94,149.0,148.64,148.66,41433.0,130.7111,130.7637,130.4478,130.4654,41433.0
2019-09-16 13:00:00,148.68,148.96,148.54,148.74,27416.0,130.4829,130.7286,130.36,130.5356,27416.0
2019-09-16 13:30:00,148.73,148.74,148.12,148.34,50283.0,130.5268,130.5356,129.9914,130.1845,50283.0
2019-09-16 14:00:00,148.33,148.52,148.11,148.39,55900.0,130.1757,130.3425,129.9827,130.2284,55900.0
2019-09-16 14:30:00,148.42,148.42,148.0,148.2,56380.0,130.2547,130.2547,129.8861,130.0617,56380.0
2019-09-16 15:00:00,148.2,148.41,148.05,148.25,43727.0,130.0617,130.246,129.93,130.1055,43727.0
2019-09-16 15:30:00,148.23,148.4,147.93,148.05,171347.0,130.088,130.2372,129.8247,129.93,171347.0
2019-09-17 09:30:00,149.07,152.75,149.07,152.57,150221.0,130.8252,134.0548,130.8252,133.8968,150221.0
2019-09-17 10:00:00,152.55,153.55,152.15,152.81,82044.0,133.8793,134.7569,133.5282,134.1074,82044.0
2019-09-17 10:30:00,152.81,153.46,152.42,153.34,68486.0,134.1074,134.6779,133.7652,134.5726,68486.0
2019-09-17 11:00:00,153.32,153.95,152.96,153.82,89609.0,134.555,135.1079,134.2391,134.9938,89609.0
2019-09-17 11:30:00,153.84,153.87,153.1,153.17,45025.0,135.0114,135.0377,134.3619,134.4234,45025.0
2019-09-17 12:00:00,153.17,153.3,152.87,153.01,37454.0,134.4234,134.5375,134.1601,134.283,37454.0
2019-09-17 12:30:00,153.02,153.33,152.77,153.06,40413.0,134.2917,134.5638,134.0723,134.3268,40413.0
2019-09-17 13:00:00,153.06,153.06,152.44,152.46,38786.0,134.3268,134.3268,133.7827,133.8003,38786.0
2019-09-17 13:30:00,152.46,153.65,152.46,153.59,48469.0,133.8003,134.8446,133.8003,134.792,48469.0
2019-09-17 14:00:00,153.6,153.83,153.44,153.66,56220.0,134.8007,135.0026,134.6603,134.8534,56220.0
2019-09-17 14:30:00,153.66,153.81,153.03,153.16,54705.0,134.8534,134.985,134.3005,134.4146,54705.0
2019-09-17 15:00:00,153.16,153.18,152.32,152.61,84683.0,134.4146,134.4322,133.6774,133.9319,84683.0
2019-09-17 15:30:00,152.63,153.13,152.54,152.71,204914.0,133.9495,134.3883,133.8705,134.0197,204914.0
2019-09-18 09:30:00,153.9,154.0,152.0,153.29,52012.0,135.064,135.1518,133.3966,134.5287,52012.0
2019-09-18 10:00:00,153.36,153.84,153.11,153.6,40603.0,134.5901,135.0114,134.3707,134.8007,40603.0
2019-09-18 10:30:00,153.61,153.61,152.69,152.92,27205.0,134.8095,134.8095,134.0021,134.204,27205.0
2019-09-18 11:00:00,152.93,153.34,152.83,152.83,39613.0,134.2127,134.5726,134.125,134.125,39613.0
2019-09-18 11:30:00,152.83,152.93,152.73,152.83,17202.0,134.125,134.2127,134.0372,134.125,17202.0
2019-09-18 12:00:00,152.77,152.77,152.34,152.63,19813.0,134.0723,134.0723,133.695,133.9495,19813.0
2019-09-18 12:30:00,152.59,152.88,152.58,152.83,10856.0,133.9144,134.1689,133.9056,134.125,10856.0
2019-09-18 13:00:00,152.8,152.84,152.4,152.47,19167.0,134.0987,134.1338,133.7476,133.809,19167.0
2019-09-18 13:30:00,152.49,152.88,152.45,152.82,20521.0,133.8266,134.1689,133.7915,134.1162,20521.0
2019-09-18 14:00:00,152.84,152.91,151.68,151.83,31323.0,134.1338,134.1952,133.1157,133.2474,31323.0
2019-09-18 14:30:00,151.86,152.24,151.5,152.23,31905.0,133.2737,133.6072,132.9578,133.5984,31905.0
2019-09-18 15:00:00,152.2,152.46,151.86,152.46,35989.0,133.5721,133.8003,133.2737,133.8003,35989.0
2019-09-18 15:30:00,152.44,153.16,152.44,153.06,145068.0,133.7827,134.4146,133.7827,134.3268,145068.0
2019-09-19 09:30:00,153.13,153.6,152.66,153.2,53273.0,134.3883,134.8007,133.9758,134.4497,53273.0
2019-09-19 10:00:00,153.3,153.81,153.17,153.45,31499.0,134.5375,134.985,134.4234,134.6691,31499.0
2019-09-19 10:30:00,153.47,153.78,153.32,153.42,25144.0,134.6867,134.9587,134.555,134.6428,25144.0
2019-09-19 11:00:00,153.45,153.45,153.06,153.24,25126.0,134.6691,134.6691,134.3268,134.4848,25126.0
2019-09-19 11:30:00,153.25,153.67,153.16,153.66,24532.0,134.4936,134.8622,134.4146,134.8534,24532.0
2019-09-19 12:00:00,153.66,153.89,153.6,153.6,20389.0,134.8534,135.0553,134.8007,134.8007,20389.0
2019-09-19 12:30:00,153.58,153.62,153.17,153.26,36724.0,134.7832,134.8183,134.4234,134.5024,36724.0
2019-09-19 13:00:00,153.32,153.64,153.3,153.46,23181.0,134.555,134.8359,134.5375,134.6779,23181.0
2019-09-19 13:30:00,153.4,153.46,153.2,153.41,17467.0,134.6252,134.6779,134.4497,134.634,17467.0
2019-09-19 14:00:00,153.39,153.65,153.33,153.42,27023.0,134.6164,134.8446,134.5638,134.6428,27023.0
2019-09-19 14:30:00,153.42,153.76,153.34,153.76,18177.0,134.6428,134.9412,134.5726,134.9412,18177.0
2019-09-19 15:00:00,153.76,153.81,153.64,153.73,25464.0,134.9412,134.985,134.8359,134.9148,25464.0
2019-09-19 15:30:00,153.71,153.71,153.31,153.45,95928.0,134.8973,134.8973,134.5462,134.6691,95928.0
2019-09-20 09:30:00,153.85,154.5,153.56,153.58,183445.0,135.0201,135.5906,134.7656,134.7832,183445.0
2019-09-20 10:00:00,153.58,153.76,153.13,153.36,21142.0,134.7832,134.9412,134.3883,134.5901,21142.0
2019-09-20 10:30:00,153.43,153.5,152.97,153.23,22103.0,134.6516,134.713,134.2479,134.476,22103.0
2019-09-20 11:00:00,153.22,153.66,153.12,153.55,25164.0,134.4673,134.8534,134.3795,134.7569,25164.0
2019-09-20 11:30:00,153.61,153.84,153.27,153.69,24567.0,134.8095,135.0114,134.5111,134.8797,24567.0
2019-09-20 12:00:00,153.75,153.84,153.65,153.69,18035.0,134.9324,135.0114,134.8446,134.8797,18035.0
2019-09-20 12:30:00,153.68,154.01,153.45,153.97,25449.0,134.871,135.1606,134.6691,135.1255,25449.0
2019-09-20 13:00:00,153.96,154.0,153.1,153.65,29674.0,135.1167,135.1518,134.3619,134.8446,29674.0
2019-09-20 13:30:00,153.65,153.97,153.44,153.97,32255.0,134.8446,135.1255,134.6603,135.1255,32255.0
2019-09-20 14:00:00,153.93,154.11,153.56,153.67,33716.0,135.0904,135.2483,134.7656,134.8622,33716.0
2019-09-20 14:30:00,153.69,153.82,153.38,153.78,43303.0,134.8797,134.9938,134.6077,134.9587,43303.0
2019-09-20 15:00:00,153.75,154.6,153.75,154.46,72501.0,134.9324,135.6784,134.9324,135.5555,72501.0
2019-09-20 15:30:00,154.48,154.57,153.54,153.89,345202.0,135.573,135.652,134.7481,135.0553,345202.0
2019-09-23 09:30:00,154.33,155.4,153.7,154.73,54170.0,135.4414,136.3804,134.8885,135.7924,54170.0
2019-09-23 10:00:00,154.66,154.76,154.25,154.48,29173.0,135.731,135.8188,135.3712,135.573,29173.0
2019-09-23 10:30:00,154.5,154.5,154.07,154.21,26792.0,135.5906,135.5906,135.2132,135.3361,26792.0
2019-09-23 11:00:00,154.19,154.22,153.88,154.15,20690.0,135.3185,135.3449,135.0465,135.2834,20690.0
2019-09-23 11:30:00,154.21,154.59,154.21,154.58,23215.0,135.3361,135.6696,135.3361,135.6608,23215.0
2019-09-23 12:00:00,154.58,154.78,154.0,154.17,41973.0,135.6608,135.8363,135.1518,135.301,41973.0
2019-09-23 12:30:00,154.11,154.15,153.87,153.97,16213.0,135.2483,135.2834,135.0377,135.1255,16213.0
2019-09-23 13:00:00,154.0,154.26,153.75,154.26,25086.0,135.1518,135.38,134.9324,135.38,25086.0
2019-09-23 13:30:00,154.21,154.21,153.69,153.75,13940.0,135.3361,135.3361,134.8797,134.9324,13940.0
2019-09-23 14:00:00,153.74,153.85,153.58,153.61,16689.0,134.9236,135.0201,134.7832,134.8095,16689.0
2019-09-23 14:30:00,153.66,153.68,153.46,153.53,23277.0,134.8534,134.871,134.6779,134.7393,23277.0
2019-09-23 15:00:00,153.52,153.7,153.38,153.64,28402.0,134.7305,134.8885,134.6077,134.8359,28402.0
2019-09-23 15:30:00,153.65,153.65,153.31,153.32,118809.0,134.8446,134.8446,134.5462,134.555,118809.0
2019-09-24 09:30:00,154.25,155.13,154.02,155.01,45514.0,135.3712,136.1435,135.1693,136.0382,45514.0
2019-09-24 10:00:00,155.06,155.95,155.06,155.86,55353.0,136.0821,136.8631,136.0821,136.7841,55353.0
2019-09-24 10:30:00,155.75,156.56,155.7,156.49,44989.0,136.6876,137.3985,136.6437,137.337,44989.0
2019-09-24 11:00:00,156.45,156.63,155.68,155.75,35653.0,137.3019,137.4599,136.6262,136.6876,35653.0
2019-09-24 11:30:00,155.79,155.79,155.24,155.45,16264.0,136.7227,136.7227,136.24,136.4243,16264.0
2019-09-24 12:00:00,155.5,156.12,155.17,155.17,27871.0,136.4682,137.0123,136.1786,136.1786,27871.0
2019-09-24 12:30:00,155.08,155.55,154.89,155.55,22498.0,136.0996,136.5121,135.9329,136.5121,22498.0
2019-09-24 13:00:00,155.51,155.54,155.13,155.42,18533.0,136.477,136.5033,136.1435,136.398,18533.0
2019-09-24 13:30:00,155.47,155.76,155.44,155.73,15870.0,136.4419,136.6964,136.4155,136.6701,15870.0
2019-09-24 14:00:00,155.71,156.17,155.6,156.17,22263.0,136.6525,137.0562,136.556,137.0562,22263.0
2019-09-24 14:30:00,156.15,156.25,155.8,155.91,34232.0,137.0386,137.1264,136.7315,136.828,34232.0
2019-09-24 15:00:00,155.87,155.87,155.48,155.49,20669.0,136.7929,136.7929,136.4507,136.4594,20669.0
2019-09-24 15:30:00,155.5,155.73,155.18,155.69,110437.0,136.4682,136.6701,136.1874,136.6349,110437.0
2019-09-25 09:30:00,155.3,156.48,155.16,155.3,73661.0,136.2927,137.3283,136.1698,136.2927,73661.0
2019-09-25 10:00:00,155.32,155.41,154.51,154.75,65153.0,136.3102,136.3892,135.5994,135.81,65153.0
2019-09-25 10:30:00,154.85,154.95,154.01,154.26,44030.0,135.8978,135.9855,135.1606,135.38,44030.0
2019-09-25 11:00:00,154.27,154.35,153.47,153.76,44019.0,135.3887,135.459,134.6867,134.9412,44019.0
2019-09-25 11:30:00,153.72,154.2,153.6,154.14,18821.0,134.9061,135.3273,134.8007,135.2747,18821.0
2019-09-25 12:00:00,154.09,154.14,153.41,153.5,20752.0,135.2308,135.2747,134.634,134.713,20752.0
2019-09-25 12:30:00,153.49,153.63,153.13,153.28,31440.0,134.7042,134.8271,134.3883,134.5199,31440.0
2019-09-25 13:00:00,153.24,153.27,152.9,153.09,33492.0,134.4848,134.5111,134.1864,134.3532,33492.0
2019-09-25 13:30:00,153.1,153.39,152.92,153.21,26685.0,134.3619,134.6164,134.204,134.4585,26685.0
2019-09-25 14:00:00,153.2,153.49,153.07,153.46,54483.0,134.4497,134.7042,134.3356,134.6779,54483.0
2019-09-25 14:30:00,153.46,153.68,153.34,153.64,38526.0,134.6779,134.871,134.5726,134.8359,38526.0
2019-09-25 15:00:00,153.61,153.61,153.36,153.41,35277.0,134.8095,134.8095,134.5901,134.634,35277.0
2019-09-25 15:30:00,153.37,153.65,153.27,153.38,107191.0,134.5989,134.8446,134.5111,134.6077,107191.0
2019-09-26 09:30:00,154.39,154.88,154.04,154.55,28329.0,135.4941,135.9241,135.1869,135.6345,28329.0
2019-09-26 10:00:00,154.42,154.67,153.92,154.4,52495.0,135.5204,135.7398,135.0816,135.5028,52495.0
2019-09-26 10:30:00,154.4,154.52,154.08,154.39,18111.0,135.5028,135.6081,135.222,135.4941,18111.0
2019-09-26 11:00:00,154.4,154.53,154.04,154.13,25443.0,135.5028,135.6169,135.1869,135.2659,25443.0
2019-09-26 11:30:00,154.15,154.22,153.62,153.76,43975.0,135.2834,135.3449,134.8183,134.9412,43975.0
2019-09-26 12:00:00,153.78,153.92,153.63,153.68,38106.0,134.9587,135.0816,134.8271,134.871,38106.0
2019-09-26 12:30:00,153.72,154.33,153.55,154.16,29188.0,134.9061,135.4414,134.7569,135.2922,29188.0
2019-09-26 13:00:00,154.19,154.22,153.87,153.95,52906.0,135.3185,135.3449,135.0377,135.1079,52906.0
2019-09-26 13:30:00,153.97,154.34,153.8,153.97,51566.0,135.1255,135.4502,134.9763,135.1255,51566.0
2019-09-26 14:00:00,154.0,154.81,154.0,154.68,12883.0,135.1518,135.8627,135.1518,135.7486,12883.0
2019-09-26 14:30:00,154.7,154.73,154.21,154.22,59665.0,135.7661,135.7924,135.3361,135.3449,59665.0
2019-09-26 15:00:00,154.25,154.73,154.07,154.69,45392.0,135.3712,135.7924,135.2132,135.7573,45392.0
2019-09-26 15:30:00,154.68,154.92,154.19,154.31,135036.0,135.7486,135.9592,135.3185,135.4238,135036.0
2019-09-27 09:30:00,154.6,154.98,152.63,153.51,20347.0,135.6784,136.0118,133.9495,134.7218,20347.0
2019-09-27 10:00:00,153.69,154.12,152.81,153.06,21285.0,134.8797,135.2571,134.1074,134.3268,21285.0
2019-09-27 10:30:00,153.08,153.7,152.71,153.55,20962.0,134.3444,134.8885,134.0197,134.7569,20962.0
2019-09-27 11:00:00,153.48,154.04,153.14,153.82,25584.0,134.6954,135.1869,134.397,134.9938,25584.0
2019-09-27 11:30:00,153.85,153.94,153.09,153.1,13293.0,135.0201,135.0991,134.3532,134.3619,13293.0
2019-09-27 12:00:00,153.15,153.64,153.1,153.54,21507.0,134.4058,134.8359,134.3619,134.7481,21507.0
2019-09-27 12:30:00,153.52,153.92,153.26,153.26,26245.0,134.7305,135.0816,134.5024,134.5024,26245.0
2019-09-27 13:00:00,153.25,153.7,153.16,153.27,14635.0,134.4936,134.8885,134.4146,134.5111,14635.0
2019-09-27 13:30:00,153.32,153.49,152.93,153.04,11246.0,134.555,134.7042,134.2127,134.3093,11246.0
2019-09-27 14:00:00,152.98,153.01,152.76,152.85,12037.0,134.2566,134.283,134.0636,134.1425,12037.0
2019-09-27 14:30:00,152.96,153.07,152.73,152.94,14749.0,134.2391,134.3356,134.0372,134.2215,14749.0
2019-09-27 15:00:00,152.95,153.23,152.9,153.0,18948.0,134.2303,134.476,134.1864,134.2742,18948.0
2019-09-27 15:30:00,153.02,153.84,153.02,153.81,52864.0,134.2917,135.0114,134.2917,134.985,52864.0
2019-09-30 09:30:00,153.8,155.49,153.58,154.59,39471.0,134.9763,136.4594,134.7832,135.6696,39471.0
2019-09-30 10:00:00,154.55,155.14,154.12,154.34,20983.0,135.6345,136.1523,135.2571,135.4502,20983.0
2019-09-30 10:30:00,154.42,154.99,154.4,154.77,17126.0,135.5204,136.0206,135.5028,135.8275,17126.0
2019-09-30 11:00:00,154.87,155.2,154.83,155.19,20705.0,135.9153,136.2049,135.8802,136.1961,20705.0
2019-09-30 11:30:00,155.25,155.33,155.02,155.3,18942.0,136.2488,136.319,136.047,136.2927,18942.0
2019-09-30 12:00:00,155.32,155.51,155.18,155.43,26282.0,136.3102,136.477,136.1874,136.4068,26282.0
2019-09-30 12:30:00,155.38,155.54,155.26,155.3,17632.0,136.3629,136.5033,136.2576,136.2927,17632.0
2019-09-30 13:00:00,155.32,155.36,155.12,155.2,17625.0,136.3102,136.3453,136.1347,136.2049,17625.0
2019-09-30 13:30:00,155.14,155.32,154.72,154.78,18572.0,136.1523,136.3102,135.7837,135.8363,18572.0
2019-09-30 14:00:00,154.82,154.89,154.65,154.75,20956.0,135.8714,135.9329,135.7222,135.81,20956.0
2019-09-30 14:30:00,154.73,154.99,154.56,154.81,21125.0,135.7924,136.0206,135.6433,135.8627,21125.0
2019-09-30 15:00:00,154.83,154.93,154.68,154.84,22387.0,135.8802,135.968,135.7486,135.889,22387.0
2019-09-30 15:30:00,154.84,155.1,154.64,154.93,125372.0,135.889,136.1172,135.7135,135.968,125372.0
2019-10-01 09:30:00,154.79,155.39,153.43,154.24,51867.0,135.8451,136.3717,134.6516,135.3624,51867.0
2019-10-01 10:00:00,154.11,154.59,153.54,154.48,35306.0,135.2483,135.6696,134.7481,135.573,35306.0
2019-10-01 10:30:00,154.61,155.38,154.57,155.22,27321.0,135.6871,136.3629,135.652,136.2225,27321.0
2019-10-01 11:00:00,155.09,155.21,154.87,155.12,25034.0,136.1084,136.2137,135.9153,136.1347,25034.0
2019-10-01 11:30:00,155.1,155.15,154.72,154.92,16916.0,136.1172,136.161,135.7837,135.9592,16916.0
2019-10-01 12:00:00,154.93,155.12,154.76,155.12,12194.0,135.968,136.1347,135.8188,136.1347,12194.0
2019-10-01 12:30:00,155.13,155.44,155.01,155.4,19434.0,136.1435,136.4155,136.0382,136.3804,19434.0
2019-10-01 13:00:00,155.4,155.41,155.06,155.16,12087.0,136.3804,136.3892,136.0821,136.1698,12087.0
2019-10-01 13:30:00,155.19,155.34,155.0,155.29,18497.0,136.1961,136.3278,136.0294,136.2839,18497.0
2019-10-01 14:00:00,155.31,155.33,154.91,155.0,14973.0,136.3015,136.319,135.9504,136.0294,14973.0
2019-10-01 14:30:00,155.03,155.22,154.89,155.16,18558.0,136.0557,136.2225,135.9329,136.1698,18558.0
2019-10-01 15:00:00,155.19,155.45,155.03,155.22,34411.0,136.1961,136.4243,136.0557,136.2225,34411.0
2019-10-01 15:30:00,155.2,155.23,154.64,154.86,77573.0,136.2049,136.2312,135.7135,135.9065,77573.0
2019-10-02 09:30:00,154.74,155.7,154.66,154.88,40159.0,135.8012,136.6437,135.731,135.9241,40159.0
2019-10-02 10:00:00,154.9,154.9,153.42,153.74,51808.0,135.9416,135.9416,134.6428,134.9236,51808.0
2019-10-02 10:30:00,153.63,154.05,153.3,153.69,48810.0,134.8271,135.1957,134.5375,134.8797,48810.0
2019-10-02 11:00:00,153.59,154.25,153.32,153.69,30276.0,134.792,135.3712,134.555,134.8797,30276.0
2019-10-02 11:30:00,153.66,154.29,153.33,154.19,22670.0,134.8534,135.4063,134.5638,135.3185,22670.0
2019-10-02 12:00:00,154.16,154.17,153.74,153.87,18425.0,135.2922,135.301,134.9236,135.0377,18425.0
2019-10-02 12:30:00,153.87,153.89,153.13,153.28,30134.0,135.0377,135.0553,134.3883,134.5199,30134.0
2019-10-02 13:00:00,153.25,153.55,153.15,153.33,19373.0,134.4936,134.7569,134.4058,134.5638,19373.0
2019-10-02 13:30:00,153.31,153.96,153.31,153.94,24340.0,134.5462,135.1167,134.5462,135.0991,24340.0
2019-10-02 14:00:00,153.92,154.05,153.6,153.71,36632.0,135.0816,135.1957,134.8007,134.8973,36632.0
2019-10-02 14:30:00,153.72,154.1,153.59,154.09,20255.0,134.9061,135.2396,134.792,135.2308,20255.0
2019-10-02 15:00:00,154.08,154.24,153.81,153.87,26225.0,135.222,135.3624,134.985,135.0377,26225.0
2019-10-02 15:30:00,153.87,154.06,153.4,153.56,79106.0,135.0377,135.2044,134.6252,134.7656,79106.0
2019-10-03 09:30:00,153.78,154.74,153.78,154.48,31961.0,134.9587,135.8012,134.9587,135.573,31961.0
2019-10-03 10:00:00,154.44,155.0,153.94,154.8,82515.0,135.5379,136.0294,135.0991,135.8539,82515.0
2019-10-03 10:30:00,154.77,155.16,154.55,154.55,101988.0,135.8275,136.1698,135.6345,135.6345,101988.0
2019-10-03 11:00:00,154.52,155.16,154.44,154.93,26849.0,135.6081,136.1698,135.5379,135.968,26849.0
2019-10-03 11:30:00,154.92,155.2,154.72,154.8,22001.0,135.9592,136.2049,135.7837,135.8539,22001.0
2019-10-03 12:00:00,154.8,155.17,154.79,155.13,27347.0,135.8539,136.1786,135.8451,136.1435,27347.0
2019-10-03 12:30:00,155.08,155.5,155.03,155.46,26825.0,136.0996,136.4682,136.0557,136.4331,26825.0
2019-10-03 13:00:00,155.5,155.67,155.37,155.4,35414.0,136.4682,136.6174,136.3541,136.3804,35414.0
2019-10-03 13:30:00,155.4,155.88,155.37,155.86,41586.0,136.3804,136.8017,136.3541,136.7841,41586.0
2019-10-03 14:00:00,155.85,156.09,155.77,156.02,37848.0,136.7754,136.986,136.7052,136.9246,37848.0
2019-10-03 14:30:00,156.02,156.07,155.62,155.75,31163.0,136.9246,136.9684,136.5735,136.6876,31163.0
2019-10-03 15:00:00,155.75,155.91,155.53,155.68,47881.0,136.6876,136.828,136.4945,136.6262,47881.0
2019-10-03 15:30:00,155.69,155.87,155.29,155.5,162740.0,136.6349,136.7929,136.2839,136.4682,162740.0
2019-10-04 09:30:00,156.38,157.37,155.62,155.93,80219.0,137.2405,138.1093,136.5735,136.8456,80219.0
2019-10-04 10:00:00,155.94,156.55,155.79,156.09,21154.0,136.8544,137.3897,136.7227,136.986,21154.0
2019-10-04 10:30:00,156.12,156.12,155.37,155.56,34066.0,137.0123,137.0123,136.3541,136.5209,34066.0
2019-10-04 11:00:00,155.49,155.87,155.36,155.66,25081.0,136.4594,136.7929,136.3453,136.6086,25081.0
2019-10-04 11:30:00,155.66,156.09,155.66,155.81,22231.0,136.6086,136.986,136.6086,136.7403,22231.0
2019-10-04 12:00:00,155.76,156.54,155.76,156.29,24316.0,136.6964,137.3809,136.6964,137.1615,24316.0
2019-10-04 12:30:00,156.36,156.39,156.19,156.19,14581.0,137.2229,137.2493,137.0738,137.0738,14581.0
2019-10-04 13:00:00,156.21,156.31,155.87,156.16,19932.0,137.0913,137.1791,136.7929,137.0474,19932.0
2019-10-04 13:30:00,156.15,156.46,156.13,156.13,15796.0,137.0386,137.3107,137.0211,137.0211,15796.0
2019-10-04 14:00:00,156.1,156.84,156.06,156.76,25465.0,136.9948,137.6442,136.9597,137.574,25465.0
2019-10-04 14:30:00,156.72,157.09,156.72,157.06,14282.0,137.5389,137.8636,137.5389,137.8373,14282.0
2019-10-04 15:00:00,157.12,157.26,157.01,157.14,26021.0,137.8899,138.0128,137.7934,137.9075,26021.0
2019-10-04 15:30:00,157.16,157.53,157.11,157.45,146080.0,137.925,138.2498,137.8812,138.1795,146080.0
2019-10-07 09:30:00,156.95,157.51,156.56,156.81,55210.0,137.7407,138.2322,137.3985,137.6179,55210.0
2019-10-07 10:00:00,156.8,157.49,156.79,157.49,26698.0,137.6091,138.2146,137.6003,138.2146,26698.0
2019-10-07 10:30:00,157.51,157.84,157.44,157.72,27082.0,138.2322,138.5218,138.1708,138.4165,27082.0
2019-10-07 11:00:00,157.68,157.97,157.38,157.88,38437.0,138.3814,138.6359,138.1181,138.5569,38437.0
2019-10-07 11:30:00,157.91,158.17,157.78,158.07,25071.0,138.5832,138.8114,138.4692,138.7237,25071.0
2019-10-07 12:00:00,158.13,158.14,157.87,157.91,29682.0,138.7763,138.7851,138.5481,138.5832,29682.0
2019-10-07 12:30:00,157.92,158.19,157.84,157.87,16107.0,138.592,138.829,138.5218,138.5481,16107.0
2019-10-07 13:00:00,157.84,158.01,157.78,158.01,19502.0,138.5218,138.671,138.4692,138.671,19502.0
2019-10-07 13:30:00,158.01,158.31,157.99,158.18,18520.0,138.671,138.9343,138.6535,138.8202,18520.0
2019-10-07 14:00:00,158.22,158.26,157.97,158.14,31924.0,138.8553,138.8904,138.6359,138.7851,31924.0
2019-10-07 14:30:00,158.11,158.14,157.87,158.09,32963.0,138.7588,138.7851,138.5481,138.7412,32963.0
2019-10-07 15:00:00,158.01,158.45,157.95,158.3,26461.0,138.671,139.0572,138.6183,138.9255,26461.0
2019-10-07 15:30:00,158.31,158.31,157.67,157.67,109194.0,138.9343,138.9343,138.3726,138.3726,109194.0
2019-10-08 09:30:00,157.76,158.41,157.27,157.4,44159.0,138.4516,139.022,138.0216,138.1357,44159.0
2019-10-08 10:00:00,157.42,157.51,156.34,156.63,27218.0,138.1532,138.2322,137.2054,137.4599,27218.0
2019-10-08 10:30:00,156.63,156.91,156.16,156.59,30651.0,137.4599,137.7056,137.0474,137.4248,30651.0
2019-10-08 11:00:00,156.64,156.87,156.13,156.14,20294.0,137.4687,137.6705,137.0211,137.0299,20294.0
2019-10-08 11:30:00,156.13,156.46,155.9,156.35,25747.0,137.0211,137.3107,136.8192,137.2142,25747.0
2019-10-08 12:00:00,156.35,156.47,156.13,156.43,29302.0,137.2142,137.3195,137.0211,137.2844,29302.0
2019-10-08 12:30:00,156.42,156.58,156.25,156.51,14311.0,137.2756,137.416,137.1264,137.3546,14311.0
2019-10-08 13:00:00,156.49,156.96,156.37,156.91,15898.0,137.337,137.7495,137.2317,137.7056,15898.0
2019-10-08 13:30:00,156.93,157.28,156.76,156.78,12611.0,137.7232,138.0303,137.574,137.5915,12611.0
2019-10-08 14:00:00,156.83,157.18,156.62,157.1,19004.0,137.6354,137.9426,137.4511,137.8724,19004.0
2019-10-08 14:30:00,157.14,157.37,156.66,156.93,31470.0,137.9075,138.1093,137.4862,137.7232,31470.0
2019-10-08 15:00:00,156.98,157.09,156.79,156.87,31960.0,137.7671,137.8636,137.6003,137.6705,31960.0
2019-10-08 15:30:00,156.82,156.99,156.19,156.28,99435.0,137.6266,137.7758,137.0738,137.1527,99435.0
2019-10-09 09:30:00,156.47,156.97,155.93,156.1,35941.0,137.3195,137.7583,136.8456,136.9948,35941.0
2019-10-09 10:00:00,156.1,156.37,155.79,156.01,29901.0,136.9948,137.2317,136.7227,136.9158,29901.0
2019-10-09 10:30:00,156.09,156.31,155.98,156.07,26390.0,136.986,137.1791,136.8895,136.9684,26390.0
2019-10-09 11:00:00,156.06,156.08,155.21,155.33,24072.0,136.9597,136.9772,136.2137,136.319,24072.0
2019-10-09 11:30:00,155.29,155.89,155.2,155.88,21346.0,136.2839,136.8105,136.2049,136.8017,21346.0
2019-10-09 12:00:00,155.99,156.11,155.66,155.88,17788.0,136.8982,137.0035,136.6086,136.8017,17788.0
2019-10-09 12:30:00,155.9,156.39,155.9,156.33,18761.0,136.8192,137.2493,136.8192,137.1966,18761.0
2019-10-09 13:00:00,156.36,156.52,156.17,156.2,29183.0,137.2229,137.3634,137.0562,137.0825,29183.0
2019-10-09 13:30:00,156.21,156.35,156.09,156.2,21869.0,137.0913,137.2142,136.986,137.0825,21869.0
2019-10-09 14:00:00,156.16,156.57,156.16,156.43,12681.0,137.0474,137.4072,137.0474,137.2844,12681.0
2019-10-09 14:30:00,156.51,156.78,156.39,156.75,28353.0,137.3546,137.5915,137.2493,137.5652,28353.0
2019-10-09 15:00:00,156.82,156.96,156.59,156.61,29594.0,137.6266,137.7495,137.4248,137.4424,29594.0
2019-10-09 15:30:00,156.62,156.79,156.34,156.47,141341.0,137.4511,137.6003,137.2054,137.3195,141341.0
2019-10-10 09:30:00,155.85,156.18,154.98,155.76,41502.0,136.7754,137.065,136.0118,136.6964,41502.0
2019-10-10 10:00:00,155.85,156.23,155.68,156.0,20958.0,136.7754,137.1089,136.6262,136.907,20958.0
2019-10-10 10:30:00,156.15,156.52,156.07,156.52,17074.0,137.0386,137.3634,136.9684,137.3634,17074.0
2019-10-10 11:00:00,156.52,156.96,156.52,156.95,15328.0,137.3634,137.7495,137.3634,137.7407,15328.0
2019-10-10 11:30:00,156.95,157.01,156.66,156.89,13028.0,137.7407,137.7934,137.4862,137.6881,13028.0
2019-10-10 12:00:00,156.89,157.43,156.87,157.14,19430.0,137.6881,138.162,137.6705,137.9075,19430.0
2019-10-10 12:30:00,157.15,157.15,156.83,157.01,11908.0,137.9163,137.9163,137.6354,137.7934,11908.0
2019-10-10 13:00:00,157.08,157.49,157.08,157.46,11789.0,137.8548,138.2146,137.8548,138.1883,11789.0
2019-10-10 13:30:00,157.44,157.47,157.26,157.34,10969.0,138.1708,138.1971,138.0128,138.083,10969.0
2019-10-10 14:00:00,157.35,157.35,156.76,156.87,14361.0,138.0918,138.0918,137.574,137.6705,14361.0
2019-10-10 14:30:00,156.81,157.1,156.7,156.71,13654.0,137.6179,137.8724,137.5213,137.5301,13654.0
2019-10-10 15:00:00,156.7,156.87,156.57,156.79,19049.0,137.5213,137.6705,137.4072,137.6003,19049.0
2019-10-10 15:30:00,156.78,156.9,156.17,156.31,115310.0,137.5915,137.6969,137.0562,137.1791,115310.0
2019-10-11 09:30:00,156.98,157.0,154.21,154.36,73634.0,137.7671,137.7846,135.3361,135.4677,73634.0
2019-10-11 10:00:00,154.24,155.71,154.07,155.3,56382.0,135.3624,136.6525,135.2132,136.2927,56382.0
2019-10-11 10:30:00,155.24,155.39,154.62,155.24,27793.0,136.24,136.3717,135.6959,136.24,27793.0
2019-10-11 11:00:00,155.3,155.85,155.23,155.64,13763.0,136.2927,136.7754,136.2312,136.5911,13763.0
2019-10-11 11:30:00,155.71,156.17,155.71,156.07,23101.0,136.6525,137.0562,136.6525,136.9684,23101.0
2019-10-11 12:00:00,156.06,156.13,155.58,155.76,13006.0,136.9597,137.0211,136.5384,136.6964,13006.0
2019-10-11 12:30:00,155.74,155.89,155.23,155.76,15390.0,136.6788,136.8105,136.2312,136.6964,15390.0
2019-10-11 13:00:00,155.76,156.08,155.63,155.87,15928.0,136.6964,136.9772,136.5823,136.7929,15928.0
2019-10-11 13:30:00,155.77,155.93,155.59,155.8,11838.0,136.7052,136.8456,136.5472,136.7315,11838.0
2019-10-11 14:00:00,155.75,155.99,155.54,155.97,15202.0,136.6876,136.8982,136.5033,136.8807,15202.0
2019-10-11 14:30:00,155.96,156.09,155.89,156.06,18994.0,136.8719,136.986,136.8105,136.9597,18994.0
2019-10-11 15:00:00,156.06,156.08,155.77,155.78,22026.0,136.9597,136.9772,136.7052,136.7139,22026.0
2019-10-11 15:30:00,155.8,156.08,154.93,155.3,143279.0,136.7315,136.9772,135.968,136.2927,143279.0
2019-10-14 09:30:00,156.07,156.62,155.77,156.62,41364.0,136.9684,137.4511,136.7052,137.4511,41364.0
2019-10-14 10:00:00,156.59,157.17,156.39,156.64,18566.0,137.4248,137.9338,137.2493,137.4687,18566.0
2019-10-14 10:30:00,156.65,156.9,156.41,156.47,14016.0,137.4775,137.6969,137.2668,137.3195,14016.0
2019-10-14 11:00:00,156.43,156.44,155.76,155.81,22577.0,137.2844,137.2932,136.6964,136.7403,22577.0
2019-10-14 11:30:00,155.82,155.96,155.68,155.78,9051.0,136.749,136.8719,136.6262,136.7139,9051.0
2019-10-14 12:00:00,155.83,155.86,155.06,155.09,18936.0,136.7578,136.7841,136.0821,136.1084,18936.0
2019-10-14 12:30:00,155.06,155.48,155.05,155.39,21259.0,136.0821,136.4507,136.0733,136.3717,21259.0
2019-10-14 13:00:00,155.34,155.67,155.34,155.52,8422.0,136.3278,136.6174,136.3278,136.4858,8422.0
2019-10-14 13:30:00,155.51,155.51,155.14,155.33,9834.0,136.477,136.477,136.1523,136.319,9834.0
2019-10-14 14:00:00,155.35,155.43,155.24,155.25,16711.0,136.3366,136.4068,136.24,136.2488,16711.0
2019-10-14 14:30:00,155.21,155.52,155.13,155.49,12161.0,136.2137,136.4858,136.1435,136.4594,12161.0
2019-10-14 15:00:00,155.48,155.59,155.43,155.51,18652.0,136.4507,136.5472,136.4068,136.477,18652.0
2019-10-14 15:30:00,155.48,155.54,155.15,155.34,54108.0,136.4507,136.5033,136.161,136.3278,54108.0
2019-10-15 09:30:00,155.75,156.24,154.83,155.21,38979.0,136.6876,137.1176,135.8802,136.2137,38979.0
2019-10-15 10:00:00,155.25,155.59,154.75,154.86,33092.0,136.2488,136.5472,135.81,135.9065,33092.0
2019-10-15 10:30:00,154.89,154.95,154.21,154.45,48115.0,135.9329,135.9855,135.3361,135.5467,48115.0
2019-10-15 11:00:00,154.4,154.51,153.88,154.05,41021.0,135.5028,135.5994,135.0465,135.1957,41021.0
2019-10-15 11:30:00,154.05,154.05,153.49,153.5,50705.0,135.1957,135.1957,134.7042,134.713,50705.0
2019-10-15 12:00:00,153.5,153.53,152.82,152.85,57043.0,134.713,134.7393,134.1162,134.1425,57043.0
2019-10-15 12:30:00,152.81,152.99,152.5,152.64,49021.0,134.1074,134.2654,133.8354,133.9582,49021.0
2019-10-15 13:00:00,152.65,152.8,152.2,152.34,121744.0,133.967,134.0987,133.5721,133.695,121744.0
2019-10-15 13:30:00,152.33,152.52,152.07,152.52,75992.0,133.6862,133.8529,133.458,133.8529,75992.0
2019-10-15 14:00:00,152.55,152.78,152.36,152.7,49627.0,133.8793,134.0811,133.7125,134.0109,49627.0
2019-10-15 14:30:00,152.71,153.17,152.61,152.71,65705.0,134.0197,134.4234,133.9319,134.0197,65705.0
2019-10-15 15:00:00,152.69,153.0,152.52,153.0,42329.0,134.0021,134.2742,133.8529,134.2742,42329.0
2019-10-15 15:30:00,153.04,153.04,152.53,152.54,112364.0,134.3093,134.3093,133.8617,133.8705,112364.0
2019-10-16 09:30:00,152.04,152.51,151.71,152.44,57647.0,133.4317,133.8442,133.1421,133.7827,57647.0
2019-10-16 10:00:00,152.39,152.7,152.14,152.42,27091.0,133.7388,134.0109,133.5194,133.7652,27091.0
2019-10-16 10:30:00,152.39,152.44,151.9,152.1,37906.0,133.7388,133.7827,133.3088,133.4843,37906.0
2019-10-16 11:00:00,152.06,152.32,151.82,151.83,24189.0,133.4492,133.6774,133.2386,133.2474,24189.0
2019-10-16 11:30:00,151.87,151.93,151.43,151.53,34192.0,133.2825,133.3351,132.8963,132.9841,34192.0
2019-10-16 12:00:00,151.51,151.77,151.48,151.72,32858.0,132.9665,133.1947,132.9402,133.1508,32858.0
2019-10-16 12:30:00,151.72,151.93,151.54,151.93,18202.0,133.1508,133.3351,132.9929,133.3351,18202.0
2019-10-16 13:00:00,151.95,152.02,151.66,151.69,13594.0,133.3527,133.4141,133.0982,133.1245,13594.0
2019-10-16 13:30:00,151.67,151.82,151.56,151.66,19885.0,133.107,133.2386,133.0104,133.0982,19885.0
2019-10-16 14:00:00,151.66,151.72,151.5,151.63,17379.0,133.0982,133.1508,132.9578,133.0719,17379.0
2019-10-16 14:30:00,151.64,151.88,151.63,151.8,19027.0,133.0806,133.2913,133.0719,133.2211,19027.0
2019-10-16 15:00:00,151.78,151.83,151.44,151.48,29218.0,133.2035,133.2474,132.9051,132.9402,29218.0
2019-10-16 15:30:00,151.48,151.7,151.28,151.52,111137.0,132.9402,133.1333,132.7647,132.9753,111137.0
2019-10-17 09:30:00,151.46,152.85,151.46,152.69,42353.0,132.9227,134.1425,132.9227,134.0021,42353.0
2019-10-17 10:00:00,152.61,153.0,151.86,152.35,34652.0,133.9319,134.2742,133.2737,133.7037,34652.0
2019-10-17 10:30:00,152.41,152.65,152.25,152.37,16018.0,133.7564,133.967,133.616,133.7213,16018.0
2019-10-17 11:00:00,152.38,152.5,152.08,152.33,19172.0,133.7301,133.8354,133.4668,133.6862,19172.0
2019-10-17 11:30:00,152.32,152.7,152.27,152.7,12507.0,133.6774,134.0109,133.6335,134.0109,12507.0
2019-10-17 12:00:00,152.69,153.08,152.41,153.03,20731.0,134.0021,134.3444,133.7564,134.3005,20731.0
2019-10-17 12:30:00,153.06,153.31,153.04,153.27,20068.0,134.3268,134.5462,134.3093,134.5111,20068.0
2019-10-17 13:00:00,153.24,153.39,153.13,153.25,13590.0,134.4848,134.6164,134.3883,134.4936,13590.0
2019-10-17 13:30:00,153.27,153.27,153.02,153.05,11603.0,134.5111,134.5111,134.2917,134.3181,11603.0
2019-10-17 14:00:00,153.09,153.26,152.95,153.25,20738.0,134.3532,134.5024,134.2303,134.4936,20738.0
2019-10-17 14:30:00,153.26,153.33,153.11,153.25,12623.0,134.5024,134.5638,134.3707,134.4936,12623.0
2019-10-17 15:00:00,153.26,153.32,153.17,153.22,18449.0,134.5024,134.555,134.4234,134.4673,18449.0
2019-10-17 15:30:00,153.22,153.28,152.74,152.75,73906.0,134.4673,134.5199,134.046,134.0548,73906.0
2019-10-18 09:30:00,152.52,153.16,151.93,153.04,83178.0,133.8529,134.4146,133.3351,134.3093,83178.0
2019-10-18 10:00:00,153.12,153.54,152.79,153.39,34236.0,134.3795,134.7481,134.0899,134.6164,34236.0
2019-10-18 10:30:00,153.35,153.64,153.01,153.56,78043.0,134.5813,134.8359,134.283,134.7656,78043.0
2019-10-18 11:00:00,153.53,153.53,153.03,153.24,32902.0,134.7393,134.7393,134.3005,134.4848,32902.0
2019-10-18 11:30:00,153.27,153.55,153.19,153.29,18487.0,134.5111,134.7569,134.4409,134.5287,18487.0
2019-10-18 12:00:00,153.19,153.44,153.08,153.1,15109.0,134.4409,134.6603,134.3444,134.3619,15109.0
2019-10-18 12:30:00,153.1,153.34,153.05,153.19,28366.0,134.3619,134.5726,134.3181,134.4409,28366.0
2019-10-18 13:00:00,153.2,153.34,153.13,153.32,9856.0,134.4497,134.5726,134.3883,134.555,9856.0
2019-10-18 13:30:00,153.31,153.85,153.22,153.85,18960.0,134.5462,135.0201,134.4673,135.0201,18960.0
2019-10-18 14:00:00,153.77,153.79,153.46,153.59,15519.0,134.9499,134.9675,134.6779,134.792,15519.0
2019-10-18 14:30:00,153.61,153.7,153.5,153.68,18988.0,134.8095,134.8885,134.713,134.871,18988.0
2019-10-18 15:00:00,153.63,153.63,153.28,153.28,20472.0,134.8271,134.8271,134.5199,134.5199,20472.0
2019-10-18 15:30:00,153.28,153.33,153.07,153.07,63235.0,134.5199,134.5638,134.3356,134.3356,63235.0
2019-10-21 09:30:00,152.86,153.31,152.53,153.06,48425.0,134.1513,134.5462,133.8617,134.3268,48425.0
2019-10-21 10:00:00,153.12,153.92,152.99,153.67,23640.0,134.3795,135.0816,134.2654,134.8622,23640.0
2019-10-21 10:30:00,153.73,153.86,153.62,153.83,28098.0,134.9148,135.0289,134.8183,135.0026,28098.0
2019-10-21 11:00:00,153.85,153.92,153.39,153.7,37485.0,135.0201,135.0816,134.6164,134.8885,37485.0
2019-10-21 11:30:00,153.72,153.72,153.29,153.32,27163.0,134.9061,134.9061,134.5287,134.555,27163.0
2019-10-21 12:00:00,153.3,153.55,153.18,153.53,50592.0,134.5375,134.7569,134.4322,134.7393,50592.0
2019-10-21 12:30:00,153.55,153.67,153.43,153.66,14807.0,134.7569,134.8622,134.6516,134.8534,14807.0
2019-10-21 13:00:00,153.64,153.82,153.56,153.72,15908.0,134.8359,134.9938,134.7656,134.9061,15908.0
2019-10-21 13:30:00,153.67,153.7,153.39,153.39,12353.0,134.8622,134.8885,134.6164,134.6164,12353.0
2019-10-21 14:00:00,153.37,153.75,153.35,153.66,10565.0,134.5989,134.9324,134.5813,134.8534,10565.0
2019-10-21 14:30:00,153.62,153.73,153.45,153.66,24367.0,134.8183,134.9148,134.6691,134.8534,24367.0
2019-10-21 15:00:00,153.66,153.87,153.52,153.64,74696.0,134.8534,135.0377,134.7305,134.8359,74696.0
2019-10-21 15:30:00,153.65,153.82,153.52,153.56,72521.0,134.8446,134.9938,134.7305,134.7656,72521.0
2019-10-22 09:30:00,153.28,153.73,152.69,153.34,62780.0,134.5199,134.9148,134.0021,134.5726,62780.0
2019-10-22 10:00:00,153.35,153.59,152.65,152.65,22759.0,134.5813,134.792,133.967,133.967,22759.0
2019-10-22 10:30:00,152.68,152.74,152.03,152.04,35876.0,133.9933,134.046,133.4229,133.4317,35876.0
2019-10-22 11:00:00,152.0,152.0,151.52,151.61,34393.0,133.3966,133.3966,132.9753,133.0543,34393.0
2019-10-22 11:30:00,151.58,151.76,151.04,151.06,38163.0,133.028,133.1859,132.5541,132.5716,38163.0
2019-10-22 12:00:00,151.09,151.28,150.75,150.75,24627.0,132.5979,132.7647,132.2996,132.2996,24627.0
2019-10-22 12:30:00,150.78,151.48,150.77,151.37,36275.0,132.3259,132.9402,132.3171,132.8437,36275.0
2019-10-22 13:00:00,151.39,151.81,151.29,151.43,24873.0,132.8612,133.2298,132.7735,132.8963,24873.0
2019-10-22 13:30:00,151.42,151.57,150.98,150.99,41974.0,132.8876,133.0192,132.5014,132.5102,41974.0
2019-10-22 14:00:00,150.97,151.04,150.6,150.74,22069.0,132.4926,132.5541,132.1679,132.2908,22069.0
2019-10-22 14:30:00,150.76,150.79,150.39,150.59,29561.0,132.3083,132.3347,131.9836,132.1591,29561.0
2019-10-22 15:00:00,150.61,150.65,150.23,150.48,39871.0,132.1767,132.2118,131.8432,132.0626,39871.0
2019-10-22 15:30:00,150.48,150.59,149.6,149.75,159198.0,132.0626,132.1591,131.2903,131.422,159198.0
2019-10-23 09:30:00,149.59,150.32,149.5,150.05,74509.0,131.2815,131.9222,131.2025,131.6852,74509.0
2019-10-23 10:00:00,150.06,150.23,149.43,149.57,52834.0,131.694,131.8432,131.1411,131.264,52834.0
2019-10-23 10:30:00,149.54,149.54,148.79,149.14,59531.0,131.2377,131.2377,130.5794,130.8866,59531.0
2019-10-23 11:00:00,149.19,150.16,149.12,150.02,39349.0,130.9305,131.7818,130.8691,131.6589,39349.0
2019-10-23 11:30:00,150.0,150.82,149.87,149.9,48098.0,131.6414,132.361,131.5273,131.5536,48098.0
2019-10-23 12:00:00,149.9,150.24,149.61,149.75,43268.0,131.5536,131.852,131.2991,131.422,43268.0
2019-10-23 12:30:00,149.75,149.97,149.68,149.81,32650.0,131.422,131.615,131.3605,131.4746,32650.0
2019-10-23 13:00:00,149.8,149.95,149.67,149.78,39104.0,131.4658,131.5975,131.3517,131.4483,39104.0
2019-10-23 13:30:00,149.8,150.05,149.7,149.76,38396.0,131.4658,131.6852,131.3781,131.4307,38396.0
2019-10-23 14:00:00,149.77,149.84,149.64,149.74,47701.0,131.4395,131.5009,131.3254,131.4132,47701.0
2019-10-23 14:30:00,149.74,149.75,149.19,149.33,55416.0,131.4132,131.422,130.9305,131.0534,55416.0
2019-10-23 15:00:00,149.31,149.39,149.13,149.27,92136.0,131.0358,131.106,130.8778,131.0007,92136.0
2019-10-23 15:30:00,149.26,149.81,149.21,149.76,197372.0,130.9919,131.4746,130.948,131.4307,197372.0
2019-10-24 09:30:00,145.6,146.04,143.04,143.74,228195.0,127.7799,128.166,125.5332,126.1475,228195.0
2019-10-24 10:00:00,143.63,145.52,143.12,145.52,196610.0,126.051,127.7097,125.6034,127.7097,196610.0
2019-10-24 10:30:00,145.49,146.12,144.96,145.78,85132.0,127.6833,128.2362,127.2182,127.9378,85132.0
2019-10-24 11:00:00,145.85,146.5,145.13,145.37,52778.0,127.9993,128.5697,127.3674,127.578,52778.0
2019-10-24 11:30:00,145.5,146.85,145.19,146.85,48622.0,127.6921,128.8769,127.4201,128.8769,48622.0
2019-10-24 12:00:00,146.79,147.58,146.75,146.91,65161.0,128.8242,129.5175,128.7891,128.9295,65161.0
2019-10-24 12:30:00,146.99,147.83,146.99,147.54,40817.0,128.9998,129.7369,128.9998,129.4824,40817.0
2019-10-24 13:00:00,147.5,147.5,146.43,146.88,66055.0,129.4473,129.4473,128.5083,128.9032,66055.0
2019-10-24 13:30:00,146.82,146.94,145.73,146.21,84730.0,128.8506,128.9559,127.894,128.3152,84730.0
2019-10-24 14:00:00,146.28,146.28,145.01,145.27,62117.0,128.3766,128.3766,127.2621,127.4903,62117.0
2019-10-24 14:30:00,145.3,145.61,144.84,145.44,77371.0,127.5166,127.7887,127.1129,127.6395,77371.0
2019-10-24 15:00:00,145.48,146.37,145.16,146.25,68647.0,127.6746,128.4556,127.3937,128.3503,68647.0
2019-10-24 15:30:00,146.23,146.99,146.13,146.36,215931.0,128.3328,128.9998,128.245,128.4469,215931.0
2019-10-25 09:30:00,146.37,146.91,144.62,145.11,88830.0,128.4556,128.9295,126.9198,127.3498,88830.0
2019-10-25 10:00:00,145.14,145.33,144.93,144.94,43617.0,127.3762,127.5429,127.1919,127.2007,43617.0
2019-10-25 10:30:00,144.9,145.01,144.3,144.9,27984.0,127.1655,127.2621,126.639,127.1655,27984.0
2019-10-25 11:00:00,144.88,145.13,144.69,144.86,36956.0,127.148,127.3674,126.9813,127.1304,36956.0
2019-10-25 11:30:00,144.87,145.17,144.54,144.59,88412.0,127.1392,127.4025,126.8496,126.8935,88412.0
2019-10-25 12:00:00,144.61,144.63,144.35,144.59,40788.0,126.911,126.9286,126.6829,126.8935,40788.0
2019-10-25 12:30:00,144.62,145.12,144.61,144.76,35173.0,126.9198,127.3586,126.911,127.0427,35173.0
2019-10-25 13:00:00,144.77,144.77,144.26,144.27,36324.0,127.0515,127.0515,126.6039,126.6127,36324.0
2019-10-25 13:30:00,144.25,144.25,143.2,143.2,35029.0,126.5951,126.5951,125.6736,125.6736,35029.0
2019-10-25 14:00:00,143.2,143.23,142.59,142.67,76576.0,125.6736,125.6999,125.1383,125.2085,76576.0
2019-10-25 14:30:00,142.66,143.86,142.17,143.86,101750.0,125.1997,126.2528,124.7697,126.2528,101750.0
2019-10-25 15:00:00,143.83,144.04,143.44,143.91,45091.0,126.2265,126.4108,125.8842,126.2967,45091.0
2019-10-25 15:30:00,143.93,143.93,143.2,143.26,201233.0,126.3143,126.3143,125.6736,125.7263,201233.0
2019-10-28 09:30:00,144.1,144.44,142.22,143.07,101023.0,126.4635,126.7618,124.8136,125.5595,101023.0
2019-10-28 10:00:00,142.99,143.58,142.73,142.78,58133.0,125.4893,126.0071,125.2611,125.305,58133.0
2019-10-28 10:30:00,142.83,142.83,142.28,142.57,50582.0,125.3489,125.3489,124.8662,125.1207,50582.0
2019-10-28 11:00:00,142.57,142.57,141.81,141.88,42486.0,125.1207,125.1207,124.4537,124.5152,42486.0
2019-10-28 11:30:00,141.8,141.86,140.92,140.94,57433.0,124.445,124.4976,123.6727,123.6902,57433.0
2019-10-28 12:00:00,140.87,141.11,140.52,140.98,88719.0,123.6288,123.8394,123.3216,123.7253,88719.0
2019-10-28 12:30:00,140.97,141.23,140.89,140.89,77733.0,123.7165,123.9447,123.6463,123.6463,77733.0
2019-10-28 13:00:00,140.91,141.76,140.82,141.21,58830.0,123.6639,124.4099,123.5849,123.9272,58830.0
2019-10-28 13:30:00,141.2,141.37,140.9,141.29,57205.0,123.9184,124.0676,123.6551,123.9974,57205.0
2019-10-28 14:00:00,141.29,141.29,140.74,140.74,27674.0,123.9974,123.9974,123.5147,123.5147,27674.0
2019-10-28 14:30:00,140.75,140.96,140.56,140.96,49012.0,123.5235,123.7078,123.3567,123.7078,49012.0
2019-10-28 15:00:00,140.96,140.99,140.49,140.97,83388.0,123.7078,123.7341,123.2953,123.7165,83388.0
2019-10-28 15:30:00,140.96,141.16,140.5,141.16,226165.0,123.7078,123.8833,123.3041,123.8833,226165.0
2019-10-29 09:30:00,141.29,142.75,141.27,142.46,88203.0,123.9974,125.2787,123.9798,125.0242,88203.0
2019-10-29 10:00:00,142.46,142.9,142.43,142.69,37021.0,125.0242,125.4103,124.9979,125.226,37021.0
2019-10-29 10:30:00,142.69,143.71,142.55,143.49,122394.0,125.226,126.1212,125.1032,125.9281,122394.0
2019-10-29 11:00:00,143.47,144.03,143.47,143.86,37528.0,125.9106,126.402,125.9106,126.2528,37528.0
2019-10-29 11:30:00,143.83,143.83,143.08,143.36,56543.0,126.2265,126.2265,125.5683,125.814,56543.0
2019-10-29 12:00:00,143.28,143.69,143.2,143.55,98833.0,125.7438,126.1036,125.6736,125.9808,98833.0
2019-10-29 12:30:00,143.52,143.64,143.29,143.5,32418.0,125.9544,126.0598,125.7526,125.9369,32418.0
2019-10-29 13:00:00,143.54,143.69,143.34,143.34,27076.0,125.972,126.1036,125.7965,125.7965,27076.0
2019-10-29 13:30:00,143.36,143.42,143.03,143.09,78716.0,125.814,125.8667,125.5244,125.5771,78716.0
2019-10-29 14:00:00,143.06,143.06,142.45,142.58,98053.0,125.5507,125.5507,125.0154,125.1295,98053.0
2019-10-29 14:30:00,142.58,143.18,142.54,143.08,77450.0,125.1295,125.6561,125.0944,125.5683,77450.0
2019-10-29 15:00:00,143.05,143.33,142.97,143.29,63953.0,125.542,125.7877,125.4718,125.7526,63953.0
2019-10-29 15:30:00,143.34,143.66,143.13,143.66,250976.0,125.7965,126.0773,125.6122,126.0773,250976.0
2019-10-30 09:30:00,144.12,144.35,143.56,144.25,42960.0,126.481,126.6829,125.9896,126.5951,42960.0
2019-10-30 10:00:00,144.19,144.59,144.01,144.5,36004.0,126.5424,126.8935,126.3845,126.8145,36004.0
2019-10-30 10:30:00,144.56,145.16,144.53,145.02,61851.0,126.8672,127.3937,126.8408,127.2709,61851.0
2019-10-30 11:00:00,145.03,145.55,145.02,145.43,50064.0,127.2796,127.736,127.2709,127.6307,50064.0
2019-10-30 11:30:00,145.42,146.51,145.42,146.41,38226.0,127.6219,128.5785,127.6219,128.4907,38226.0
2019-10-30 12:00:00,146.41,146.41,145.62,145.78,45662.0,128.4907,128.4907,127.7974,127.9378,45662.0
2019-10-30 12:30:00,145.77,145.93,145.55,145.56,32609.0,127.9291,128.0695,127.736,127.7448,32609.0
2019-10-30 13:00:00,145.58,145.83,145.47,145.73,69485.0,127.7623,127.9817,127.6658,127.894,69485.0
2019-10-30 13:30:00,145.76,145.91,145.65,145.65,58010.0,127.9203,128.0519,127.8238,127.8238,58010.0
2019-10-30 14:00:00,145.59,145.93,145.43,145.68,61014.0,127.7711,128.0695,127.6307,127.8501,61014.0
2019-10-30 14:30:00,145.65,146.0,145.28,145.94,52623.0,127.8238,128.1309,127.499,128.0783,52623.0
2019-10-30 15:00:00,145.96,146.1,145.8,145.86,27526.0,128.0958,128.2187,127.9554,128.0081,27526.0
2019-10-30 15:30:00,145.83,146.02,145.61,145.98,166894.0,127.9817,128.1485,127.7887,128.1134,166894.0
2019-10-31 09:30:00,146.38,147.35,145.43,146.63,65803.0,128.4644,129.3157,127.6307,128.6838,65803.0
2019-10-31 10:00:00,146.69,147.48,146.68,146.97,45064.0,128.7365,129.4298,128.7277,128.9822,45064.0
2019-10-31 10:30:00,146.91,146.91,146.01,146.03,28610.0,128.9295,128.9295,128.1397,128.1572,28610.0
2019-10-31 11:00:00,146.06,146.45,146.01,146.42,27305.0,128.1836,128.5258,128.1397,128.4995,27305.0
2019-10-31 11:30:00,146.48,146.61,145.84,146.15,33492.0,128.5522,128.6663,127.9905,128.2626,33492.0
2019-10-31 12:00:00,146.17,146.43,145.97,146.43,19496.0,128.2801,128.5083,128.1046,128.5083,19496.0
2019-10-31 12:30:00,146.47,146.77,146.32,146.68,29204.0,128.5434,128.8067,128.4118,128.7277,29204.0
2019-10-31 13:00:00,146.72,146.81,146.56,146.72,22299.0,128.7628,128.8418,128.6224,128.7628,22299.0
2019-10-31 13:30:00,146.72,146.93,146.7,146.87,18389.0,128.7628,128.9471,128.7452,128.8944,18389.0
2019-10-31 14:00:00,146.8,146.8,146.29,146.4,31077.0,128.833,128.833,128.3854,128.482,31077.0
2019-10-31 14:30:00,146.4,146.54,146.13,146.45,28866.0,128.482,128.6048,128.245,128.5258,28866.0
2019-10-31 15:00:00,146.47,146.66,146.38,146.53,33701.0,128.5434,128.7101,128.4644,128.5961,33701.0
2019-10-31 15:30:00,146.53,146.93,146.32,146.88,166710.0,128.5961,128.9471,128.4118,128.9032,166710.0
2019-11-01 09:30:00,147.26,147.8,146.28,146.48,31277.0,129.2367,129.7106,128.3766,128.5522,31277.0
2019-11-01 10:00:00,146.47,147.13,146.0,146.0,57981.0,128.5434,129.1226,128.1309,128.1309,57981.0
2019-11-01 10:30:00,146.09,146.12,145.19,145.35,30157.0,128.2099,128.2362,127.4201,127.5605,30157.0
2019-11-01 11:00:00,145.29,145.35,143.63,143.68,66489.0,127.5078,127.5605,126.051,126.0949,66489.0
2019-11-01 11:30:00,143.72,143.77,143.3,143.52,48417.0,126.13,126.1739,125.7614,125.9544,48417.0
2019-11-01 12:00:00,143.54,143.92,143.38,143.53,45124.0,125.972,126.3055,125.8316,125.9632,45124.0
2019-11-01 12:30:00,143.53,143.55,143.03,143.11,62783.0,125.9632,125.9808,125.5244,125.5946,62783.0
2019-11-01 13:00:00,143.11,143.36,142.98,143.01,45659.0,125.5946,125.814,125.4805,125.5069,45659.0
2019-11-01 13:30:00,143.01,143.12,142.79,143.12,52662.0,125.5069,125.6034,125.3138,125.6034,52662.0
2019-11-01 14:00:00,143.12,143.12,142.52,142.62,42610.0,125.6034,125.6034,125.0768,125.1646,42610.0
2019-11-01 14:30:00,142.64,143.11,142.64,142.99,36767.0,125.1822,125.5946,125.1822,125.4893,36767.0
2019-11-01 15:00:00,142.99,143.27,142.99,143.22,64271.0,125.4893,125.735,125.4893,125.6912,64271.0
2019-11-01 15:30:00,143.23,143.34,142.93,143.07,149563.0,125.6999,125.7965,125.4367,125.5595,149563.0
2019-11-04 09:30:00,143.05,143.49,141.86,141.94,50443.0,125.542,125.9281,124.4976,124.5678,50443.0
2019-11-04 10:00:00,141.99,142.4,141.51,141.78,36010.0,124.6117,124.9715,124.1905,124.4274,36010.0
2019-11-04 10:30:00,141.7,141.7,141.0,141.52,45377.0,124.3572,124.3572,123.7429,124.1992,45377.0
2019-11-04 11:00:00,141.57,141.76,141.29,141.56,36361.0,124.2431,124.4099,123.9974,124.2343,36361.0
2019-11-04 11:30:00,141.55,141.68,140.76,141.22,37211.0,124.2256,124.3396,123.5322,123.9359,37211.0
2019-11-04 12:00:00,141.23,141.36,140.79,140.82,20134.0,123.9447,124.0588,123.5586,123.5849,20134.0
2019-11-04 12:30:00,140.8,140.8,140.15,140.31,30738.0,123.5674,123.5674,122.9969,123.1373,30738.0
2019-11-04 13:00:00,140.31,140.59,140.22,140.34,26719.0,123.1373,123.3831,123.0583,123.1637,26719.0
2019-11-04 13:30:00,140.31,140.48,140.12,140.19,28813.0,123.1373,123.2865,122.9706,123.032,28813.0
2019-11-04 14:00:00,140.21,140.28,139.83,140.21,58844.0,123.0496,123.111,122.7161,123.0496,58844.0
2019-11-04 14:30:00,140.22,140.63,139.92,139.94,63542.0,123.0583,123.4182,122.7951,122.8126,63542.0
2019-11-04 15:00:00,140.01,140.19,139.93,140.01,65840.0,122.874,123.032,122.8038,122.874,65840.0
2019-11-04 15:30:00,140.02,140.61,139.86,140.52,197761.0,122.8828,123.4006,122.7424,123.3216,197761.0
2019-11-05 09:30:00,140.21,140.5,139.19,139.48,103964.0,123.0496,123.3041,122.1544,122.4089,103964.0
2019-11-05 10:00:00,139.57,140.31,139.42,139.46,57191.0,122.4879,123.1373,122.3563,122.3914,57191.0
2019-11-05 10:30:00,139.45,140.11,139.41,139.58,74952.0,122.3826,122.9618,122.3475,122.4967,74952.0
2019-11-05 11:00:00,139.56,139.56,139.1,139.19,53022.0,122.4791,122.4791,122.0754,122.1544,53022.0
2019-11-05 11:30:00,139.15,140.22,139.14,139.91,54030.0,122.1193,123.0583,122.1105,122.7863,54030.0
2019-11-05 12:00:00,139.91,140.06,139.68,139.96,32750.0,122.7863,122.9179,122.5844,122.8302,32750.0
2019-11-05 12:30:00,139.92,140.25,139.79,140.25,30722.0,122.7951,123.0847,122.681,123.0847,30722.0
2019-11-05 13:00:00,140.26,140.49,139.94,140.23,49010.0,123.0934,123.2953,122.8126,123.0671,49010.0
2019-11-05 13:30:00,140.25,140.4,139.98,140.34,25507.0,123.0847,123.2163,122.8477,123.1637,25507.0
2019-11-05 14:00:00,140.35,140.68,140.33,140.42,30745.0,123.1724,123.462,123.1549,123.2339,30745.0
2019-11-05 14:30:00,140.42,140.51,140.24,140.29,23472.0,123.2339,123.3128,123.0759,123.1198,23472.0
2019-11-05 15:00:00,140.27,140.34,140.13,140.14,26231.0,123.1022,123.1637,122.9794,122.9881,26231.0
2019-11-05 15:30:00,140.14,140.3,140.01,140.28,113382.0,122.9881,123.1285,122.874,123.111,113382.0
2019-11-06 09:30:00,141.35,142.6,141.27,142.13,87859.0,124.05,125.147,123.9798,124.7346,87859.0
2019-11-06 10:00:00,142.21,142.76,142.18,142.56,35009.0,124.8048,125.2875,124.7785,125.1119,35009.0
2019-11-06 10:30:00,142.62,143.1,142.12,142.67,31537.0,125.1646,125.5859,124.7258,125.2085,31537.0
2019-11-06 11:00:00,142.69,142.83,142.32,142.42,28141.0,125.226,125.3489,124.9013,124.9891,28141.0
2019-11-06 11:30:00,142.28,142.94,142.1,142.14,58989.0,124.8662,125.4454,124.7082,124.7433,58989.0
2019-11-06 12:00:00,142.07,142.21,141.19,141.21,42008.0,124.6819,124.8048,123.9096,123.9272,42008.0
2019-11-06 12:30:00,141.22,141.26,140.85,140.85,50226.0,123.9359,123.9711,123.6112,123.6112,50226.0
2019-11-06 13:00:00,140.89,141.36,140.89,141.31,30236.0,123.6463,124.0588,123.6463,124.0149,30236.0
2019-11-06 13:30:00,141.3,141.39,140.86,141.02,37505.0,124.0062,124.0851,123.62,123.7604,37505.0
2019-11-06 14:00:00,141.06,141.46,141.06,141.21,14086.0,123.7955,124.1466,123.7955,123.9272,14086.0
2019-11-06 14:30:00,141.21,141.31,140.89,140.97,24368.0,123.9272,124.0149,123.6463,123.7165,24368.0
2019-11-06 15:00:00,140.95,141.18,140.9,141.07,34315.0,123.699,123.9008,123.6551,123.8043,34315.0
2019-11-06 15:30:00,141.05,141.27,140.66,140.83,156043.0,123.7868,123.9798,123.4445,123.5937,156043.0
2019-11-07 09:30:00,140.79,141.28,139.66,140.54,73530.0,123.5586,123.9886,122.5669,123.3392,73530.0
2019-11-07 10:00:00,140.57,141.38,140.56,140.83,39240.0,123.3655,124.0764,123.3567,123.5937,39240.0
2019-11-07 10:30:00,140.75,141.03,140.52,140.88,69406.0,123.5235,123.7692,123.3216,123.6376,69406.0
2019-11-07 11:00:00,140.9,141.2,140.5,140.72,32716.0,123.6551,123.9184,123.3041,123.4971,32716.0
2019-11-07 11:30:00,140.72,141.45,140.7,141.38,22818.0,123.4971,124.1378,123.4796,124.0764,22818.0
2019-11-07 12:00:00,141.4,141.4,140.78,140.87,28151.0,124.0939,124.0939,123.5498,123.6288,28151.0
2019-11-07 12:30:00,140.85,141.0,140.75,140.84,22767.0,123.6112,123.7429,123.5235,123.6025,22767.0
2019-11-07 13:00:00,140.81,141.1,140.8,141.1,17153.0,123.5761,123.8306,123.5674,123.8306,17153.0
2019-11-07 13:30:00,141.08,141.22,140.96,141.08,28003.0,123.8131,123.9359,123.7078,123.8131,28003.0
2019-11-07 14:00:00,141.03,141.09,140.74,140.87,21145.0,123.7692,123.8219,123.5147,123.6288,21145.0
2019-11-07 14:30:00,140.84,141.11,140.62,140.93,24994.0,123.6025,123.8394,123.4094,123.6814,24994.0
2019-11-07 15:00:00,140.96,141.44,140.96,141.4,22693.0,123.7078,124.129,123.7078,124.0939,22693.0
2019-11-07 15:30:00,141.4,141.45,141.15,141.36,84054.0,124.0939,124.1378,123.8745,124.0588,84054.0
2019-11-08 09:30:00,141.91,142.39,141.75,141.75,19308.0,124.5415,124.9627,124.4011,124.4011,19308.0
2019-11-08 10:00:00,141.97,142.41,141.06,141.25,12165.0,124.5942,124.9803,123.7955,123.9623,12165.0
2019-11-08 10:30:00,141.28,141.44,140.27,140.6,12999.0,123.9886,124.129,123.1022,123.3918,12999.0
2019-11-08 11:00:00,140.65,140.94,140.58,140.78,10005.0,123.4357,123.6902,123.3743,123.5498,10005.0
2019-11-08 11:30:00,140.79,140.98,140.49,140.51,11289.0,123.5586,123.7253,123.2953,123.3128,11289.0
2019-11-08 12:00:00,140.51,140.66,140.27,140.27,11766.0,123.3128,123.4445,123.1022,123.1022,11766.0
2019-11-08 12:30:00,140.33,140.62,140.3,140.62,15995.0,123.1549,123.4094,123.1285,123.4094,15995.0
2019-11-08 13:00:00,140.63,140.79,140.52,140.54,12105.0,123.4182,123.5586,123.3216,123.3392,12105.0
2019-11-08 13:30:00,140.51,140.67,140.39,140.67,8649.0,123.3128,123.4533,123.2075,123.4533,8649.0
2019-11-08 14:00:00,140.63,140.74,140.61,140.64,11924.0,123.4182,123.5147,123.4006,123.4269,11924.0
2019-11-08 14:30:00,140.68,140.69,140.48,140.64,17580.0,123.462,123.4708,123.2865,123.4269,17580.0
2019-11-08 15:00:00,140.63,140.66,140.39,140.66,17542.0,123.4182,123.4445,123.2075,123.4445,17542.0
2019-11-08 15:30:00,140.61,141.0,140.61,140.96,71222.0,123.4006,123.7429,123.4006,123.7078,71222.0
2019-11-11 09:30:00,141.15,141.69,140.71,140.78,30832.0,123.8745,124.3484,123.4884,123.5498,30832.0
2019-11-11 10:00:00,140.67,140.85,140.11,140.31,13296.0,123.4533,123.6112,122.9618,123.1373,13296.0
2019-11-11 10:30:00,140.29,140.61,140.1,140.26,14743.0,123.1198,123.4006,122.953,123.0934,14743.0
2019-11-11 11:00:00,140.37,141.05,140.37,140.84,22452.0,123.19,123.7868,123.19,123.6025,22452.0
2019-11-11 11:30:00,140.8,141.03,140.76,140.88,14981.0,123.5674,123.7692,123.5322,123.6376,14981.0
2019-11-11 12:00:00,140.87,141.19,140.8,141.07,11955.0,123.6288,123.9096,123.5674,123.8043,11955.0
2019-11-11 12:30:00,141.05,141.14,140.81,141.06,10940.0,123.7868,123.8657,123.5761,123.7955,10940.0
2019-11-11 13:00:00,141.08,141.54,141.05,141.45,18465.0,123.8131,124.2168,123.7868,124.1378,18465.0
2019-11-11 13:30:00,141.45,141.61,141.43,141.52,16702.0,124.1378,124.2782,124.1202,124.1992,16702.0
2019-11-11 14:00:00,141.51,141.57,141.46,141.57,15544.0,124.1905,124.2431,124.1466,124.2431,15544.0
2019-11-11 14:30:00,141.58,141.67,141.5,141.64,21161.0,124.2519,124.3309,124.1817,124.3045,21161.0
2019-11-11 15:00:00,141.66,141.66,141.48,141.58,18759.0,124.3221,124.3221,124.1641,124.2519,18759.0
2019-11-11 15:30:00,141.53,141.75,141.48,141.74,74027.0,124.208,124.4011,124.1641,124.3923,74027.0
2019-11-12 09:30:00,141.91,143.25,141.73,142.29,54160.0,124.5415,125.7175,124.3835,124.875,54160.0
2019-11-12 10:00:00,142.35,142.48,141.92,141.98,16077.0,124.9276,125.0417,124.5503,124.6029,16077.0
2019-11-12 10:30:00,141.94,142.07,141.19,141.94,29175.0,124.5678,124.6819,123.9096,124.5678,29175.0
2019-11-12 11:00:00,141.94,141.94,141.49,141.49,24974.0,124.5678,124.5678,124.1729,124.1729,24974.0
2019-11-12 11:30:00,141.5,141.5,141.14,141.35,26778.0,124.1817,124.1817,123.8657,124.05,26778.0
2019-11-12 12:00:00,141.37,141.74,141.32,141.48,14781.0,124.0676,124.3923,124.0237,124.1641,14781.0
2019-11-12 12:30:00,141.49,142.19,141.33,142.16,28683.0,124.1729,124.7872,124.0325,124.7609,28683.0
2019-11-12 13:00:00,142.2,142.25,141.84,142.16,20701.0,124.796,124.8399,124.4801,124.7609,20701.0
2019-11-12 13:30:00,142.19,142.47,142.1,142.17,30426.0,124.7872,125.033,124.7082,124.7697,30426.0
2019-11-12 14:00:00,142.16,142.6,141.98,142.56,11675.0,124.7609,125.147,124.6029,125.1119,11675.0
2019-11-12 14:30:00,142.58,142.64,142.35,142.42,26462.0,125.1295,125.1822,124.9276,124.9891,26462.0
2019-11-12 15:00:00,142.41,142.76,142.38,142.71,21098.0,124.9803,125.2875,124.954,125.2436,21098.0
2019-11-12 15:30:00,142.71,143.04,142.7,142.83,128617.0,125.2436,125.5332,125.2348,125.3489,128617.0
2019-11-13 09:30:00,143.87,144.39,143.44,144.19,45052.0,126.2616,126.718,125.8842,126.5424,45052.0
2019-11-13 10:00:00,144.22,145.44,144.22,145.09,42196.0,126.5688,127.6395,126.5688,127.3323,42196.0
2019-11-13 10:30:00,145.08,145.98,145.02,145.95,42127.0,127.3235,128.1134,127.2709,128.087,42127.0
2019-11-13 11:00:00,145.98,146.16,145.49,145.49,61792.0,128.1134,128.2713,127.6833,127.6833,61792.0
2019-11-13 11:30:00,145.52,145.85,145.43,145.84,71830.0,127.7097,127.9993,127.6307,127.9905,71830.0
2019-11-13 12:00:00,145.84,146.05,145.46,145.85,33180.0,127.9905,128.1748,127.657,127.9993,33180.0
2019-11-13 12:30:00,145.87,145.89,145.34,145.42,45181.0,128.0168,128.0344,127.5517,127.6219,45181.0
2019-11-13 13:00:00,145.46,145.47,144.98,145.06,32918.0,127.657,127.6658,127.2358,127.306,32918.0
2019-11-13 13:30:00,145.04,145.22,144.98,145.13,23163.0,127.2884,127.4464,127.2358,127.3674,23163.0
2019-11-13 14:00:00,145.17,145.54,145.15,145.26,23253.0,127.4025,127.7272,127.385,127.4815,23253.0
2019-11-13 14:30:00,145.25,145.54,145.25,145.54,18389.0,127.4727,127.7272,127.4727,127.7272,18389.0
2019-11-13 15:00:00,145.53,145.53,145.26,145.46,28587.0,127.7184,127.7184,127.4815,127.657,28587.0
2019-11-13 15:30:00,145.46,145.77,145.34,145.77,197074.0,127.657,127.9291,127.5517,127.9291,197074.0
2019-11-14 09:30:00,146.19,146.87,145.65,146.72,64771.0,128.2977,128.8944,127.8238,128.7628,64771.0
2019-11-14 10:00:00,146.72,146.84,146.39,146.63,31635.0,128.7628,128.8681,128.4732,128.6838,31635.0
2019-11-14 10:30:00,146.64,146.99,146.59,146.8,45381.0,128.6926,128.9998,128.6487,128.833,45381.0
2019-11-14 11:00:00,146.85,147.24,146.53,146.53,43008.0,128.8769,129.2192,128.5961,128.5961,43008.0
2019-11-14 11:30:00,146.5,146.53,146.07,146.2,25255.0,128.5697,128.5961,128.1924,128.3064,25255.0
2019-11-14 12:00:00,146.2,146.4,146.11,146.18,32939.0,128.3064,128.482,128.2275,128.2889,32939.0
2019-11-14 12:30:00,146.18,146.63,146.16,146.61,25822.0,128.2889,128.6838,128.2713,128.6663,25822.0
2019-11-14 13:00:00,146.61,146.61,146.24,146.33,24738.0,128.6663,128.6663,128.3415,128.4205,24738.0
2019-11-14 13:30:00,146.33,146.56,146.32,146.44,26494.0,128.4205,128.6224,128.4118,128.5171,26494.0
2019-11-14 14:00:00,146.47,146.79,146.37,146.41,26459.0,128.5434,128.8242,128.4556,128.4907,26459.0
2019-11-14 14:30:00,146.41,146.56,146.34,146.41,20018.0,128.4907,128.6224,128.4293,128.4907,20018.0
2019-11-14 15:00:00,146.41,146.47,146.2,146.27,21557.0,128.4907,128.5434,128.3064,128.3679,21557.0
2019-11-14 15:30:00,146.25,146.42,146.18,146.32,99677.0,128.3503,128.4995,128.2889,128.4118,99677.0
2019-11-15 09:30:00,146.05,146.1,145.33,145.38,44784.0,128.1748,128.2187,127.5429,127.5868,44784.0
2019-11-15 10:00:00,145.4,145.48,144.12,144.26,50394.0,127.6044,127.6746,126.481,126.6039,50394.0
2019-11-15 10:30:00,144.3,144.76,144.16,144.16,20078.0,126.639,127.0427,126.5161,126.5161,20078.0
2019-11-15 11:00:00,144.12,144.56,144.12,144.42,15737.0,126.481,126.8672,126.481,126.7443,15737.0
2019-11-15 11:30:00,144.48,144.48,144.18,144.43,18820.0,126.797,126.797,126.5337,126.7531,18820.0
2019-11-15 12:00:00,144.4,144.71,144.29,144.61,13012.0,126.7267,126.9988,126.6302,126.911,13012.0
2019-11-15 12:30:00,144.63,145.09,144.63,145.06,17384.0,126.9286,127.3323,126.9286,127.306,17384.0
2019-11-15 13:00:00,145.09,145.28,145.05,145.07,15083.0,127.3323,127.499,127.2972,127.3147,15083.0
2019-11-15 13:30:00,145.09,145.32,145.03,145.28,10705.0,127.3323,127.5341,127.2796,127.499,10705.0
2019-11-15 14:00:00,145.27,145.42,145.07,145.08,14451.0,127.4903,127.6219,127.3147,127.3235,14451.0
2019-11-15 14:30:00,145.11,145.51,145.11,145.26,14939.0,127.3498,127.7009,127.3498,127.4815,14939.0
2019-11-15 15:00:00,145.26,145.48,145.23,145.44,23714.0,127.4815,127.6746,127.4552,127.6395,23714.0
2019-11-15 15:30:00,145.45,145.86,145.32,145.75,84545.0,127.6482,128.0081,127.5341,127.9115,84545.0
2019-11-18 09:30:00,145.4,147.14,145.0,146.81,25402.0,127.6044,129.1314,127.2533,128.8418,25402.0
2019-11-18 10:00:00,146.79,147.13,146.56,146.84,26069.0,128.8242,129.1226,128.6224,128.8681,26069.0
2019-11-18 10:30:00,146.83,147.45,146.81,147.32,38295.0,128.8593,129.4035,128.8418,129.2894,38295.0
2019-11-18 11:00:00,147.32,147.51,147.02,147.08,32624.0,129.2894,129.4561,129.0261,129.0787,32624.0
2019-11-18 11:30:00,147.07,147.13,146.68,146.69,30196.0,129.07,129.1226,128.7277,128.7365,30196.0
2019-11-18 12:00:00,146.66,147.04,146.62,146.84,15264.0,128.7101,129.0436,128.675,128.8681,15264.0
2019-11-18 12:30:00,146.85,147.18,146.72,147.07,12936.0,128.8769,129.1665,128.7628,129.07,12936.0
2019-11-18 13:00:00,147.05,147.31,147.05,147.2,17055.0,129.0524,129.2806,129.0524,129.184,17055.0
2019-11-18 13:30:00,147.2,147.49,147.04,147.04,16188.0,129.184,129.4386,129.0436,129.0436,16188.0
2019-11-18 14:00:00,147.02,147.02,146.6,146.62,19265.0,129.0261,129.0261,128.6575,128.675,19265.0
2019-11-18 14:30:00,146.6,146.84,146.44,146.47,24139.0,128.6575,128.8681,128.5171,128.5434,24139.0
2019-11-18 15:00:00,146.45,146.64,146.4,146.5,22264.0,128.5258,128.6926,128.482,128.5697,22264.0
2019-11-18 15:30:00,146.51,146.68,146.15,146.68,97908.0,128.5785,128.7277,128.2626,128.7277,97908.0
2019-11-19 09:30:00,146.95,146.99,146.27,146.6,24417.0,128.9646,128.9998,128.3679,128.6575,24417.0
2019-11-19 10:00:00,146.68,147.19,146.65,146.83,20650.0,128.7277,129.1753,128.7014,128.8593,20650.0
2019-11-19 10:30:00,146.8,147.07,146.71,146.78,15375.0,128.833,129.07,128.754,128.8155,15375.0
2019-11-19 11:00:00,146.79,146.87,146.55,146.61,24910.0,128.8242,128.8944,128.6136,128.6663,24910.0
2019-11-19 11:30:00,146.65,146.8,146.31,146.68,24051.0,128.7014,128.833,128.403,128.7277,24051.0
2019-11-19 12:00:00,146.61,146.7,146.31,146.64,25704.0,128.6663,128.7452,128.403,128.6926,25704.0
2019-11-19 12:30:00,146.66,146.68,146.3,146.44,26326.0,128.7101,128.7277,128.3942,128.5171,26326.0
2019-11-19 13:00:00,146.38,146.38,146.13,146.3,16136.0,128.4644,128.4644,128.245,128.3942,16136.0
2019-11-19 13:30:00,146.27,146.8,146.27,146.79,20164.0,128.3679,128.833,128.3679,128.8242,20164.0
2019-11-19 14:00:00,146.81,147.73,146.81,147.7,42925.0,128.8418,129.6492,128.8418,129.6229,42925.0
2019-11-19 14:30:00,147.72,147.8,147.48,147.66,25826.0,129.6404,129.7106,129.4298,129.5877,25826.0
2019-11-19 15:00:00,147.65,147.87,147.52,147.63,26506.0,129.579,129.772,129.4649,129.5614,26506.0
2019-11-19 15:30:00,147.65,147.78,147.42,147.56,118061.0,129.579,129.6931,129.3771,129.5,118061.0
2019-11-20 09:30:00,148.57,149.92,148.07,149.71,86478.0,130.3864,131.5711,129.9476,131.3868,86478.0
2019-11-20 10:00:00,149.8,149.8,149.36,149.61,74581.0,131.4658,131.4658,131.0797,131.2991,74581.0
2019-11-20 10:30:00,149.61,149.61,148.51,148.6,42898.0,131.2991,131.2991,130.3337,130.4127,42898.0
2019-11-20 11:00:00,148.66,149.08,148.27,148.77,54456.0,130.4654,130.834,130.1231,130.5619,54456.0
2019-11-20 11:30:00,148.77,148.8,148.41,148.58,49304.0,130.5619,130.5882,130.246,130.3951,49304.0
2019-11-20 12:00:00,148.6,148.7,148.3,148.3,33039.0,130.4127,130.5005,130.1494,130.1494,33039.0
2019-11-20 12:30:00,148.17,148.69,148.11,148.31,33815.0,130.0353,130.4917,129.9827,130.1582,33815.0
2019-11-20 13:00:00,148.2,148.79,148.19,148.61,29501.0,130.0617,130.5794,130.0529,130.4215,29501.0
2019-11-20 13:30:00,148.65,148.67,148.33,148.63,28997.0,130.4566,130.4741,130.1757,130.439,28997.0
2019-11-20 14:00:00,148.6,149.11,148.38,149.07,37720.0,130.4127,130.8603,130.2196,130.8252,37720.0
2019-11-20 14:30:00,149.06,149.54,149.05,149.34,63812.0,130.8164,131.2377,130.8076,131.0621,63812.0
2019-11-20 15:00:00,149.35,149.45,149.06,149.15,32874.0,131.0709,131.1587,130.8164,130.8954,32874.0
2019-11-20 15:30:00,149.15,149.31,148.94,149.12,142654.0,130.8954,131.0358,130.7111,130.8691,142654.0
2019-11-21 09:30:00,148.25,148.64,147.16,147.67,71019.0,130.7918,131.1359,129.8302,130.2801,71019.0
2019-11-21 10:00:00,147.77,148.11,147.47,147.7,32291.0,130.3683,130.6683,130.1037,130.3066,32291.0
2019-11-21 10:30:00,147.46,147.51,146.99,147.37,21093.0,130.0948,130.1389,129.6802,130.0154,21093.0
2019-11-21 11:00:00,147.36,147.74,147.1,147.57,20561.0,130.0066,130.3419,129.7772,130.1919,20561.0
2019-11-21 11:30:00,147.54,147.57,146.76,146.9,25510.0,130.1654,130.1919,129.4773,129.6008,25510.0
2019-11-21 12:00:00,146.89,146.93,146.3,146.42,19138.0,129.592,129.6272,129.0714,129.1773,19138.0
2019-11-21 12:30:00,146.42,146.78,146.41,146.64,20361.0,129.1773,129.4949,129.1685,129.3714,20361.0
2019-11-21 13:00:00,146.7,146.8,146.34,146.55,15983.0,129.4243,129.5126,129.1067,129.292,15983.0
2019-11-21 13:30:00,146.64,146.65,146.24,146.28,15107.0,129.3714,129.3802,129.0185,129.0538,15107.0
2019-11-21 14:00:00,146.24,146.69,146.24,146.68,19168.0,129.0185,129.4155,129.0185,129.4067,19168.0
2019-11-21 14:30:00,146.72,146.91,146.29,146.38,12976.0,129.442,129.6096,129.0626,129.142,12976.0
2019-11-21 15:00:00,146.4,146.41,146.28,146.3,20893.0,129.1597,129.1685,129.0538,129.0714,20893.0
2019-11-21 15:30:00,146.29,146.58,146.25,146.55,97217.0,129.0626,129.3185,129.0273,129.292,97217.0
2019-11-22 09:30:00,146.78,147.1,146.09,146.49,55390.0,129.4949,129.7772,128.8862,129.2391,55390.0
2019-11-22 10:00:00,146.54,146.64,146.13,146.24,29444.0,129.2832,129.3714,128.9215,129.0185,29444.0
2019-11-22 10:30:00,146.27,146.73,146.0,146.43,63394.0,129.045,129.4508,128.8068,129.1861,63394.0
2019-11-22 11:00:00,146.46,146.77,146.38,146.69,18888.0,129.2126,129.4861,129.142,129.4155,18888.0
2019-11-22 11:30:00,146.68,146.8,146.48,146.62,16071.0,129.4067,129.5126,129.2302,129.3538,16071.0
2019-11-22 12:00:00,146.65,146.93,146.65,146.73,16318.0,129.3802,129.6272,129.3802,129.4508,16318.0
2019-11-22 12:30:00,146.72,146.95,146.72,146.88,15870.0,129.442,129.6449,129.442,129.5831,15870.0
2019-11-22 13:00:00,146.88,147.04,146.81,147.0,11435.0,129.5831,129.7243,129.5214,129.689,11435.0
2019-11-22 13:30:00,146.97,147.0,146.68,146.93,9358.0,129.6625,129.689,129.4067,129.6272,9358.0
2019-11-22 14:00:00,146.84,147.24,146.84,147.12,13259.0,129.5478,129.9007,129.5478,129.7949,13259.0
2019-11-22 14:30:00,146.95,147.1,146.91,147.04,7483.0,129.6449,129.7772,129.6096,129.7243,7483.0
2019-11-22 15:00:00,147.05,147.2,146.96,147.01,14725.0,129.7331,129.8654,129.6537,129.6978,14725.0
2019-11-22 15:30:00,146.99,147.08,146.77,146.84,48961.0,129.6802,129.7596,129.4861,129.5478,48961.0
2019-11-25 09:30:00,147.0,147.45,146.86,147.1,26215.0,129.689,130.086,129.5655,129.7772,26215.0
2019-11-25 10:00:00,147.09,147.18,146.34,146.37,26768.0,129.7684,129.8478,129.1067,129.1332,26768.0
2019-11-25 10:30:00,146.37,146.49,146.0,146.18,25434.0,129.1332,129.2391,128.8068,128.9656,25434.0
2019-11-25 11:00:00,146.16,146.43,146.01,146.41,30803.0,128.9479,129.1861,128.8156,129.1685,30803.0
2019-11-25 11:30:00,146.42,146.77,146.39,146.55,22957.0,129.1773,129.4861,129.1508,129.292,22957.0
2019-11-25 12:00:00,146.58,147.01,146.54,146.87,21095.0,129.3185,129.6978,129.2832,129.5743,21095.0
2019-11-25 12:30:00,146.86,146.87,146.52,146.55,15118.0,129.5655,129.5743,129.2655,129.292,15118.0
2019-11-25 13:00:00,146.55,146.55,146.24,146.49,21253.0,129.292,129.292,129.0185,129.2391,21253.0
2019-11-25 13:30:00,146.44,146.51,146.15,146.24,21449.0,129.1949,129.2567,128.9391,129.0185,21449.0
2019-11-25 14:00:00,146.24,146.39,145.96,146.04,30833.0,129.0185,129.1508,128.7715,128.8421,30833.0
2019-11-25 14:30:00,146.03,146.12,145.8,145.93,34539.0,128.8332,128.9126,128.6303,128.745,34539.0
2019-11-25 15:00:00,145.93,146.25,145.92,146.14,27772.0,128.745,129.0273,128.7362,128.9303,27772.0
2019-11-25 15:30:00,146.16,146.39,145.98,146.09,141677.0,128.9479,129.1508,128.7891,128.8862,141677.0
2019-11-26 09:30:00,146.56,147.62,146.05,147.42,37829.0,129.3008,130.236,128.8509,130.0595,37829.0
2019-11-26 10:00:00,147.41,147.87,146.94,147.86,21699.0,130.0507,130.4565,129.6361,130.4477,21699.0
2019-11-26 10:30:00,147.82,148.72,147.73,148.45,68993.0,130.4124,131.2065,130.333,130.9682,68993.0
2019-11-26 11:00:00,148.46,148.62,148.32,148.41,45405.0,130.9771,131.1182,130.8536,130.933,45405.0
2019-11-26 11:30:00,148.37,148.51,147.75,148.21,17552.0,130.8977,131.0212,130.3507,130.7565,17552.0
2019-11-26 12:00:00,148.2,148.32,148.01,148.3,14119.0,130.7477,130.8536,130.5801,130.8359,14119.0
2019-11-26 12:30:00,148.3,148.63,148.23,148.49,12204.0,130.8359,131.1271,130.7742,131.0035,12204.0
2019-11-26 13:00:00,148.49,148.64,148.44,148.64,11481.0,131.0035,131.1359,130.9594,131.1359,11481.0
2019-11-26 13:30:00,148.6,148.83,148.48,148.82,20013.0,131.1006,131.3035,130.9947,131.2947,20013.0
2019-11-26 14:00:00,148.84,148.99,148.54,148.58,25551.0,131.3123,131.4447,131.0476,131.0829,25551.0
2019-11-26 14:30:00,148.53,148.69,148.49,148.61,15424.0,131.0388,131.18,131.0035,131.1094,15424.0
2019-11-26 15:00:00,148.6,148.9,148.46,148.89,28105.0,131.1006,131.3653,130.9771,131.3564,28105.0
2019-11-26 15:30:00,148.89,149.68,148.59,149.57,289393.0,131.3564,132.0534,131.0918,131.9564,289393.0
2019-11-27 09:30:00,149.54,149.62,148.47,148.73,28754.0,131.9299,132.0005,130.9859,131.2153,28754.0
2019-11-27 10:00:00,148.79,149.19,148.56,148.96,17943.0,131.2682,131.6211,131.0653,131.4182,17943.0
2019-11-27 10:30:00,148.99,149.54,148.83,149.05,28899.0,131.4447,131.9299,131.3035,131.4976,28899.0
2019-11-27 11:00:00,149.01,149.13,148.55,148.93,38035.0,131.4623,131.5682,131.0565,131.3917,38035.0
2019-11-27 11:30:00,148.96,149.25,148.96,149.23,27857.0,131.4182,131.674,131.4182,131.6564,27857.0
2019-11-27 12:00:00,149.23,149.23,148.62,148.8,20656.0,131.6564,131.6564,131.1182,131.277,20656.0
2019-11-27 12:30:00,148.79,148.9,148.47,148.73,24775.0,131.2682,131.3653,130.9859,131.2153,24775.0
2019-11-27 13:00:00,148.72,148.81,148.45,148.7,19395.0,131.2065,131.2859,130.9682,131.1888,19395.0
2019-11-27 13:30:00,148.73,148.74,148.47,148.64,20719.0,131.2153,131.2241,130.9859,131.1359,20719.0
2019-11-27 14:00:00,148.63,148.67,148.43,148.66,21742.0,131.1271,131.1623,130.9506,131.1535,21742.0
2019-11-27 14:30:00,148.67,148.73,148.57,148.6,21119.0,131.1623,131.2153,131.0741,131.1006,21119.0
2019-11-27 15:00:00,148.62,148.77,148.6,148.69,28292.0,131.1182,131.2506,131.1006,131.18,28292.0
2019-11-27 15:30:00,148.7,148.74,148.33,148.55,118734.0,131.1888,131.2241,130.8624,131.0565,118734.0
2019-11-29 09:30:00,148.81,149.31,148.04,148.09,30204.0,131.2859,131.727,130.6065,130.6506,30204.0
2019-11-29 10:00:00,148.09,148.71,147.9,148.15,15894.0,130.6506,131.1976,130.483,130.7036,15894.0
2019-11-29 10:30:00,148.17,148.32,147.5,147.65,28829.0,130.7212,130.8536,130.1301,130.2625,28829.0
2019-11-29 11:00:00,147.6,148.56,147.6,148.4,15565.0,130.2183,131.0653,130.2183,130.9241,15565.0
2019-11-29 11:30:00,148.37,148.63,148.22,148.51,20256.0,130.8977,131.1271,130.7653,131.0212,20256.0
2019-11-29 12:00:00,148.47,148.48,147.89,148.19,13487.0,130.9859,130.9947,130.4742,130.7389,13487.0
2019-11-29 12:30:00,148.16,148.3,147.7,148.19,50179.0,130.7124,130.8359,130.3066,130.7389,50179.0
2019-12-02 09:30:00,147.67,148.51,146.85,146.89,45936.0,130.2801,131.0212,129.5567,129.592,45936.0
2019-12-02 10:00:00,146.78,147.87,146.78,147.86,19376.0,129.4949,130.4565,129.4949,130.4477,19376.0
2019-12-02 10:30:00,147.85,147.88,147.33,147.5,25587.0,130.4389,130.4654,129.9801,130.1301,25587.0
2019-12-02 11:00:00,147.55,148.0,147.48,147.87,15300.0,130.1742,130.5712,130.1125,130.4565,15300.0
2019-12-02 11:30:00,147.9,148.27,147.77,148.17,25545.0,130.483,130.8094,130.3683,130.7212,25545.0
2019-12-02 12:00:00,148.18,148.32,148.03,148.08,17781.0,130.73,130.8536,130.5977,130.6418,17781.0
2019-12-02 12:30:00,148.05,148.09,147.75,147.83,16428.0,130.6154,130.6506,130.3507,130.4213,16428.0
2019-12-02 13:00:00,147.84,148.13,147.79,148.13,9771.0,130.4301,130.6859,130.386,130.6859,9771.0
2019-12-02 13:30:00,148.1,148.11,147.71,147.73,15027.0,130.6595,130.6683,130.3154,130.333,15027.0
2019-12-02 14:00:00,147.75,147.97,147.68,147.91,19623.0,130.3507,130.5448,130.2889,130.4918,19623.0
2019-12-02 14:30:00,147.92,148.11,147.86,148.09,17621.0,130.5007,130.6683,130.4477,130.6506,17621.0
2019-12-02 15:00:00,148.08,148.51,148.05,148.51,19850.0,130.6418,131.0212,130.6154,131.0212,19850.0
2019-12-02 15:30:00,148.55,149.09,148.49,148.94,100320.0,131.0565,131.5329,131.0035,131.4005,100320.0
2019-12-03 09:30:00,149.12,150.38,148.3,149.58,67183.0,131.5593,132.671,130.8359,131.9652,67183.0
2019-12-03 10:00:00,149.49,149.61,148.62,148.62,36408.0,131.8858,131.9916,131.1182,131.1182,36408.0
2019-12-03 10:30:00,148.59,148.81,148.32,148.68,35677.0,131.0918,131.2859,130.8536,131.1712,35677.0
2019-12-03 11:00:00,148.67,148.67,148.05,148.28,29189.0,131.1623,131.1623,130.6154,130.8183,29189.0
2019-12-03 11:30:00,148.24,148.38,148.08,148.2,22107.0,130.783,130.9065,130.6418,130.7477,22107.0
2019-12-03 12:00:00,148.19,148.24,147.71,148.06,21134.0,130.7389,130.783,130.3154,130.6242,21134.0
2019-12-03 12:30:00,148.04,148.2,147.98,148.14,14809.0,130.6065,130.7477,130.5536,130.6948,14809.0
2019-12-03 13:00:00,148.12,148.38,147.98,148.23,14747.0,130.6771,130.9065,130.5536,130.7742,14747.0
2019-12-03 13:30:00,148.22,148.33,148.14,148.3,16648.0,130.7653,130.8624,130.6948,130.8359,16648.0
2019-12-03 14:00:00,148.33,148.46,148.01,148.07,15790.0,130.8624,130.9771,130.5801,130.633,15790.0
2019-12-03 14:30:00,148.07,148.38,148.06,148.37,16507.0,130.633,130.9065,130.6242,130.8977,16507.0
2019-12-03 15:00:00,148.38,148.93,148.38,148.8,38614.0,130.9065,131.3917,130.9065,131.277,38614.0
2019-12-03 15:30:00,148.81,149.15,148.67,148.8,93132.0,131.2859,131.5858,131.1623,131.277,93132.0
2019-12-04 09:30:00,148.54,149.68,148.27,149.56,35098.0,131.0476,132.0534,130.8094,131.9475,35098.0
2019-12-04 10:00:00,149.5,150.1,149.11,149.11,24856.0,131.8946,132.4239,131.5505,131.5505,24856.0
2019-12-04 10:30:00,149.02,149.98,148.86,149.75,39950.0,131.4711,132.3181,131.33,132.1152,39950.0
2019-12-04 11:00:00,149.74,149.74,149.25,149.47,31778.0,132.1063,132.1063,131.674,131.8681,31778.0
2019-12-04 11:30:00,149.42,149.88,149.42,149.69,31001.0,131.824,132.2298,131.824,132.0622,31001.0
2019-12-04 12:00:00,149.66,149.77,149.49,149.52,23920.0,132.0358,132.1328,131.8858,131.9122,23920.0
2019-12-04 12:30:00,149.51,149.71,149.46,149.64,15819.0,131.9034,132.0799,131.8593,132.0181,15819.0
2019-12-04 13:00:00,149.65,149.66,149.3,149.53,16174.0,132.0269,132.0358,131.7181,131.9211,16174.0
2019-12-04 13:30:00,149.53,149.7,149.44,149.7,19699.0,131.9211,132.071,131.8417,132.071,19699.0
2019-12-04 14:00:00,149.7,149.85,149.56,149.85,21013.0,132.071,132.2034,131.9475,132.2034,21013.0
2019-12-04 14:30:00,149.84,149.97,149.81,149.92,19761.0,132.1946,132.3092,132.1681,132.2651,19761.0
2019-12-04 15:00:00,149.91,150.04,149.77,149.98,21354.0,132.2563,132.371,132.1328,132.3181,21354.0
2019-12-04 15:30:00,149.97,150.18,149.86,150.15,96097.0,132.3092,132.4945,132.2122,132.4681,96097.0
2019-12-05 09:30:00,150.13,150.75,149.8,149.97,28814.0,132.4504,132.9974,132.1593,132.3092,28814.0
2019-12-05 10:00:00,149.83,149.92,149.21,149.27,18184.0,132.1857,132.2651,131.6387,131.6917,18184.0
2019-12-05 10:30:00,149.3,150.1,149.3,150.04,14651.0,131.7181,132.4239,131.7181,132.371,14651.0
2019-12-05 11:00:00,150.01,150.21,149.76,150.2,20890.0,132.3445,132.521,132.124,132.5122,20890.0
2019-12-05 11:30:00,150.19,150.21,149.73,149.78,15100.0,132.5033,132.521,132.0975,132.1416,15100.0
2019-12-05 12:00:00,149.78,149.95,149.47,149.61,23938.0,132.1416,132.2916,131.8681,131.9916,23938.0
2019-12-05 12:30:00,149.59,149.67,149.36,149.55,14923.0,131.974,132.0446,131.7711,131.9387,14923.0
2019-12-05 13:00:00,149.5,149.67,149.29,149.64,12280.0,131.8946,132.0446,131.7093,132.0181,12280.0
2019-12-05 13:30:00,149.7,149.84,149.57,149.71,12428.0,132.071,132.1946,131.9564,132.0799,12428.0
2019-12-05 14:00:00,149.72,149.86,149.57,149.85,10572.0,132.0887,132.2122,131.9564,132.2034,10572.0
2019-12-05 14:30:00,149.84,149.95,149.73,149.83,14184.0,132.1946,132.2916,132.0975,132.1857,14184.0
2019-12-05 15:00:00,149.81,150.13,149.76,150.0,19267.0,132.1681,132.4504,132.124,132.3357,19267.0
2019-12-05 15:30:00,150.01,150.14,149.73,149.95,85150.0,132.3445,132.4592,132.0975,132.2916,85150.0
2019-12-06 09:30:00,150.18,150.65,149.48,149.96,27556.0,132.4945,132.9092,131.877,132.3004,27556.0
2019-12-06 10:00:00,149.99,150.19,149.7,150.1,15549.0,132.3269,132.5033,132.071,132.4239,15549.0
2019-12-06 10:30:00,150.07,150.61,150.06,150.53,17856.0,132.3975,132.8739,132.3887,132.8033,17856.0
2019-12-06 11:00:00,150.57,150.57,150.22,150.54,11855.0,132.8386,132.8386,132.5298,132.8121,11855.0
2019-12-06 11:30:00,150.55,150.55,150.15,150.16,20154.0,132.8209,132.8209,132.4681,132.4769,20154.0
2019-12-06 12:00:00,150.07,150.31,150.03,150.12,14567.0,132.3975,132.6092,132.3622,132.4416,14567.0
2019-12-06 12:30:00,150.09,150.28,149.83,150.26,23438.0,132.4151,132.5827,132.1857,132.5651,23438.0
2019-12-06 13:00:00,150.26,150.3,150.09,150.09,8107.0,132.5651,132.6004,132.4151,132.4151,8107.0
2019-12-06 13:30:00,150.11,150.11,149.79,149.85,13325.0,132.4328,132.4328,132.1504,132.2034,13325.0
2019-12-06 14:00:00,149.86,149.86,149.5,149.52,15215.0,132.2122,132.2122,131.8946,131.9122,15215.0
2019-12-06 14:30:00,149.53,149.56,149.29,149.31,14764.0,131.9211,131.9475,131.7093,131.727,14764.0
2019-12-06 15:00:00,149.3,149.47,149.23,149.36,23797.0,131.7181,131.8681,131.6564,131.7711,23797.0
2019-12-06 15:30:00,149.37,149.48,149.23,149.28,92190.0,131.7799,131.877,131.6564,131.7005,92190.0
2019-12-09 09:30:00,149.84,149.84,149.26,149.45,32877.0,132.1946,132.1946,131.6829,131.8505,32877.0
2019-12-09 10:00:00,149.45,150.2,149.35,149.84,95553.0,131.8505,132.5122,131.7623,132.1946,95553.0
2019-12-09 10:30:00,149.79,149.8,149.21,149.23,23396.0,132.1504,132.1593,131.6387,131.6564,23396.0
2019-12-09 11:00:00,149.13,149.52,148.96,149.22,21498.0,131.5682,131.9122,131.4182,131.6476,21498.0
2019-12-09 11:30:00,149.24,149.38,148.94,149.38,35492.0,131.6652,131.7887,131.4005,131.7887,35492.0
2019-12-09 12:00:00,149.37,149.42,148.84,149.42,106117.0,131.7799,131.824,131.3123,131.824,106117.0
2019-12-09 12:30:00,149.42,149.54,148.91,149.33,36019.0,131.824,131.9299,131.3741,131.7446,36019.0
2019-12-09 13:00:00,149.37,149.57,149.29,149.4,32354.0,131.7799,131.9564,131.7093,131.8064,32354.0
2019-12-09 13:30:00,149.39,149.46,149.23,149.35,5761.0,131.7976,131.8593,131.6564,131.7623,5761.0
2019-12-09 14:00:00,149.43,149.46,149.29,149.43,30431.0,131.8328,131.8593,131.7093,131.8328,30431.0
2019-12-09 14:30:00,149.43,149.62,149.34,149.6,11890.0,131.8328,132.0005,131.7534,131.9828,11890.0
2019-12-09 15:00:00,149.58,149.67,149.37,149.44,34461.0,131.9652,132.0446,131.7799,131.8417,34461.0
2019-12-09 15:30:00,149.46,149.69,149.29,149.53,78477.0,131.8593,132.0622,131.7093,131.9211,78477.0
2019-12-10 09:30:00,149.62,150.09,149.44,149.64,56671.0,132.0005,132.4151,131.8417,132.0181,56671.0
2019-12-10 10:00:00,149.62,149.86,149.35,149.76,23137.0,132.0005,132.2122,131.7623,132.124,23137.0
2019-12-10 10:30:00,149.69,149.77,149.22,149.32,22427.0,132.0622,132.1328,131.6476,131.7358,22427.0
2019-12-10 11:00:00,149.34,149.55,149.04,149.33,17062.0,131.7534,131.9387,131.4888,131.7446,17062.0
2019-12-10 11:30:00,149.38,149.55,149.25,149.55,13871.0,131.7887,131.9387,131.674,131.9387,13871.0
2019-12-10 12:00:00,149.58,149.73,149.44,149.68,21657.0,131.9652,132.0975,131.8417,132.0534,21657.0
2019-12-10 12:30:00,149.67,149.85,149.57,149.85,19106.0,132.0446,132.2034,131.9564,132.2034,19106.0
2019-12-10 13:00:00,149.85,149.85,149.59,149.79,7971.0,132.2034,132.2034,131.974,132.1504,7971.0
2019-12-10 13:30:00,149.81,149.85,149.7,149.78,9293.0,132.1681,132.2034,132.071,132.1416,9293.0
2019-12-10 14:00:00,149.79,149.96,149.76,149.83,6802.0,132.1504,132.3004,132.124,132.1857,6802.0
2019-12-10 14:30:00,149.86,149.91,149.69,149.73,9038.0,132.2122,132.2563,132.0622,132.0975,9038.0
2019-12-10 15:00:00,149.71,149.73,149.51,149.51,15342.0,132.0799,132.0975,131.9034,131.9034,15342.0
2019-12-10 15:30:00,149.47,149.65,149.31,149.4,72172.0,131.8681,132.0269,131.727,131.8064,72172.0
2019-12-11 09:30:00,149.15,150.39,148.81,150.39,36141.0,131.5858,132.6798,131.2859,132.6798,36141.0
2019-12-11 10:00:00,150.31,150.31,149.18,149.4,32921.0,132.6092,132.6092,131.6123,131.8064,32921.0
2019-12-11 10:30:00,149.44,149.88,149.26,149.41,26127.0,131.8417,132.2298,131.6829,131.8152,26127.0
2019-12-11 11:00:00,149.41,149.54,149.31,149.39,13775.0,131.8152,131.9299,131.727,131.7976,13775.0
2019-12-11 11:30:00,149.41,149.54,149.26,149.35,14578.0,131.8152,131.9299,131.6829,131.7623,14578.0
2019-12-11 12:00:00,149.35,149.82,149.31,149.71,22975.0,131.7623,132.1769,131.727,132.0799,22975.0
2019-12-11 12:30:00,149.71,149.86,149.59,149.59,20235.0,132.0799,132.2122,131.974,131.974,20235.0
2019-12-11 13:00:00,149.53,149.87,149.41,149.78,19282.0,131.9211,132.221,131.8152,132.1416,19282.0
2019-12-11 13:30:00,149.8,149.84,149.55,149.59,18905.0,132.1593,132.1946,131.9387,131.974,18905.0
2019-12-11 14:00:00,149.67,149.87,149.46,149.52,49911.0,132.0446,132.221,131.8593,131.9122,49911.0
2019-12-11 14:30:00,149.58,150.15,149.57,149.92,24622.0,131.9652,132.4681,131.9564,132.2651,24622.0
2019-12-11 15:00:00,149.96,149.99,149.68,149.93,16758.0,132.3004,132.3269,132.0534,132.274,16758.0
2019-12-11 15:30:00,149.94,149.94,149.52,149.77,80821.0,132.2828,132.2828,131.9122,132.1328,80821.0
2019-12-12 09:30:00,149.11,149.35,148.38,148.86,33531.0,131.5505,131.7623,130.9065,131.33,33531.0
2019-12-12 10:00:00,148.95,149.09,148.22,148.34,35956.0,131.4094,131.5329,130.7653,130.8712,35956.0
2019-12-12 10:30:00,148.37,148.43,147.96,148.13,24466.0,130.8977,130.9506,130.536,130.6859,24466.0
2019-12-12 11:00:00,148.15,148.25,147.66,147.82,29352.0,130.7036,130.7918,130.2713,130.4124,29352.0
2019-12-12 11:30:00,147.88,147.93,147.47,147.52,19895.0,130.4654,130.5095,130.1037,130.1478,19895.0
2019-12-12 12:00:00,147.44,147.64,147.23,147.3,20180.0,130.0772,130.2536,129.8919,129.9537,20180.0
2019-12-12 12:30:00,147.28,147.68,147.28,147.46,18285.0,129.936,130.2889,129.936,130.0948,18285.0
2019-12-12 13:00:00,147.48,147.67,147.44,147.45,16344.0,130.1125,130.2801,130.0772,130.086,16344.0
2019-12-12 13:30:00,147.42,147.5,146.85,146.9,23871.0,130.0595,130.1301,129.5567,129.6008,23871.0
2019-12-12 14:00:00,146.9,146.9,146.6,146.64,20106.0,129.6008,129.6008,129.3361,129.3714,20106.0
2019-12-12 14:30:00,146.65,147.15,146.65,146.83,19033.0,129.3802,129.8213,129.3802,129.539,19033.0
2019-12-12 15:00:00,146.86,146.9,146.6,146.77,21756.0,129.5655,129.6008,129.3361,129.4861,21756.0
2019-12-12 15:30:00,146.78,147.0,146.64,146.81,86243.0,129.4949,129.689,129.3714,129.5214,86243.0
2019-12-13 09:30:00,145.88,146.47,144.72,146.1,30318.0,128.7009,129.2214,127.6775,128.895,30318.0
2019-12-13 10:00:00,146.13,146.49,145.39,145.59,27963.0,128.9215,129.2391,128.2686,128.445,27963.0
2019-12-13 10:30:00,145.66,146.37,145.62,145.96,31536.0,128.5068,129.1332,128.4715,128.7715,31536.0
2019-12-13 11:00:00,146.01,146.69,145.93,146.64,24343.0,128.8156,129.4155,128.745,129.3714,24343.0
2019-12-13 11:30:00,146.69,147.04,146.67,146.97,20765.0,129.4155,129.7243,129.3979,129.6625,20765.0
2019-12-13 12:00:00,146.93,147.16,146.87,147.15,13349.0,129.6272,129.8302,129.5743,129.8213,13349.0
2019-12-13 12:30:00,147.15,147.27,146.97,147.24,12962.0,129.8213,129.9272,129.6625,129.9007,12962.0
2019-12-13 13:00:00,147.24,147.37,147.18,147.23,9625.0,129.9007,130.0154,129.8478,129.8919,9625.0
2019-12-13 13:30:00,147.25,147.46,147.23,147.41,11049.0,129.9096,130.0948,129.8919,130.0507,11049.0
2019-12-13 14:00:00,147.46,147.51,147.3,147.31,12598.0,130.0948,130.1389,129.9537,129.9625,12598.0
2019-12-13 14:30:00,147.29,147.48,147.27,147.33,16850.0,129.9449,130.1125,129.9272,129.9801,16850.0
2019-12-13 15:00:00,147.33,147.58,147.26,147.42,17469.0,129.9801,130.2007,129.9184,130.0595,17469.0
2019-12-13 15:30:00,147.45,147.54,147.14,147.15,74534.0,130.086,130.1654,129.8125,129.8213,74534.0
2019-12-16 09:30:00,147.37,147.72,146.5,147.51,31675.0,130.0154,130.3242,129.2479,130.1389,31675.0
2019-12-16 10:00:00,147.5,147.57,147.1,147.44,18127.0,130.1301,130.1919,129.7772,130.0772,18127.0
2019-12-16 10:30:00,147.48,148.14,147.46,147.91,17525.0,130.1125,130.6948,130.0948,130.4918,17525.0
2019-12-16 11:00:00,147.99,148.06,147.74,147.92,17633.0,130.5624,130.6242,130.3419,130.5007,17633.0
2019-12-16 11:30:00,147.94,147.99,147.43,147.52,20870.0,130.5183,130.5624,130.0684,130.1478,20870.0
2019-12-16 12:00:00,147.65,147.65,147.32,147.51,31948.0,130.2625,130.2625,129.9713,130.1389,31948.0
2019-12-16 12:30:00,147.51,147.61,147.28,147.34,25567.0,130.1389,130.2272,129.936,129.989,25567.0
2019-12-16 13:00:00,147.36,147.47,147.16,147.23,20191.0,130.0066,130.1037,129.8302,129.8919,20191.0
2019-12-16 13:30:00,147.23,147.57,147.23,147.37,60693.0,129.8919,130.1919,129.8919,130.0154,60693.0
2019-12-16 14:00:00,147.38,147.4,146.83,147.11,19921.0,130.0243,130.0419,129.539,129.786,19921.0
2019-12-16 14:30:00,147.08,147.2,146.74,146.82,42000.0,129.7596,129.8654,129.4596,129.5302,42000.0
2019-12-16 15:00:00,146.83,147.11,146.72,147.0,57016.0,129.539,129.786,129.442,129.689,57016.0
2019-12-16 15:30:00,146.99,147.04,146.74,146.8,132653.0,129.6802,129.7243,129.4596,129.5126,132653.0
2019-12-17 09:30:00,147.12,147.56,146.69,147.14,154901.0,129.7949,130.1831,129.4155,129.8125,154901.0
2019-12-17 10:00:00,147.16,147.74,147.15,147.19,79188.0,129.8302,130.3419,129.8213,129.8566,79188.0
2019-12-17 10:30:00,147.2,147.22,146.36,146.47,36608.0,129.8654,129.8831,129.1244,129.2214,36608.0
2019-12-17 11:00:00,146.51,146.51,145.45,145.55,90566.0,129.2567,129.2567,128.3215,128.4098,90566.0
2019-12-17 11:30:00,145.57,146.04,145.53,145.6,17680.0,128.4274,128.8421,128.3921,128.4539,17680.0
2019-12-17 12:00:00,145.58,145.72,145.51,145.56,14959.0,128.4362,128.5597,128.3745,128.4186,14959.0
2019-12-17 12:30:00,145.55,145.71,145.43,145.61,19947.0,128.4098,128.5509,128.3039,128.4627,19947.0
2019-12-17 13:00:00,145.59,145.62,145.27,145.28,30837.0,128.445,128.4715,128.1627,128.1716,30837.0
2019-12-17 13:30:00,145.25,145.29,145.0,145.07,43172.0,128.1451,128.1804,127.9245,127.9863,43172.0
2019-12-17 14:00:00,145.08,145.31,144.98,145.24,14229.0,127.9951,128.198,127.9069,128.1363,14229.0
2019-12-17 14:30:00,145.24,145.34,144.97,145.0,45153.0,128.1363,128.2245,127.8981,127.9245,45153.0
2019-12-17 15:00:00,144.98,145.01,144.54,144.84,85789.0,127.9069,127.9333,127.5187,127.7834,85789.0
2019-12-17 15:30:00,144.85,145.09,144.68,144.7,208387.0,127.7922,128.0039,127.6422,127.6599,208387.0
2019-12-18 09:30:00,145.29,146.07,144.75,145.27,63494.0,128.1804,128.8685,127.704,128.1627,63494.0
2019-12-18 10:00:00,145.28,146.66,145.24,146.62,52511.0,128.1716,129.389,128.1363,129.3538,52511.0
2019-12-18 10:30:00,146.6,146.71,146.12,146.12,31644.0,129.3361,129.4332,128.9126,128.9126,31644.0
2019-12-18 11:00:00,146.1,146.19,145.9,146.02,35310.0,128.895,128.9744,128.7185,128.8244,35310.0
2019-12-18 11:30:00,146.02,146.18,145.9,146.16,17975.0,128.8244,128.9656,128.7185,128.9479,17975.0
2019-12-18 12:00:00,146.15,146.6,146.04,146.06,17903.0,128.9391,129.3361,128.8421,128.8597,17903.0
2019-12-18 12:30:00,146.0,146.12,145.91,145.96,10978.0,128.8068,128.9126,128.7274,128.7715,10978.0
2019-12-18 13:00:00,145.96,146.08,145.72,145.72,12624.0,128.7715,128.8773,128.5597,128.5597,12624.0
2019-12-18 13:30:00,145.72,145.93,145.72,145.87,13389.0,128.5597,128.745,128.5597,128.6921,13389.0
2019-12-18 14:00:00,145.85,145.92,145.69,145.84,10888.0,128.6744,128.7362,128.5333,128.6656,10888.0
2019-12-18 14:30:00,145.87,146.12,145.87,146.12,16451.0,128.6921,128.9126,128.6921,128.9126,16451.0
2019-12-18 15:00:00,146.15,146.17,145.89,145.94,20579.0,128.9391,128.9567,128.7097,128.7538,20579.0
2019-12-18 15:30:00,145.94,146.21,145.78,145.82,181812.0,128.7538,128.992,128.6127,128.648,181812.0
2019-12-19 09:30:00,146.55,147.45,145.93,147.24,28549.0,129.292,130.086,128.745,129.9007,28549.0
2019-12-19 10:00:00,147.16,147.97,147.16,147.62,32963.0,129.8302,130.5448,129.8302,130.236,32963.0
2019-12-19 10:30:00,147.6,147.67,147.33,147.39,23613.0,130.2183,130.2801,129.9801,130.0331,23613.0
2019-12-19 11:00:00,147.37,147.41,146.84,147.0,29054.0,130.0154,130.0507,129.5478,129.689,29054.0
2019-12-19 11:30:00,146.98,147.15,146.75,146.79,25549.0,129.6714,129.8213,129.4684,129.5037,25549.0
2019-12-19 12:00:00,146.76,147.12,146.67,146.9,14059.0,129.4773,129.7949,129.3979,129.6008,14059.0
2019-12-19 12:30:00,146.86,147.06,146.83,146.87,24917.0,129.5655,129.7419,129.539,129.5743,24917.0
2019-12-19 13:00:00,146.91,147.33,146.9,147.23,13219.0,129.6096,129.9801,129.6008,129.8919,13219.0
2019-12-19 13:30:00,147.28,147.66,147.27,147.66,22635.0,129.936,130.2713,129.9272,130.2713,22635.0
2019-12-19 14:00:00,147.64,147.71,147.34,147.52,23247.0,130.2536,130.3154,129.989,130.1478,23247.0
2019-12-19 14:30:00,147.61,147.71,147.37,147.43,17942.0,130.2272,130.3154,130.0154,130.0684,17942.0
2019-12-19 15:00:00,147.41,147.41,147.19,147.23,20898.0,130.0507,130.0507,129.8566,129.8919,20898.0
2019-12-19 15:30:00,147.23,147.23,146.66,146.68,132886.0,129.8919,129.8919,129.389,129.4067,132886.0
2019-12-20 09:30:00,147.3,147.41,146.03,146.46,168601.0,129.9537,130.0507,128.8332,129.2126,168601.0
2019-12-20 10:00:00,146.42,146.82,146.32,146.37,23694.0,129.1773,129.5302,129.0891,129.1332,23694.0
2019-12-20 10:30:00,146.39,146.96,146.22,146.96,27057.0,129.1508,129.6537,129.0009,129.6537,27057.0
2019-12-20 11:00:00,147.06,147.1,146.54,146.57,25092.0,129.7419,129.7772,129.2832,129.3096,25092.0
2019-12-20 11:30:00,146.55,146.85,146.51,146.59,25348.0,129.292,129.5567,129.2567,129.3273,25348.0
2019-12-20 12:00:00,146.61,146.94,146.6,146.93,19472.0,129.3449,129.6361,129.3361,129.6272,19472.0
2019-12-20 12:30:00,146.93,147.15,146.82,147.0,22542.0,129.6272,129.8213,129.5302,129.689,22542.0
2019-12-20 13:00:00,147.03,147.27,146.96,147.23,14080.0,129.7155,129.9272,129.6537,129.8919,14080.0
2019-12-20 13:30:00,147.25,147.33,147.14,147.16,15306.0,129.9096,129.9801,129.8125,129.8302,15306.0
2019-12-20 14:00:00,147.18,147.29,146.97,147.06,17804.0,129.8478,129.9449,129.6625,129.7419,17804.0
2019-12-20 14:30:00,147.07,147.49,147.03,147.32,19873.0,129.7508,130.1213,129.7155,129.9713,19873.0
2019-12-20 15:00:00,147.32,147.55,147.22,147.55,28879.0,129.9713,130.1742,129.8831,130.1742,28879.0
2019-12-20 15:30:00,147.55,147.57,147.19,147.4,155679.0,130.1742,130.1919,129.8566,130.0419,155679.0
2019-12-23 09:30:00,147.86,147.93,147.19,147.38,34335.0,130.4477,130.5095,129.8566,130.0243,34335.0
2019-12-23 10:00:00,147.37,147.78,147.17,147.45,18466.0,130.0154,130.3771,129.839,130.086,18466.0
2019-12-23 10:30:00,147.39,147.44,147.2,147.23,9730.0,130.0331,130.0772,129.8654,129.8919,9730.0
2019-12-23 11:00:00,147.19,147.25,146.71,146.71,13893.0,129.8566,129.9096,129.4332,129.4332,13893.0
2019-12-23 11:30:00,146.79,146.9,146.65,146.65,10097.0,129.5037,129.6008,129.3802,129.3802,10097.0
2019-12-23 12:00:00,146.66,146.71,146.49,146.51,9163.0,129.389,129.4332,129.2391,129.2567,9163.0
2019-12-23 12:30:00,146.42,146.67,146.42,146.56,9983.0,129.1773,129.3979,129.1773,129.3008,9983.0
2019-12-23 13:00:00,146.54,146.63,146.39,146.41,7580.0,129.2832,129.3626,129.1508,129.1685,7580.0
2019-12-23 13:30:00,146.41,146.6,146.28,146.47,12786.0,129.1685,129.3361,129.0538,129.2214,12786.0
2019-12-23 14:00:00,146.47,146.55,146.44,146.52,11839.0,129.2214,129.292,129.1949,129.2655,11839.0
2019-12-23 14:30:00,146.56,146.66,146.46,146.58,9695.0,129.3008,129.389,129.2126,129.3185,9695.0
2019-12-23 15:00:00,146.63,146.65,146.5,146.5,26143.0,129.3626,129.3802,129.2479,129.2479,26143.0
2019-12-23 15:30:00,146.52,146.56,146.18,146.34,71917.0,129.2655,129.3008,128.9656,129.1067,71917.0
2019-12-24 09:30:00,146.26,146.58,145.84,146.28,21390.0,129.0361,129.3185,128.6656,129.0538,21390.0
2019-12-24 10:00:00,146.41,146.49,145.93,146.3,30693.0,129.1685,129.2391,128.745,129.0714,30693.0
2019-12-24 10:30:00,146.3,146.71,146.12,146.4,30170.0,129.0714,129.4332,128.9126,129.1597,30170.0
2019-12-24 11:00:00,146.41,146.47,146.14,146.14,10938.0,129.1685,129.2214,128.9303,128.9303,10938.0
2019-12-24 11:30:00,146.15,146.24,145.9,146.21,20107.0,128.9391,129.0185,128.7185,128.992,20107.0
2019-12-24 12:00:00,146.24,146.45,146.21,146.38,12368.0,129.0185,129.2038,128.992,129.142,12368.0
2019-12-24 12:30:00,146.41,146.41,146.08,146.09,18913.0,129.1685,129.1685,128.8773,128.8862,18913.0
2019-12-26 09:30:00,145.91,146.45,145.61,146.31,19269.0,128.7274,129.2038,128.4627,129.0803,19269.0
2019-12-26 10:00:00,146.35,146.67,146.17,146.17,22891.0,129.1155,129.3979,128.9567,128.9567,22891.0
2019-12-26 10:30:00,146.24,146.83,146.24,146.54,17034.0,129.0185,129.539,129.0185,129.2832,17034.0
2019-12-26 11:00:00,146.61,146.62,146.11,146.14,8935.0,129.3449,129.3538,128.9038,128.9303,8935.0
2019-12-26 11:30:00,146.17,146.24,145.86,145.94,11912.0,128.9567,129.0185,128.6833,128.7538,11912.0
2019-12-26 12:00:00,145.97,146.08,145.83,145.98,11962.0,128.7803,128.8773,128.6568,128.7891,11962.0
2019-12-26 12:30:00,145.96,146.06,145.9,146.01,7489.0,128.7715,128.8597,128.7185,128.8156,7489.0
2019-12-26 13:00:00,146.06,146.27,145.98,146.05,8335.0,128.8597,129.045,128.7891,128.8509,8335.0
2019-12-26 13:30:00,146.05,146.06,145.92,145.96,6582.0,128.8509,128.8597,128.7362,128.7715,6582.0
2019-12-26 14:00:00,145.96,146.1,145.88,145.93,8482.0,128.7715,128.895,128.7009,128.745,8482.0
2019-12-26 14:30:00,145.97,146.01,145.79,145.79,11737.0,128.7803,128.8156,128.6215,128.6215,11737.0
2019-12-26 15:00:00,145.8,146.16,145.79,146.16,12856.0,128.6303,128.9479,128.6215,128.9479,12856.0
2019-12-26 15:30:00,146.13,146.36,146.04,146.34,62143.0,128.9215,129.1244,128.8421,129.1067,62143.0
2019-12-27 09:30:00,146.65,146.94,146.53,146.62,13170.0,129.3802,129.6361,129.2744,129.3538,13170.0
2019-12-27 10:00:00,146.65,146.9,146.58,146.9,7831.0,129.3802,129.6008,129.3185,129.6008,7831.0
2019-12-27 10:30:00,146.78,147.15,146.74,147.09,6520.0,129.4949,129.8213,129.4596,129.7684,6520.0
2019-12-27 11:00:00,147.09,147.16,146.96,147.09,12034.0,129.7684,129.8302,129.6537,129.7684,12034.0
2019-12-27 11:30:00,147.11,147.22,147.03,147.12,9906.0,129.786,129.8831,129.7155,129.7949,9906.0
2019-12-27 12:00:00,147.16,147.26,147.06,147.06,7888.0,129.8302,129.9184,129.7419,129.7419,7888.0
2019-12-27 12:30:00,147.1,147.43,147.04,147.43,6438.0,129.7772,130.0684,129.7243,130.0684,6438.0
2019-12-27 13:00:00,147.44,147.83,147.41,147.74,18277.0,130.0772,130.4213,130.0507,130.3419,18277.0
2019-12-27 13:30:00,147.71,147.74,147.57,147.67,7158.0,130.3154,130.3419,130.1919,130.2801,7158.0
2019-12-27 14:00:00,147.69,147.7,147.43,147.46,11224.0,130.2977,130.3066,130.0684,130.0948,11224.0
2019-12-27 14:30:00,147.42,147.45,147.3,147.37,11290.0,130.0595,130.086,129.9537,130.0154,11290.0
2019-12-27 15:00:00,147.38,147.66,147.33,147.6,20757.0,130.0243,130.2713,129.9801,130.2183,20757.0
2019-12-27 15:30:00,147.6,147.68,147.39,147.62,60560.0,130.2183,130.2889,130.0331,130.236,60560.0
2019-12-30 09:30:00,147.21,147.26,146.78,146.92,15389.0,129.8743,129.9184,129.4949,129.6184,15389.0
2019-12-30 10:00:00,146.9,147.09,146.53,146.6,26553.0,129.6008,129.7684,129.2744,129.3361,26553.0
2019-12-30 10:30:00,146.69,147.05,146.52,146.81,8710.0,129.4155,129.7331,129.2655,129.5214,8710.0
2019-12-30 11:00:00,146.89,146.89,146.3,146.67,12137.0,129.592,129.592,129.0714,129.3979,12137.0
2019-12-30 11:30:00,146.63,146.92,146.56,146.85,14294.0,129.3626,129.6184,129.3008,129.5567,14294.0
2019-12-30 12:00:00,146.82,146.86,146.58,146.61,10014.0,129.5302,129.5655,129.3185,129.3449,10014.0
2019-12-30 12:30:00,146.57,146.65,146.38,146.39,11378.0,129.3096,129.3802,129.142,129.1508,11378.0
2019-12-30 13:00:00,146.26,146.51,146.06,146.46,18941.0,129.0361,129.2567,128.8597,129.2126,18941.0
2019-12-30 13:30:00,146.42,146.7,146.39,146.6,9371.0,129.1773,129.4243,129.1508,129.3361,9371.0
2019-12-30 14:00:00,146.55,146.55,146.33,146.44,7597.0,129.292,129.292,129.0979,129.1949,7597.0
2019-12-30 14:30:00,146.43,146.49,146.26,146.35,18971.0,129.1861,129.2391,129.0361,129.1155,18971.0
2019-12-30 15:00:00,146.29,146.62,146.27,146.49,16259.0,129.0626,129.3538,129.045,129.2391,16259.0
2019-12-30 15:30:00,146.52,146.86,146.45,146.8,56335.0,129.2655,129.5655,129.2038,129.5126,56335.0
2019-12-31 09:30:00,146.76,147.0,146.27,146.59,13533.0,129.4773,129.689,129.045,129.3273,13533.0
2019-12-31 10:00:00,146.6,146.98,146.25,146.37,11405.0,129.3361,129.6714,129.0273,129.1332,11405.0
2019-12-31 10:30:00,146.38,146.66,146.12,146.45,8703.0,129.142,129.389,128.9126,129.2038,8703.0
2019-12-31 11:00:00,146.46,146.52,145.95,146.02,10323.0,129.2126,129.2655,128.7627,128.8244,10323.0
2019-12-31 11:30:00,146.02,146.2,145.58,145.72,25334.0,128.8244,128.9832,128.4362,128.5597,25334.0
2019-12-31 12:00:00,145.71,145.98,145.67,145.87,11351.0,128.5509,128.7891,128.5156,128.6921,11351.0
2019-12-31 12:30:00,145.88,146.06,145.79,146.02,10999.0,128.7009,128.8597,128.6215,128.8244,10999.0
2019-12-31 13:00:00,145.98,146.34,145.91,146.27,12518.0,128.7891,129.1067,128.7274,129.045,12518.0
2019-12-31 13:30:00,146.28,146.31,146.2,146.27,12783.0,129.0538,129.0803,128.9832,129.045,12783.0
2019-12-31 14:00:00,146.26,146.52,146.24,146.49,19319.0,129.0361,129.2655,129.0185,129.2391,19319.0
2019-12-31 14:30:00,146.49,146.65,146.47,146.64,14975.0,129.2391,129.3802,129.2214,129.3714,14975.0
2019-12-31 15:00:00,146.65,146.68,146.5,146.6,18448.0,129.3802,129.4067,129.2479,129.3361,18448.0
2019-12-31 15:30:00,146.57,147.0,146.52,146.98,108500.0,129.3096,129.689,129.2655,129.6714,108500.0
2020-01-02 09:30:00,147.23,147.81,146.06,146.19,42253.0,129.8919,130.4036,128.8597,128.9744,42253.0
2020-01-02 10:00:00,146.17,146.33,145.77,145.8,21529.0,128.9567,129.0979,128.6038,128.6303,21529.0
2020-01-02 10:30:00,145.81,146.14,145.03,145.4,46709.0,128.6391,128.9303,127.951,128.2774,46709.0
2020-01-02 11:00:00,145.37,145.66,145.37,145.57,24184.0,128.251,128.5068,128.251,128.4274,24184.0
2020-01-02 11:30:00,145.6,145.61,144.88,144.93,27591.0,128.4539,128.4627,127.8187,127.8628,27591.0
2020-01-02 12:00:00,144.82,144.91,144.29,144.33,26374.0,127.7657,127.8451,127.2981,127.3334,26374.0
2020-01-02 12:30:00,144.33,144.67,144.26,144.46,25252.0,127.3334,127.6334,127.2717,127.4481,25252.0
2020-01-02 13:00:00,144.44,144.58,144.13,144.22,44663.0,127.4305,127.554,127.157,127.2364,44663.0
2020-01-02 13:30:00,144.2,144.22,143.79,143.88,28403.0,127.2187,127.2364,126.857,126.9364,28403.0
2020-01-02 14:00:00,143.9,143.99,143.54,143.69,32221.0,126.9541,127.0335,126.6365,126.7688,32221.0
2020-01-02 14:30:00,143.69,144.07,143.69,143.93,22307.0,126.7688,127.104,126.7688,126.9805,22307.0
2020-01-02 15:00:00,143.94,144.09,143.88,144.06,24488.0,126.9894,127.1217,126.9364,127.0952,24488.0
2020-01-02 15:30:00,144.08,144.24,143.87,143.97,87878.0,127.1129,127.254,126.9276,127.0158,87878.0
2020-01-03 09:30:00,143.97,145.1,143.76,144.86,40725.0,127.0158,128.0127,126.8306,127.801,40725.0
2020-01-03 10:00:00,144.99,145.3,144.73,145.22,19572.0,127.9157,128.1892,127.6863,128.1186,19572.0
2020-01-03 10:30:00,145.3,145.43,144.62,144.86,32228.0,128.1892,128.3039,127.5893,127.801,32228.0
2020-01-03 11:00:00,144.83,145.1,144.75,145.05,22354.0,127.7745,128.0127,127.704,127.9686,22354.0
2020-01-03 11:30:00,145.08,145.87,145.08,145.66,33034.0,127.9951,128.6921,127.9951,128.5068,33034.0
2020-01-03 12:00:00,145.65,145.89,145.53,145.8,17489.0,128.498,128.7097,128.3921,128.6303,17489.0
2020-01-03 12:30:00,145.77,145.89,145.43,145.48,22769.0,128.6038,128.7097,128.3039,128.348,22769.0
2020-01-03 13:00:00,145.47,145.58,145.38,145.46,17079.0,128.3392,128.4362,128.2598,128.3304,17079.0
2020-01-03 13:30:00,145.51,145.57,145.24,145.49,16455.0,128.3745,128.4274,128.1363,128.3568,16455.0
2020-01-03 14:00:00,145.47,145.59,145.24,145.49,26104.0,128.3392,128.445,128.1363,128.3568,26104.0
2020-01-03 14:30:00,145.5,145.69,145.45,145.66,27193.0,128.3656,128.5333,128.3215,128.5068,27193.0
2020-01-03 15:00:00,145.66,145.66,145.26,145.38,28256.0,128.5068,128.5068,128.1539,128.2598,28256.0
2020-01-03 15:30:00,145.38,145.49,145.07,145.26,98941.0,128.2598,128.3568,127.9863,128.1539,98941.0
2020-01-06 09:30:00,145.27,145.28,143.81,144.07,58821.0,128.1627,128.1716,126.8747,127.104,58821.0
2020-01-06 10:00:00,144.09,144.29,143.65,143.86,38918.0,127.1217,127.2981,126.7335,126.9188,38918.0
2020-01-06 10:30:00,143.86,144.41,143.76,144.06,33925.0,126.9188,127.404,126.8306,127.0952,33925.0
2020-01-06 11:00:00,144.1,144.35,143.96,144.06,25335.0,127.1305,127.3511,127.007,127.0952,25335.0
2020-01-06 11:30:00,144.05,144.57,144.05,144.42,24020.0,127.0864,127.5452,127.0864,127.4128,24020.0
2020-01-06 12:00:00,144.38,144.38,144.04,144.15,27196.0,127.3775,127.3775,127.0776,127.1746,27196.0
2020-01-06 12:30:00,144.15,144.35,144.08,144.18,25897.0,127.1746,127.3511,127.1129,127.2011,25897.0
2020-01-06 13:00:00,144.19,144.56,144.18,144.48,18206.0,127.2099,127.5363,127.2011,127.4658,18206.0
2020-01-06 13:30:00,144.5,144.6,144.28,144.29,23888.0,127.4834,127.5716,127.2893,127.2981,23888.0
2020-01-06 14:00:00,144.31,144.62,144.28,144.62,20576.0,127.3158,127.5893,127.2893,127.5893,20576.0
2020-01-06 14:30:00,144.6,144.7,144.13,144.17,29154.0,127.5716,127.6599,127.157,127.1923,29154.0
2020-01-06 15:00:00,144.18,144.38,143.98,144.32,33879.0,127.2011,127.3775,127.0246,127.3246,33879.0
2020-01-06 15:30:00,144.32,144.66,144.19,144.54,90692.0,127.3246,127.6246,127.2099,127.5187,90692.0
2020-01-07 09:30:00,144.2,144.96,143.98,144.81,34208.0,127.2187,127.8892,127.0246,127.7569,34208.0
2020-01-07 10:00:00,144.86,145.1,144.76,144.89,34868.0,127.801,128.0127,127.7128,127.8275,34868.0
2020-01-07 10:30:00,144.83,145.19,144.72,145.09,34555.0,127.7745,128.0922,127.6775,128.0039,34555.0
2020-01-07 11:00:00,145.12,145.21,144.91,145.07,33875.0,128.0304,128.1098,127.8451,127.9863,33875.0
2020-01-07 11:30:00,145.09,145.24,145.0,145.21,26336.0,128.0039,128.1363,127.9245,128.1098,26336.0
2020-01-07 12:00:00,145.15,145.52,145.12,145.47,22014.0,128.0569,128.3833,128.0304,128.3392,22014.0
2020-01-07 12:30:00,145.48,145.5,145.17,145.25,15302.0,128.348,128.3656,128.0745,128.1451,15302.0
2020-01-07 13:00:00,145.24,145.24,144.87,144.94,13413.0,128.1363,128.1363,127.8098,127.8716,13413.0
2020-01-07 13:30:00,144.98,145.0,144.83,144.96,13660.0,127.9069,127.9245,127.7745,127.8892,13660.0
2020-01-07 14:00:00,144.96,145.01,144.68,144.8,12512.0,127.8892,127.9333,127.6422,127.7481,12512.0
2020-01-07 14:30:00,144.84,144.84,144.54,144.55,26904.0,127.7834,127.7834,127.5187,127.5275,26904.0
2020-01-07 15:00:00,144.57,144.79,144.35,144.55,26818.0,127.5452,127.7393,127.3511,127.5275,26818.0
2020-01-07 15:30:00,144.58,145.03,144.55,144.84,143252.0,127.554,127.951,127.5275,127.7834,143252.0
2020-01-08 09:30:00,145.48,145.92,144.86,145.44,27695.0,128.348,128.7362,127.801,128.3127,27695.0
2020-01-08 10:00:00,145.28,145.68,145.28,145.53,15978.0,128.1716,128.5244,128.1716,128.3921,15978.0
2020-01-08 10:30:00,145.5,146.32,145.5,146.06,38635.0,128.3656,129.0891,128.3656,128.8597,38635.0
2020-01-08 11:00:00,146.06,146.52,146.04,146.44,24107.0,128.8597,129.2655,128.8421,129.1949,24107.0
2020-01-08 11:30:00,146.44,146.93,146.4,146.56,34070.0,129.1949,129.6272,129.1597,129.3008,34070.0
2020-01-08 12:00:00,146.61,146.61,146.22,146.51,15880.0,129.3449,129.3449,129.0009,129.2567,15880.0
2020-01-08 12:30:00,146.54,146.59,146.25,146.55,20409.0,129.2832,129.3273,129.0273,129.292,20409.0
2020-01-08 13:00:00,146.55,146.57,146.36,146.37,19441.0,129.292,129.3096,129.1244,129.1332,19441.0
2020-01-08 13:30:00,146.37,146.37,146.02,146.04,18957.0,129.1332,129.1332,128.8244,128.8421,18957.0
2020-01-08 14:00:00,146.09,146.27,146.03,146.12,14749.0,128.8862,129.045,128.8332,128.9126,14749.0
2020-01-08 14:30:00,146.1,146.25,146.1,146.23,19372.0,128.895,129.0273,128.895,129.0097,19372.0
2020-01-08 15:00:00,146.25,146.27,146.04,146.14,20864.0,129.0273,129.045,128.8421,128.9303,20864.0
2020-01-08 15:30:00,146.15,146.33,145.86,146.04,120397.0,128.9391,129.0979,128.6833,128.8421,120397.0
2020-01-09 09:30:00,146.06,146.38,145.16,145.67,29526.0,128.8597,129.142,128.0657,128.5156,29526.0
2020-01-09 10:00:00,145.67,146.87,145.67,146.74,19831.0,128.5156,129.5743,128.5156,129.4596,19831.0
2020-01-09 10:30:00,146.77,146.88,146.01,146.43,40988.0,129.4861,129.5831,128.8156,129.1861,40988.0
2020-01-09 11:00:00,146.5,146.94,146.35,146.92,24532.0,129.2479,129.6361,129.1155,129.6184,24532.0
2020-01-09 11:30:00,146.97,147.2,146.91,147.08,17458.0,129.6625,129.8654,129.6096,129.7596,17458.0
2020-01-09 12:00:00,146.98,147.16,146.6,146.6,20882.0,129.6714,129.8302,129.3361,129.3361,20882.0
2020-01-09 12:30:00,146.56,146.88,146.2,146.88,29868.0,129.3008,129.5831,128.9832,129.5831,29868.0
2020-01-09 13:00:00,146.88,146.88,146.57,146.74,12395.0,129.5831,129.5831,129.3096,129.4596,12395.0
2020-01-09 13:30:00,146.77,146.96,146.61,146.66,33919.0,129.4861,129.6537,129.3449,129.389,33919.0
2020-01-09 14:00:00,146.67,146.79,146.58,146.73,43852.0,129.3979,129.5037,129.3185,129.4508,43852.0
2020-01-09 14:30:00,146.74,146.86,146.64,146.69,44752.0,129.4596,129.5655,129.3714,129.4155,44752.0
2020-01-09 15:00:00,146.71,146.72,146.08,146.26,45596.0,129.4332,129.442,128.8773,129.0361,45596.0
2020-01-09 15:30:00,146.26,146.63,146.14,146.58,97945.0,129.0361,129.3626,128.9303,129.3185,97945.0
2020-01-10 09:30:00,146.83,147.16,146.1,146.7,51056.0,129.539,129.8302,128.895,129.4243,51056.0
2020-01-10 10:00:00,146.75,146.84,146.62,146.75,77643.0,129.4684,129.5478,129.3538,129.4684,77643.0
2020-01-10 10:30:00,146.72,147.69,146.71,147.37,69864.0,129.442,130.2977,129.4332,130.0154,69864.0
2020-01-10 11:00:00,147.33,147.83,147.29,147.79,29064.0,129.9801,130.4213,129.9449,130.386,29064.0
2020-01-10 11:30:00,147.84,147.94,147.5,147.89,13275.0,130.4301,130.5183,130.1301,130.4742,13275.0
2020-01-10 12:00:00,147.89,148.06,147.73,147.97,16941.0,130.4742,130.6242,130.333,130.5448,16941.0
2020-01-10 12:30:00,147.95,148.09,147.83,147.83,8960.0,130.5271,130.6506,130.4213,130.4213,8960.0
2020-01-10 13:00:00,147.83,148.35,147.8,148.16,14561.0,130.4213,130.88,130.3948,130.7124,14561.0
2020-01-10 13:30:00,148.19,148.29,148.04,148.06,12480.0,130.7389,130.8271,130.6065,130.6242,12480.0
2020-01-10 14:00:00,148.08,148.26,147.9,148.21,24265.0,130.6418,130.8006,130.483,130.7565,24265.0
2020-01-10 14:30:00,148.21,148.41,148.1,148.34,16194.0,130.7565,130.933,130.6595,130.8712,16194.0
2020-01-10 15:00:00,148.33,148.33,148.0,148.14,17430.0,130.8624,130.8624,130.5712,130.6948,17430.0
2020-01-10 15:30:00,148.12,148.2,147.77,148.09,85941.0,130.6771,130.7477,130.3683,130.6506,85941.0
2020-01-13 09:30:00,148.34,149.33,148.2,149.17,26233.0,130.8712,131.7446,130.7477,131.6035,26233.0
2020-01-13 10:00:00,149.09,149.41,148.83,149.25,37357.0,131.5329,131.8152,131.3035,131.674,37357.0
2020-01-13 10:30:00,149.25,149.7,149.18,149.58,90305.0,131.674,132.071,131.6123,131.9652,90305.0
2020-01-13 11:00:00,149.57,149.74,149.27,149.27,28261.0,131.9564,132.1063,131.6917,131.6917,28261.0
2020-01-13 11:30:00,149.21,149.29,149.01,149.25,13911.0,131.6387,131.7093,131.4623,131.674,13911.0
2020-01-13 12:00:00,149.27,149.37,149.15,149.23,18779.0,131.6917,131.7799,131.5858,131.6564,18779.0
2020-01-13 12:30:00,149.21,149.57,149.19,149.52,23547.0,131.6387,131.9564,131.6211,131.9122,23547.0
2020-01-13 13:00:00,149.51,149.54,149.33,149.5,14934.0,131.9034,131.9299,131.7446,131.8946,14934.0
2020-01-13 13:30:00,149.5,149.84,149.5,149.78,26677.0,131.8946,132.1946,131.8946,132.1416,26677.0
2020-01-13 14:00:00,149.79,149.85,149.62,149.7,15127.0,132.1504,132.2034,132.0005,132.071,15127.0
2020-01-13 14:30:00,149.72,150.02,149.71,149.83,34651.0,132.0887,132.3534,132.0799,132.1857,34651.0
2020-01-13 15:00:00,149.83,149.88,149.65,149.65,16740.0,132.1857,132.2298,132.0269,132.0269,16740.0
2020-01-13 15:30:00,149.64,149.8,149.55,149.7,65815.0,132.0181,132.1593,131.9387,132.071,65815.0
2020-01-14 09:30:00,149.84,150.35,149.74,149.83,26188.0,132.1946,132.6445,132.1063,132.1857,26188.0
2020-01-14 10:00:00,149.87,150.05,149.58,149.58,13604.0,132.221,132.3798,131.9652,131.9652,13604.0
2020-01-14 10:30:00,149.61,149.92,149.35,149.41,16580.0,131.9916,132.2651,131.7623,131.8152,16580.0
2020-01-14 11:00:00,149.32,149.37,149.04,149.15,19142.0,131.7358,131.7799,131.4888,131.5858,19142.0
2020-01-14 11:30:00,149.12,149.12,148.65,148.81,11855.0,131.5593,131.5593,131.1447,131.2859,11855.0
2020-01-14 12:00:00,148.84,148.93,148.61,148.93,10386.0,131.3123,131.3917,131.1094,131.3917,10386.0
2020-01-14 12:30:00,148.87,149.03,148.84,148.99,5656.0,131.3388,131.4799,131.3123,131.4447,5656.0
2020-01-14 13:00:00,148.96,148.97,148.55,148.59,16057.0,131.4182,131.427,131.0565,131.0918,16057.0
2020-01-14 13:30:00,148.59,148.59,148.3,148.53,17999.0,131.0918,131.0918,130.8359,131.0388,17999.0
2020-01-14 14:00:00,148.54,148.54,148.32,148.46,24002.0,131.0476,131.0476,130.8536,130.9771,24002.0
2020-01-14 14:30:00,148.47,148.66,148.18,148.25,31478.0,130.9859,131.1535,130.73,130.7918,31478.0
2020-01-14 15:00:00,148.25,148.4,148.09,148.26,47887.0,130.7918,130.9241,130.6506,130.8006,47887.0
2020-01-14 15:30:00,148.28,148.82,148.26,148.82,106114.0,130.8183,131.2947,130.8006,131.2947,106114.0
2020-01-15 09:30:00,148.78,149.64,148.34,149.08,67912.0,131.2594,132.0181,130.8712,131.5241,67912.0
2020-01-15 10:00:00,149.16,149.54,148.78,149.54,19891.0,131.5946,131.9299,131.2594,131.9299,19891.0
2020-01-15 10:30:00,149.6,149.64,149.39,149.55,24326.0,131.9828,132.0181,131.7976,131.9387,24326.0
2020-01-15 11:00:00,149.54,149.76,149.41,149.73,42959.0,131.9299,132.124,131.8152,132.0975,42959.0
2020-01-15 11:30:00,149.74,149.97,149.54,149.72,75262.0,132.1063,132.3092,131.9299,132.0887,75262.0
2020-01-15 12:00:00,149.73,149.75,149.47,149.66,15695.0,132.0975,132.1152,131.8681,132.0358,15695.0
2020-01-15 12:30:00,149.66,149.84,149.57,149.63,10112.0,132.0358,132.1946,131.9564,132.0093,10112.0
2020-01-15 13:00:00,149.61,149.71,149.3,149.37,14515.0,131.9916,132.0799,131.7181,131.7799,14515.0
2020-01-15 13:30:00,149.37,149.5,149.17,149.26,19169.0,131.7799,131.8946,131.6035,131.6829,19169.0
2020-01-15 14:00:00,149.28,149.48,149.28,149.47,17312.0,131.7005,131.877,131.7005,131.8681,17312.0
2020-01-15 14:30:00,149.5,149.5,149.18,149.23,18510.0,131.8946,131.8946,131.6123,131.6564,18510.0
2020-01-15 15:00:00,149.23,149.23,148.66,148.89,38987.0,131.6564,131.6564,131.1535,131.3564,38987.0
2020-01-15 15:30:00,148.95,148.96,148.34,148.53,125647.0,131.4094,131.4182,130.8712,131.0388,125647.0
2020-01-16 09:30:00,148.35,148.96,147.17,147.84,58531.0,130.88,131.4182,129.839,130.4301,58531.0
2020-01-16 10:00:00,147.78,148.05,147.65,148.05,30847.0,130.3771,130.6154,130.2625,130.6154,30847.0
2020-01-16 10:30:00,148.05,148.27,147.55,147.99,113622.0,130.6154,130.8094,130.1742,130.5624,113622.0
2020-01-16 11:00:00,148.0,148.45,147.94,148.43,84554.0,130.5712,130.9682,130.5183,130.9506,84554.0
2020-01-16 11:30:00,148.42,148.51,148.13,148.43,30557.0,130.9418,131.0212,130.6859,130.9506,30557.0
2020-01-16 12:00:00,148.42,149.01,148.32,148.85,74173.0,130.9418,131.4623,130.8536,131.3211,74173.0
2020-01-16 12:30:00,148.87,149.07,148.84,149.02,16553.0,131.3388,131.5152,131.3123,131.4711,16553.0
2020-01-16 13:00:00,149.03,149.21,148.89,149.19,12333.0,131.4799,131.6387,131.3564,131.6211,12333.0
2020-01-16 13:30:00,149.17,149.32,149.06,149.27,14982.0,131.6035,131.7358,131.5064,131.6917,14982.0
2020-01-16 14:00:00,149.33,149.48,149.11,149.11,21267.0,131.7446,131.877,131.5505,131.5505,21267.0
2020-01-16 14:30:00,149.16,149.17,148.89,148.99,14338.0,131.5946,131.6035,131.3564,131.4447,14338.0
2020-01-16 15:00:00,148.99,149.13,148.83,148.95,34462.0,131.4447,131.5682,131.3035,131.4094,34462.0
2020-01-16 15:30:00,148.95,149.04,148.57,148.97,120251.0,131.4094,131.4888,131.0741,131.427,120251.0
2020-01-17 09:30:00,149.3,151.23,149.3,150.43,127590.0,131.7181,133.4209,131.7181,132.7151,127590.0
2020-01-17 10:00:00,150.41,150.5,149.73,150.48,22859.0,132.6974,132.7768,132.0975,132.7592,22859.0
2020-01-17 10:30:00,150.55,150.58,150.22,150.27,29975.0,132.8209,132.8474,132.5298,132.5739,29975.0
2020-01-17 11:00:00,150.28,150.44,149.92,150.38,21141.0,132.5827,132.7239,132.2651,132.671,21141.0
2020-01-17 11:30:00,150.37,150.79,150.28,150.79,40796.0,132.6621,133.0327,132.5827,133.0327,40796.0
2020-01-17 12:00:00,150.72,151.0,150.55,151.0,22074.0,132.9709,133.218,132.8209,133.218,22074.0
2020-01-17 12:30:00,151.03,151.09,150.62,150.65,21252.0,133.2444,133.2974,132.8827,132.9092,21252.0
2020-01-17 13:00:00,150.66,150.66,150.5,150.59,24741.0,132.918,132.918,132.7768,132.8562,24741.0
2020-01-17 13:30:00,150.61,150.78,150.48,150.72,22504.0,132.8739,133.0239,132.7592,132.9709,22504.0
2020-01-17 14:00:00,150.79,151.04,150.76,150.89,13705.0,133.0327,133.2532,133.0062,133.1209,13705.0
2020-01-17 14:30:00,150.9,150.92,150.75,150.82,15790.0,133.1297,133.1474,132.9974,133.0592,15790.0
2020-01-17 15:00:00,150.85,150.91,150.77,150.88,19280.0,133.0856,133.1386,133.015,133.1121,19280.0
2020-01-17 15:30:00,150.88,150.94,150.68,150.84,102089.0,133.1121,133.165,132.9356,133.0768,102089.0
2020-01-21 09:30:00,151.09,151.8,150.77,151.24,46432.0,133.2974,133.9237,133.015,133.4297,46432.0
2020-01-21 10:00:00,151.24,151.73,151.24,151.72,39090.0,133.4297,133.862,133.4297,133.8532,39090.0
2020-01-21 10:30:00,151.75,152.18,151.64,152.06,27999.0,133.8796,134.259,133.7826,134.1531,27999.0
2020-01-21 11:00:00,152.09,152.34,152.04,152.18,21993.0,134.1796,134.4002,134.1355,134.259,21993.0
2020-01-21 11:30:00,152.22,152.32,151.88,151.88,13079.0,134.2943,134.3825,133.9943,133.9943,13079.0
2020-01-21 12:00:00,151.91,151.94,151.64,151.68,23818.0,134.0208,134.0473,133.7826,133.8179,23818.0
2020-01-21 12:30:00,151.68,152.13,151.68,152.0,13632.0,133.8179,134.2149,133.8179,134.1002,13632.0
2020-01-21 13:00:00,152.04,152.43,151.99,152.37,14882.0,134.1355,134.4796,134.0914,134.4266,14882.0
2020-01-21 13:30:00,152.39,152.7,152.38,152.67,20735.0,134.4443,134.7178,134.4354,134.6913,20735.0
2020-01-21 14:00:00,152.71,152.89,152.69,152.69,15886.0,134.7266,134.8854,134.7089,134.7089,15886.0
2020-01-21 14:30:00,152.74,152.76,152.49,152.55,17719.0,134.753,134.7707,134.5325,134.5854,17719.0
2020-01-21 15:00:00,152.54,152.6,152.39,152.51,22571.0,134.5766,134.6295,134.4443,134.5501,22571.0
2020-01-21 15:30:00,152.48,152.86,152.45,152.82,75135.0,134.5237,134.8589,134.4972,134.8236,75135.0
2020-01-22 09:30:00,153.2,153.61,152.98,153.29,20843.0,135.1589,135.5206,134.9648,135.2383,20843.0
2020-01-22 10:00:00,153.22,153.27,152.15,152.78,25923.0,135.1765,135.2206,134.2325,134.7883,25923.0
2020-01-22 10:30:00,152.83,153.11,152.74,153.03,11901.0,134.8325,135.0795,134.753,135.0089,11901.0
2020-01-22 11:00:00,153.0,153.13,152.79,152.79,11602.0,134.9824,135.0971,134.7972,134.7972,11602.0
2020-01-22 11:30:00,152.81,152.92,152.7,152.81,8166.0,134.8148,134.9119,134.7178,134.8148,8166.0
2020-01-22 12:00:00,152.82,152.93,152.6,152.6,8938.0,134.8236,134.9207,134.6295,134.6295,8938.0
2020-01-22 12:30:00,152.64,152.84,152.64,152.77,6002.0,134.6648,134.8413,134.6648,134.7795,6002.0
2020-01-22 13:00:00,152.75,152.86,152.69,152.82,9793.0,134.7619,134.8589,134.7089,134.8236,9793.0
2020-01-22 13:30:00,152.88,153.07,152.79,152.98,10639.0,134.8766,135.0442,134.7972,134.9648,10639.0
2020-01-22 14:00:00,152.98,153.2,152.97,153.11,11129.0,134.9648,135.1589,134.956,135.0795,11129.0
2020-01-22 14:30:00,153.1,153.16,152.87,152.97,10264.0,135.0707,135.1236,134.8677,134.956,10264.0
2020-01-22 15:00:00,152.97,152.97,152.56,152.61,17271.0,134.956,134.956,134.5942,134.6384,17271.0
2020-01-22 15:30:00,152.59,152.8,152.41,152.44,68460.0,134.6207,134.806,134.4619,134.4884,68460.0
2020-01-23 09:30:00,152.3,153.51,152.04,153.32,23134.0,134.3649,135.4324,134.1355,135.2647,23134.0
2020-01-23 10:00:00,153.39,153.39,152.66,152.84,21989.0,135.3265,135.3265,134.6825,134.8413,21989.0
2020-01-23 10:30:00,152.94,153.48,152.85,153.21,21813.0,134.9295,135.4059,134.8501,135.1677,21813.0
2020-01-23 11:00:00,153.22,153.97,153.13,153.8,33019.0,135.1765,135.8382,135.0971,135.6882,33019.0
2020-01-23 11:30:00,153.79,153.85,153.63,153.71,23879.0,135.6794,135.7323,135.5382,135.6088,23879.0
2020-01-23 12:00:00,153.71,153.86,153.67,153.76,13079.0,135.6088,135.7412,135.5735,135.6529,13079.0
2020-01-23 12:30:00,153.77,153.77,153.49,153.49,16624.0,135.6618,135.6618,135.4147,135.4147,16624.0
2020-01-23 13:00:00,153.46,153.84,153.4,153.78,15708.0,135.3883,135.7235,135.3353,135.6706,15708.0
2020-01-23 13:30:00,153.85,154.39,153.8,154.0,32099.0,135.7323,136.2087,135.6882,135.8647,32099.0
2020-01-23 14:00:00,154.0,154.32,153.78,154.09,23837.0,135.8647,136.147,135.6706,135.9441,23837.0
2020-01-23 14:30:00,154.09,154.42,154.06,154.3,28677.0,135.9441,136.2352,135.9176,136.1293,28677.0
2020-01-23 15:00:00,154.25,154.26,153.92,154.0,12751.0,136.0852,136.0941,135.7941,135.8647,12751.0
2020-01-23 15:30:00,154.0,154.06,153.72,153.83,44725.0,135.8647,135.9176,135.6176,135.7147,44725.0
2020-01-24 09:30:00,154.06,154.46,153.92,154.09,24652.0,135.9176,136.2705,135.7941,135.9441,24652.0
2020-01-24 10:00:00,154.09,154.16,153.6,153.72,14983.0,135.9441,136.0058,135.5118,135.6176,14983.0
2020-01-24 10:30:00,153.68,153.94,153.59,153.59,17188.0,135.5824,135.8117,135.503,135.503,17188.0
2020-01-24 11:00:00,153.57,153.64,153.14,153.46,17883.0,135.4853,135.5471,135.1059,135.3883,17883.0
2020-01-24 11:30:00,153.48,153.71,153.26,153.5,11111.0,135.4059,135.6088,135.2118,135.4235,11111.0
2020-01-24 12:00:00,153.5,153.73,153.41,153.43,14861.0,135.4235,135.6265,135.3441,135.3618,14861.0
2020-01-24 12:30:00,153.4,153.63,153.36,153.62,22849.0,135.3353,135.5382,135.3,135.5294,22849.0
2020-01-24 13:00:00,153.58,153.68,153.44,153.58,12423.0,135.4941,135.5824,135.3706,135.4941,12423.0
2020-01-24 13:30:00,153.53,153.71,153.47,153.61,21613.0,135.45,135.6088,135.3971,135.5206,21613.0
2020-01-24 14:00:00,153.57,154.0,153.5,153.82,16102.0,135.4853,135.8647,135.4235,135.7059,16102.0
2020-01-24 14:30:00,153.85,154.24,153.85,154.13,23642.0,135.7323,136.0764,135.7323,135.9794,23642.0
2020-01-24 15:00:00,154.08,154.47,153.99,154.29,23629.0,135.9352,136.2793,135.8558,136.1205,23629.0
2020-01-24 15:30:00,154.27,154.83,153.99,154.66,110340.0,136.1029,136.5969,135.8558,136.4469,110340.0
2020-01-27 09:30:00,154.12,155.22,154.05,154.55,50752.0,135.9705,136.941,135.9088,136.3499,50752.0
2020-01-27 10:00:00,154.52,154.61,153.49,153.54,44200.0,136.3234,136.4028,135.4147,135.4588,44200.0
2020-01-27 10:30:00,153.53,154.01,153.42,153.95,36559.0,135.45,135.8735,135.353,135.8206,36559.0
2020-01-27 11:00:00,153.93,154.03,153.48,153.83,45566.0,135.8029,135.8911,135.4059,135.7147,45566.0
2020-01-27 11:30:00,153.78,153.86,153.5,153.59,19914.0,135.6706,135.7412,135.4235,135.503,19914.0
2020-01-27 12:00:00,153.53,153.75,153.29,153.42,26521.0,135.45,135.6441,135.2383,135.353,26521.0
2020-01-27 12:30:00,153.42,153.48,153.1,153.14,19388.0,135.353,135.4059,135.0707,135.1059,19388.0
2020-01-27 13:00:00,153.12,153.28,152.95,153.28,45576.0,135.0883,135.2295,134.9383,135.2295,45576.0
2020-01-27 13:30:00,153.27,153.45,153.22,153.25,13170.0,135.2206,135.3794,135.1765,135.203,13170.0
2020-01-27 14:00:00,153.25,153.55,153.04,153.19,28823.0,135.203,135.4677,135.0177,135.1501,28823.0
2020-01-27 14:30:00,153.18,153.28,153.02,153.06,20566.0,135.1412,135.2295,135.0001,135.0354,20566.0
2020-01-27 15:00:00,153.03,153.7,153.03,153.32,21469.0,135.0089,135.6,135.0089,135.2647,21469.0
2020-01-27 15:30:00,153.3,153.4,152.74,152.79,139129.0,135.2471,135.3353,134.753,134.7972,139129.0
2020-01-28 09:30:00,152.44,152.9,151.69,152.42,42325.0,134.4884,134.8942,133.8267,134.4707,42325.0
2020-01-28 10:00:00,152.71,153.2,152.63,152.8,24856.0,134.7266,135.1589,134.656,134.806,24856.0
2020-01-28 10:30:00,152.74,152.81,152.25,152.53,14393.0,134.753,134.8148,134.3208,134.5678,14393.0
2020-01-28 11:00:00,152.49,152.49,152.09,152.33,19385.0,134.5325,134.5325,134.1796,134.3913,19385.0
2020-01-28 11:30:00,152.31,152.31,151.7,151.7,24222.0,134.3737,134.3737,133.8355,133.8355,24222.0
2020-01-28 12:00:00,151.71,152.25,151.62,151.99,36081.0,133.8443,134.3208,133.7649,134.0914,36081.0
2020-01-28 12:30:00,151.98,152.11,151.5,151.5,23605.0,134.0825,134.1972,133.6591,133.6591,23605.0
2020-01-28 13:00:00,151.55,151.65,151.46,151.48,18120.0,133.7032,133.7914,133.6238,133.6414,18120.0
2020-01-28 13:30:00,151.48,151.6,151.34,151.6,17743.0,133.6414,133.7473,133.5179,133.7473,17743.0
2020-01-28 14:00:00,151.62,152.07,151.49,151.95,23652.0,133.7649,134.1619,133.6503,134.0561,23652.0
2020-01-28 14:30:00,151.95,152.27,151.91,152.06,19232.0,134.0561,134.3384,134.0208,134.1531,19232.0
2020-01-28 15:00:00,152.12,152.41,152.0,152.36,40270.0,134.2061,134.4619,134.1002,134.4178,40270.0
2020-01-28 15:30:00,152.36,152.4,152.07,152.19,107731.0,134.4178,134.4531,134.1619,134.2678,107731.0
2020-01-29 09:30:00,152.28,152.28,151.49,152.15,17857.0,134.3472,134.3472,133.6503,134.2325,17857.0
2020-01-29 10:00:00,152.13,152.14,151.56,151.72,17153.0,134.2149,134.2237,133.712,133.8532,17153.0
2020-01-29 10:30:00,151.78,152.15,151.62,152.0,19923.0,133.9061,134.2325,133.7649,134.1002,19923.0
2020-01-29 11:00:00,152.02,152.44,151.92,152.13,16429.0,134.1178,134.4884,134.0296,134.2149,16429.0
2020-01-29 11:30:00,152.14,152.3,152.12,152.3,10346.0,134.2237,134.3649,134.2061,134.3649,10346.0
2020-01-29 12:00:00,152.3,152.63,152.27,152.62,14537.0,134.3649,134.656,134.3384,134.6472,14537.0
2020-01-29 12:30:00,152.68,152.68,152.27,152.36,12685.0,134.7001,134.7001,134.3384,134.4178,12685.0
2020-01-29 13:00:00,152.38,152.45,152.12,152.12,14881.0,134.4354,134.4972,134.2061,134.2061,14881.0
2020-01-29 13:30:00,152.12,152.13,151.42,151.58,74675.0,134.2061,134.2149,133.5885,133.7297,74675.0
2020-01-29 14:00:00,151.17,151.79,151.17,151.71,21990.0,133.3679,133.9149,133.3679,133.8443,21990.0
2020-01-29 14:30:00,151.73,151.89,151.56,151.64,34541.0,133.862,134.0031,133.712,133.7826,34541.0
2020-01-29 15:00:00,151.61,151.64,151.22,151.25,32774.0,133.7561,133.7826,133.412,133.4385,32774.0
2020-01-29 15:30:00,151.25,151.51,150.95,151.03,124539.0,133.4385,133.6679,133.1738,133.2444,124539.0
2020-01-30 09:30:00,151.39,154.77,151.16,153.86,121447.0,133.562,136.544,133.3591,135.7412,121447.0
2020-01-30 10:00:00,153.73,154.9,153.52,154.9,79205.0,135.6265,136.6587,135.4412,136.6587,79205.0
2020-01-30 10:30:00,154.84,156.16,154.75,155.76,80736.0,136.6057,137.7703,136.5263,137.4174,80736.0
2020-01-30 11:00:00,155.74,156.63,155.48,156.06,74499.0,137.3998,138.185,137.1704,137.6821,74499.0
2020-01-30 11:30:00,156.05,156.18,155.18,155.82,51981.0,137.6733,137.7879,136.9057,137.4703,51981.0
2020-01-30 12:00:00,155.79,156.27,155.7,155.71,45669.0,137.4439,137.8673,137.3645,137.3733,45669.0
2020-01-30 12:30:00,155.78,155.85,155.06,155.59,29866.0,137.4351,137.4968,136.7998,137.2674,29866.0
2020-01-30 13:00:00,155.67,156.06,155.66,155.74,28286.0,137.338,137.6821,137.3292,137.3998,28286.0
2020-01-30 13:30:00,155.81,156.3,155.56,156.22,30919.0,137.4615,137.8938,137.241,137.8232,30919.0
2020-01-30 14:00:00,156.18,156.99,156.16,156.66,35669.0,137.7879,138.5026,137.7703,138.2114,35669.0
2020-01-30 14:30:00,156.68,157.3,156.37,157.0,57664.0,138.2291,138.7761,137.9556,138.5114,57664.0
2020-01-30 15:00:00,157.03,157.96,156.93,157.53,75739.0,138.5379,139.3583,138.4496,138.979,75739.0
2020-01-30 15:30:00,157.48,158.19,157.44,158.17,212969.0,138.9349,139.5612,138.8996,139.5436,212969.0
2020-01-31 09:30:00,157.5,159.83,156.31,158.82,102671.0,138.9525,141.0081,137.9026,140.1171,102671.0
2020-01-31 10:00:00,158.76,159.19,157.66,158.16,58128.0,140.0641,140.4435,139.0937,139.5348,58128.0
2020-01-31 10:30:00,158.18,158.42,157.41,157.77,47233.0,139.5524,139.7642,138.8731,139.1907,47233.0
2020-01-31 11:00:00,157.77,157.93,157.42,157.44,36266.0,139.1907,139.3319,138.8819,138.8996,36266.0
2020-01-31 11:30:00,157.5,157.56,156.47,156.66,41936.0,138.9525,139.0054,138.0438,138.2114,41936.0
2020-01-31 12:00:00,156.67,156.88,156.46,156.51,33132.0,138.2202,138.4055,138.035,138.0791,33132.0
2020-01-31 12:30:00,156.47,156.85,156.04,156.63,24131.0,138.0438,138.379,137.6644,138.185,24131.0
2020-01-31 13:00:00,156.62,156.63,156.01,156.01,23672.0,138.1761,138.185,137.638,137.638,23672.0
2020-01-31 13:30:00,156.01,156.19,155.63,156.15,26093.0,137.638,137.7968,137.3027,137.7615,26093.0
2020-01-31 14:00:00,156.15,156.46,155.92,156.05,29583.0,137.7615,138.035,137.5586,137.6733,29583.0
2020-01-31 14:30:00,156.0,156.29,155.53,155.84,33959.0,137.6291,137.885,137.2145,137.488,33959.0
2020-01-31 15:00:00,155.85,156.0,155.32,155.4,38478.0,137.4968,137.6291,137.0292,137.0998,38478.0
2020-01-31 15:30:00,155.4,155.77,155.15,155.18,170076.0,137.0998,137.4262,136.8792,136.9057,170076.0
2020-02-03 09:30:00,155.77,156.54,155.51,155.67,53860.0,137.4262,138.1056,137.1968,137.338,53860.0
2020-02-03 10:00:00,155.7,155.91,154.2,154.51,55412.0,137.3645,137.5497,136.0411,136.3146,55412.0
2020-02-03 10:30:00,154.43,154.67,154.15,154.58,21222.0,136.244,136.4558,135.997,136.3764,21222.0
2020-02-03 11:00:00,154.54,154.82,154.23,154.76,27024.0,136.3411,136.5881,136.0676,136.5352,27024.0
2020-02-03 11:30:00,154.78,155.2,154.47,155.12,18904.0,136.5528,136.9234,136.2793,136.8528,18904.0
2020-02-03 12:00:00,155.11,155.2,154.65,155.16,16673.0,136.844,136.9234,136.4381,136.8881,16673.0
2020-02-03 12:30:00,155.15,155.26,155.0,155.11,12079.0,136.8792,136.9763,136.7469,136.844,12079.0
2020-02-03 13:00:00,155.22,155.39,155.1,155.19,14136.0,136.941,137.091,136.8351,136.9145,14136.0
2020-02-03 13:30:00,155.18,155.66,155.15,155.66,21272.0,136.9057,137.3292,136.8792,137.3292,21272.0
2020-02-03 14:00:00,155.63,155.68,155.25,155.34,13705.0,137.3027,137.3468,136.9675,137.0469,13705.0
2020-02-03 14:30:00,155.34,155.38,154.9,154.92,26809.0,137.0469,137.0822,136.6587,136.6763,26809.0
2020-02-03 15:00:00,154.88,155.33,154.81,155.26,32516.0,136.641,137.038,136.5793,136.9763,32516.0
2020-02-03 15:30:00,155.31,155.41,154.61,154.65,124823.0,137.0204,137.1086,136.4028,136.4381,124823.0
2020-02-04 09:30:00,154.73,155.13,153.75,154.64,31940.0,136.5087,136.8616,135.6441,136.4293,31940.0
2020-02-04 10:00:00,154.77,155.32,154.59,155.0,26375.0,136.544,137.0292,136.3852,136.7469,26375.0
2020-02-04 10:30:00,154.97,155.37,154.76,154.78,23166.0,136.7204,137.0733,136.5352,136.5528,23166.0
2020-02-04 11:00:00,154.81,154.81,153.97,154.06,24438.0,136.5793,136.5793,135.8382,135.9176,24438.0
2020-02-04 11:30:00,154.06,154.15,153.51,153.9,35110.0,135.9176,135.997,135.4324,135.7764,35110.0
2020-02-04 12:00:00,153.9,154.42,153.88,154.02,22313.0,135.7764,136.2352,135.7588,135.8823,22313.0
2020-02-04 12:30:00,154.06,154.2,153.94,154.03,21056.0,135.9176,136.0411,135.8117,135.8911,21056.0
2020-02-04 13:00:00,154.05,154.18,153.97,154.08,15976.0,135.9088,136.0235,135.8382,135.9352,15976.0
2020-02-04 13:30:00,154.08,154.12,153.78,153.92,20314.0,135.9352,135.9705,135.6706,135.7941,20314.0
2020-02-04 14:00:00,153.89,154.1,153.63,153.66,23556.0,135.7676,135.9529,135.5382,135.5647,23556.0
2020-02-04 14:30:00,153.66,153.71,153.32,153.65,36585.0,135.5647,135.6088,135.2647,135.5559,36585.0
2020-02-04 15:00:00,153.65,153.88,153.3,153.31,36910.0,135.5559,135.7588,135.2471,135.2559,36910.0
2020-02-04 15:30:00,153.29,153.36,152.12,152.43,177405.0,135.2383,135.3,134.2061,134.4796,177405.0
2020-02-05 09:30:00,152.18,152.82,151.69,152.79,36178.0,134.259,134.8236,133.8267,134.7972,36178.0
2020-02-05 10:00:00,152.69,152.7,151.97,152.53,22083.0,134.7089,134.7178,134.0737,134.5678,22083.0
2020-02-05 10:30:00,152.47,153.5,152.21,153.29,36734.0,134.5148,135.4235,134.2855,135.2383,36734.0
2020-02-05 11:00:00,153.34,153.6,152.92,153.19,64015.0,135.2824,135.5118,134.9119,135.1501,64015.0
2020-02-05 11:30:00,153.2,153.2,152.71,153.11,22235.0,135.1589,135.1589,134.7266,135.0795,22235.0
2020-02-05 12:00:00,153.07,153.13,152.75,152.86,16778.0,135.0442,135.0971,134.7619,134.8589,16778.0
2020-02-05 12:30:00,152.87,152.89,152.42,152.61,15816.0,134.8677,134.8854,134.4707,134.6384,15816.0
2020-02-05 13:00:00,152.61,152.93,152.5,152.84,20395.0,134.6384,134.9207,134.5413,134.8413,20395.0
2020-02-05 13:30:00,152.8,152.91,152.61,152.84,23711.0,134.806,134.903,134.6384,134.8413,23711.0
2020-02-05 14:00:00,152.83,152.89,152.53,152.54,23330.0,134.8325,134.8854,134.5678,134.5766,23330.0
2020-02-05 14:30:00,152.56,153.03,152.55,152.89,35034.0,134.5942,135.0089,134.5854,134.8854,35034.0
2020-02-05 15:00:00,152.87,152.95,152.55,152.71,33537.0,134.8677,134.9383,134.5854,134.7266,33537.0
2020-02-05 15:30:00,152.69,152.89,152.43,152.88,97809.0,134.7089,134.8854,134.4796,134.8766,97809.0
2020-02-06 09:30:00,152.46,153.8,152.12,153.52,26668.0,134.506,135.6882,134.2061,135.4412,26668.0
2020-02-06 10:00:00,153.34,153.94,153.2,153.55,11065.0,135.2824,135.8117,135.1589,135.4677,11065.0
2020-02-06 10:30:00,153.39,153.67,153.34,153.61,9094.0,135.3265,135.5735,135.2824,135.5206,9094.0
2020-02-06 11:00:00,153.57,153.57,153.22,153.41,20521.0,135.4853,135.4853,135.1765,135.3441,20521.0
2020-02-06 11:30:00,153.36,153.57,153.24,153.48,12490.0,135.3,135.4853,135.1942,135.4059,12490.0
2020-02-06 12:00:00,153.48,153.61,153.33,153.58,16556.0,135.4059,135.5206,135.2736,135.4941,16556.0
2020-02-06 12:30:00,153.6,154.12,153.6,154.05,14564.0,135.5118,135.9705,135.5118,135.9088,14564.0
2020-02-06 13:00:00,153.97,154.05,153.85,153.88,12203.0,135.8382,135.9088,135.7323,135.7588,12203.0
2020-02-06 13:30:00,153.9,154.13,153.74,154.05,17627.0,135.7764,135.9794,135.6353,135.9088,17627.0
2020-02-06 14:00:00,154.03,154.44,153.89,154.33,44405.0,135.8911,136.2529,135.7676,136.1558,44405.0
2020-02-06 14:30:00,154.37,154.81,154.26,154.52,37357.0,136.1911,136.5793,136.0941,136.3234,37357.0
2020-02-06 15:00:00,154.52,154.54,154.38,154.42,27837.0,136.3234,136.3411,136.1999,136.2352,27837.0
2020-02-06 15:30:00,154.47,154.6,154.28,154.33,122152.0,136.2793,136.394,136.1117,136.1558,122152.0
2020-02-07 09:30:00,154.74,155.4,154.3,155.3,43488.0,136.5175,137.0998,136.1293,137.0116,43488.0
2020-02-07 10:00:00,155.6,156.24,155.57,155.89,15992.0,137.2762,137.8409,137.2498,137.5321,15992.0
2020-02-07 10:30:00,155.93,155.93,155.14,155.39,52852.0,137.5674,137.5674,136.8704,137.091,52852.0
2020-02-07 11:00:00,155.48,155.59,155.14,155.14,33507.0,137.1704,137.2674,136.8704,136.8704,33507.0
2020-02-07 11:30:00,155.13,155.61,155.1,155.42,26367.0,136.8616,137.2851,136.8351,137.1174,26367.0
2020-02-07 12:00:00,155.34,155.58,155.22,155.44,16528.0,137.0469,137.2586,136.941,137.1351,16528.0
2020-02-07 12:30:00,155.47,155.51,155.17,155.26,15681.0,137.1616,137.1968,136.8969,136.9763,15681.0
2020-02-07 13:00:00,155.24,155.29,155.04,155.29,22028.0,136.9586,137.0028,136.7822,137.0028,22028.0
2020-02-07 13:30:00,155.3,155.39,155.2,155.22,19834.0,137.0116,137.091,136.9234,136.941,19834.0
2020-02-07 14:00:00,155.22,155.48,155.14,155.2,30458.0,136.941,137.1704,136.8704,136.9234,30458.0
2020-02-07 14:30:00,155.23,155.52,155.09,155.48,23728.0,136.9498,137.2057,136.8263,137.1704,23728.0
2020-02-07 15:00:00,155.52,155.95,155.45,155.87,23900.0,137.2057,137.585,137.1439,137.5145,23900.0
2020-02-07 15:30:00,155.82,156.08,155.66,156.05,93913.0,137.4703,137.6997,137.3292,137.6733,93913.0
2020-02-10 09:30:00,156.41,157.49,156.41,157.32,40684.0,137.9909,138.9437,137.9909,138.7937,40684.0
2020-02-10 10:00:00,157.31,158.01,157.29,157.97,28248.0,138.7849,139.4024,138.7672,139.3672,28248.0
2020-02-10 10:30:00,157.93,158.21,157.81,157.81,22070.0,139.3319,139.5789,139.226,139.226,22070.0
2020-02-10 11:00:00,157.81,158.21,157.67,158.16,25682.0,139.226,139.5789,139.1025,139.5348,25682.0
2020-02-10 11:30:00,158.18,158.23,157.96,158.04,20070.0,139.5524,139.5965,139.3583,139.4289,20070.0
2020-02-10 12:00:00,158.07,158.28,157.8,158.25,18421.0,139.4554,139.6406,139.2172,139.6142,18421.0
2020-02-10 12:30:00,158.22,158.25,157.25,157.45,15932.0,139.5877,139.6142,138.7319,138.9084,15932.0
2020-02-10 13:00:00,157.46,157.55,157.15,157.41,25945.0,138.9172,138.9966,138.6437,138.8731,25945.0
2020-02-10 13:30:00,157.46,157.5,156.92,156.92,19870.0,138.9172,138.9525,138.4408,138.4408,19870.0
2020-02-10 14:00:00,156.9,157.14,156.77,156.95,27012.0,138.4232,138.6349,138.3085,138.4673,27012.0
2020-02-10 14:30:00,156.94,157.26,156.89,157.24,16492.0,138.4584,138.7408,138.4143,138.7231,16492.0
2020-02-10 15:00:00,157.25,157.4,157.18,157.31,20011.0,138.7319,138.8643,138.6702,138.7849,20011.0
2020-02-10 15:30:00,157.34,157.34,156.8,157.03,96109.0,138.8113,138.8113,138.3349,138.5379,96109.0
2020-02-11 09:30:00,156.86,157.78,156.59,157.64,29298.0,138.3879,139.1995,138.1497,139.076,29298.0
2020-02-11 10:00:00,157.64,158.21,157.58,157.94,31670.0,139.076,139.5789,139.0231,139.3407,31670.0
2020-02-11 10:30:00,157.92,157.92,157.06,157.1,14160.0,139.323,139.323,138.5643,138.5996,14160.0
2020-02-11 11:00:00,157.12,157.25,156.87,157.09,20440.0,138.6173,138.7319,138.3967,138.5908,20440.0
2020-02-11 11:30:00,157.06,157.54,157.05,157.46,15206.0,138.5643,138.9878,138.5555,138.9172,15206.0
2020-02-11 12:00:00,157.44,157.59,157.26,157.47,37877.0,138.8996,139.0319,138.7408,138.926,37877.0
2020-02-11 12:30:00,157.46,157.53,157.36,157.5,12473.0,138.9172,138.979,138.829,138.9525,12473.0
2020-02-11 13:00:00,157.49,157.6,157.43,157.56,16605.0,138.9437,139.0407,138.8907,139.0054,16605.0
2020-02-11 13:30:00,157.49,157.86,157.47,157.82,15208.0,138.9437,139.2701,138.926,139.2348,15208.0
2020-02-11 14:00:00,157.87,158.24,157.81,158.06,39620.0,139.2789,139.6054,139.226,139.4466,39620.0
2020-02-11 14:30:00,158.08,158.19,157.93,158.01,30433.0,139.4642,139.5612,139.3319,139.4024,30433.0
2020-02-11 15:00:00,158.01,158.06,157.91,157.92,31287.0,139.4024,139.4466,139.3142,139.323,31287.0
2020-02-11 15:30:00,157.93,158.01,157.58,157.65,103800.0,139.3319,139.4024,139.0231,139.0848,103800.0
2020-02-12 09:30:00,157.38,157.89,156.82,157.02,31783.0,138.8466,139.2966,138.3526,138.529,31783.0
2020-02-12 10:00:00,157.02,157.23,156.65,157.14,19202.0,138.529,138.7143,138.2026,138.6349,19202.0
2020-02-12 10:30:00,157.15,157.35,157.01,157.22,27324.0,138.6437,138.8202,138.5202,138.7055,27324.0
2020-02-12 11:00:00,157.22,158.35,157.17,158.34,24689.0,138.7055,139.7024,138.6614,139.6936,24689.0
2020-02-12 11:30:00,158.28,158.35,158.06,158.26,14041.0,139.6406,139.7024,139.4466,139.623,14041.0
2020-02-12 12:00:00,158.24,158.26,158.07,158.12,13645.0,139.6054,139.623,139.4554,139.4995,13645.0
2020-02-12 12:30:00,158.14,158.17,157.8,157.8,10012.0,139.5171,139.5436,139.2172,139.2172,10012.0
2020-02-12 13:00:00,157.82,157.89,157.35,157.51,23759.0,139.2348,139.2966,138.8202,138.9613,23759.0
2020-02-12 13:30:00,157.69,157.83,157.59,157.59,11485.0,139.1201,139.2436,139.0319,139.0319,11485.0
2020-02-12 14:00:00,157.63,157.87,157.63,157.84,17178.0,139.0672,139.2789,139.0672,139.2525,17178.0
2020-02-12 14:30:00,157.82,158.05,157.76,158.0,10645.0,139.2348,139.4377,139.1819,139.3936,10645.0
2020-02-12 15:00:00,157.98,158.21,157.96,158.08,22773.0,139.376,139.5789,139.3583,139.4642,22773.0
2020-02-12 15:30:00,158.06,158.15,157.64,157.83,121746.0,139.4466,139.526,139.076,139.2436,121746.0
2020-02-13 09:30:00,157.66,158.34,157.37,157.73,23357.0,139.0937,139.6936,138.8378,139.1554,23357.0
2020-02-13 10:00:00,157.75,157.91,157.54,157.79,24909.0,139.1731,139.3142,138.9878,139.2084,24909.0
2020-02-13 10:30:00,157.78,158.5,157.71,158.42,108224.0,139.1995,139.8347,139.1378,139.7642,108224.0
2020-02-13 11:00:00,158.42,159.03,158.29,158.92,57686.0,139.7642,140.3023,139.6495,140.2053,57686.0
2020-02-13 11:30:00,158.88,158.88,158.38,158.44,16110.0,140.17,140.17,139.7289,139.7818,16110.0
2020-02-13 12:00:00,158.47,158.85,158.26,158.85,19004.0,139.8083,140.1435,139.623,140.1435,19004.0
2020-02-13 12:30:00,158.88,158.97,158.42,158.61,13859.0,140.17,140.2494,139.7642,139.9318,13859.0
2020-02-13 13:00:00,158.68,158.76,158.48,158.67,13674.0,139.9935,140.0641,139.8171,139.9847,13674.0
2020-02-13 13:30:00,158.7,159.04,158.61,158.63,20464.0,140.0112,140.3111,139.9318,139.9494,20464.0
2020-02-13 14:00:00,158.67,159.1,158.62,158.8,17117.0,139.9847,140.3641,139.9406,140.0994,17117.0
2020-02-13 14:30:00,158.83,159.41,158.8,159.37,32855.0,140.1259,140.6376,140.0994,140.6023,32855.0
2020-02-13 15:00:00,159.37,159.39,159.19,159.3,19643.0,140.6023,140.6199,140.4435,140.5405,19643.0
2020-02-13 15:30:00,159.29,159.48,159.1,159.33,77428.0,140.5317,140.6993,140.3641,140.567,77428.0
2020-02-14 09:30:00,159.0,159.72,158.82,159.59,44324.0,140.2759,140.9111,140.1171,140.7964,44324.0
2020-02-14 10:00:00,159.64,159.92,159.52,159.76,22310.0,140.8405,141.0875,140.7346,140.9464,22310.0
2020-02-14 10:30:00,159.74,160.08,159.66,159.96,36520.0,140.9287,141.2287,140.8581,141.1228,36520.0
2020-02-14 11:00:00,159.97,160.2,159.7,160.07,27033.0,141.1316,141.3345,140.8934,141.2199,27033.0
2020-02-14 11:30:00,160.05,160.48,159.88,160.42,16471.0,141.2022,141.5816,141.0522,141.5286,16471.0
2020-02-14 12:00:00,160.42,160.54,160.09,160.45,22845.0,141.5286,141.6345,141.2375,141.5551,22845.0
2020-02-14 12:30:00,160.43,160.51,160.33,160.42,25665.0,141.5375,141.608,141.4492,141.5286,25665.0
2020-02-14 13:00:00,160.44,160.59,160.11,160.29,25113.0,141.5463,141.6786,141.2551,141.4139,25113.0
2020-02-14 13:30:00,160.29,160.45,160.19,160.39,22168.0,141.4139,141.5551,141.3257,141.5022,22168.0
2020-02-14 14:00:00,160.43,160.58,160.17,160.31,26026.0,141.5375,141.6698,141.3081,141.4316,26026.0
2020-02-14 14:30:00,160.31,160.35,159.78,159.79,18066.0,141.4316,141.4669,140.964,140.9728,18066.0
2020-02-14 15:00:00,159.76,159.94,159.55,159.94,18195.0,140.9464,141.1052,140.7611,141.1052,18195.0
2020-02-14 15:30:00,159.93,160.4,159.93,160.36,66403.0,141.0963,141.511,141.0963,141.4757,66403.0
2020-02-18 09:30:00,159.92,160.66,159.55,160.46,51252.0,141.0875,141.7404,140.7611,141.5639,51252.0
2020-02-18 10:00:00,160.53,160.83,160.39,160.56,24330.0,141.6257,141.8904,141.5022,141.6522,24330.0
2020-02-18 10:30:00,160.55,160.58,160.02,160.07,19664.0,141.6433,141.6698,141.1757,141.2199,19664.0
2020-02-18 11:00:00,160.13,160.81,160.1,160.75,30191.0,141.2728,141.8727,141.2463,141.8198,30191.0
2020-02-18 11:30:00,160.72,160.92,160.51,160.63,31229.0,141.7933,141.9698,141.608,141.7139,31229.0
2020-02-18 12:00:00,160.74,160.74,160.18,160.34,26662.0,141.811,141.811,141.3169,141.4581,26662.0
2020-02-18 12:30:00,160.36,160.5,160.16,160.31,18227.0,141.4757,141.5992,141.2993,141.4316,18227.0
2020-02-18 13:00:00,160.31,160.37,160.07,160.2,17267.0,141.4316,141.4845,141.2199,141.3345,17267.0
2020-02-18 13:30:00,160.21,160.39,160.15,160.35,19688.0,141.3434,141.5022,141.2904,141.4669,19688.0
2020-02-18 14:00:00,160.35,160.36,159.81,160.05,19098.0,141.4669,141.4757,140.9905,141.2022,19098.0
2020-02-18 14:30:00,160.1,160.34,159.95,160.13,37310.0,141.2463,141.4581,141.114,141.2728,37310.0
2020-02-18 15:00:00,160.15,160.47,160.07,160.37,27748.0,141.2904,141.5727,141.2199,141.4845,27748.0
2020-02-18 15:30:00,160.36,160.37,159.95,160.06,79404.0,141.4757,141.4845,141.114,141.211,79404.0
2020-02-19 09:30:00,160.21,160.53,160.03,160.06,46478.0,141.3434,141.6257,141.1846,141.211,46478.0
2020-02-19 10:00:00,160.08,160.8,159.81,160.79,36912.0,141.2287,141.8639,140.9905,141.8551,36912.0
2020-02-19 10:30:00,160.71,161.7,160.59,161.61,37205.0,141.7845,142.6579,141.6786,142.5785,37205.0
2020-02-19 11:00:00,161.59,161.83,161.35,161.36,61492.0,142.5609,142.7726,142.3491,142.3579,61492.0
2020-02-19 11:30:00,161.37,161.47,161.03,161.45,42045.0,142.3668,142.455,142.0668,142.4373,42045.0
2020-02-19 12:00:00,161.43,161.6,161.11,161.11,21853.0,142.4197,142.5697,142.1374,142.1374,21853.0
2020-02-19 12:30:00,161.1,161.1,160.51,160.58,17659.0,142.1286,142.1286,141.608,141.6698,17659.0
2020-02-19 13:00:00,160.5,160.5,160.13,160.24,17707.0,141.5992,141.5992,141.2728,141.3698,17707.0
2020-02-19 13:30:00,160.25,160.41,160.13,160.36,19212.0,141.3787,141.5198,141.2728,141.4757,19212.0
2020-02-19 14:00:00,160.37,160.64,160.37,160.52,12729.0,141.4845,141.7227,141.4845,141.6169,12729.0
2020-02-19 14:30:00,160.59,160.68,160.45,160.58,19708.0,141.6786,141.758,141.5551,141.6698,19708.0
2020-02-19 15:00:00,160.67,160.77,160.52,160.77,27161.0,141.7492,141.8374,141.6169,141.8374,27161.0
2020-02-19 15:30:00,160.79,160.9,160.39,160.5,99577.0,141.8551,141.9521,141.5022,141.5992,99577.0
2020-02-20 09:30:00,158.8,159.5,158.6,159.13,44995.0,140.7758,141.3964,140.5985,141.0683,44995.0
2020-02-20 10:00:00,159.22,159.6,159.16,159.31,44772.0,141.1481,141.485,141.0949,141.2279,44772.0
2020-02-20 10:30:00,159.35,159.88,159.35,159.81,28915.0,141.2634,141.7332,141.2634,141.6712,28915.0
2020-02-20 11:00:00,159.77,159.77,158.91,159.0,20078.0,141.6357,141.6357,140.8733,140.9531,20078.0
2020-02-20 11:30:00,158.93,158.99,158.4,158.76,23783.0,140.891,140.9442,140.4212,140.7403,23783.0
2020-02-20 12:00:00,158.73,158.97,158.6,158.66,19440.0,140.7137,140.9265,140.5985,140.6517,19440.0
2020-02-20 12:30:00,158.65,158.83,158.41,158.83,16428.0,140.6428,140.8024,140.4301,140.8024,16428.0
2020-02-20 13:00:00,158.8,159.51,158.77,159.47,20866.0,140.7758,141.4052,140.7492,141.3698,20866.0
2020-02-20 13:30:00,159.5,159.5,159.15,159.31,37512.0,141.3964,141.3964,141.0861,141.2279,37512.0
2020-02-20 14:00:00,159.33,159.54,159.33,159.54,22813.0,141.2456,141.4318,141.2456,141.4318,22813.0
2020-02-20 14:30:00,159.55,159.83,159.54,159.6,14747.0,141.4407,141.6889,141.4318,141.485,14747.0
2020-02-20 15:00:00,159.53,159.87,159.36,159.84,18783.0,141.4229,141.7244,141.2722,141.6978,18783.0
2020-02-20 15:30:00,159.88,160.36,159.77,160.11,101421.0,141.7332,142.1587,141.6357,141.9371,101421.0
2020-02-21 09:30:00,159.8,160.09,158.35,159.45,146497.0,141.6623,141.9194,140.3769,141.352,146497.0
2020-02-21 10:00:00,159.45,160.67,159.39,160.67,34535.0,141.352,142.4336,141.2988,142.4336,34535.0
2020-02-21 10:30:00,160.67,160.96,160.53,160.81,36903.0,142.4336,142.6906,142.3094,142.5577,36903.0
2020-02-21 11:00:00,160.78,160.78,160.16,160.48,17728.0,142.5311,142.5311,141.9814,142.2651,17728.0
2020-02-21 11:30:00,160.55,160.84,160.39,160.65,14869.0,142.3272,142.5843,142.1853,142.4158,14869.0
2020-02-21 12:00:00,160.63,160.65,160.2,160.31,13231.0,142.3981,142.4158,142.0169,142.1144,13231.0
2020-02-21 12:30:00,160.4,160.41,159.84,159.84,17401.0,142.1942,142.2031,141.6978,141.6978,17401.0
2020-02-21 13:00:00,159.82,159.96,159.64,159.65,20550.0,141.68,141.8041,141.5205,141.5293,20550.0
2020-02-21 13:30:00,159.65,160.57,159.64,160.56,29846.0,141.5293,142.3449,141.5205,142.336,29846.0
2020-02-21 14:00:00,160.57,160.76,160.45,160.6,25441.0,142.3449,142.5133,142.2385,142.3715,25441.0
2020-02-21 14:30:00,160.67,160.71,160.23,160.34,16190.0,142.4336,142.469,142.0435,142.141,16190.0
2020-02-21 15:00:00,160.42,160.61,160.19,160.6,23108.0,142.2119,142.3804,142.008,142.3715,23108.0
2020-02-21 15:30:00,160.56,160.72,160.24,160.32,98449.0,142.336,142.4779,142.0524,142.1233,98449.0
2020-02-24 09:30:00,159.39,160.93,159.19,160.58,72628.0,141.2988,142.664,141.1215,142.3538,72628.0
2020-02-24 10:00:00,160.46,160.5,159.86,159.99,28037.0,142.2474,142.2828,141.7155,141.8307,28037.0
2020-02-24 10:30:00,159.92,160.05,159.1,159.86,55800.0,141.7687,141.8839,141.0418,141.7155,55800.0
2020-02-24 11:00:00,159.86,160.34,159.57,160.23,24911.0,141.7155,142.141,141.4584,142.0435,24911.0
2020-02-24 11:30:00,160.21,160.22,159.38,159.77,30318.0,142.0258,142.0346,141.29,141.6357,30318.0
2020-02-24 12:00:00,159.78,159.78,159.43,159.47,24740.0,141.6446,141.6446,141.3343,141.3698,24740.0
2020-02-24 12:30:00,159.46,159.49,158.48,158.7,39800.0,141.3609,141.3875,140.4921,140.6872,39800.0
2020-02-24 13:00:00,158.69,158.69,158.18,158.54,40316.0,140.6783,140.6783,140.2262,140.5453,40316.0
2020-02-24 13:30:00,158.56,159.61,158.5,159.53,33400.0,140.563,141.4939,140.5099,141.4229,33400.0
2020-02-24 14:00:00,159.64,159.84,159.5,159.78,47630.0,141.5205,141.6978,141.3964,141.6446,47630.0
2020-02-24 14:30:00,159.8,159.81,159.42,159.61,30750.0,141.6623,141.6712,141.3254,141.4939,30750.0
2020-02-24 15:00:00,159.58,160.01,159.54,159.7,45794.0,141.4673,141.8485,141.4318,141.5736,45794.0
2020-02-24 15:30:00,159.74,159.77,158.82,158.93,163500.0,141.6091,141.6357,140.7935,140.891,163500.0
2020-02-25 09:30:00,159.06,160.48,159.06,160.25,40139.0,141.0063,142.2651,141.0063,142.0612,40139.0
2020-02-25 10:00:00,160.21,160.47,159.54,159.56,44592.0,142.0258,142.2563,141.4318,141.4495,44592.0
2020-02-25 10:30:00,159.58,159.77,159.06,159.29,56531.0,141.4673,141.6357,141.0063,141.2102,56531.0
2020-02-25 11:00:00,159.35,159.84,158.91,159.29,39593.0,141.2634,141.6978,140.8733,141.2102,39593.0
2020-02-25 11:30:00,159.33,159.48,158.99,159.45,28656.0,141.2456,141.3786,140.9442,141.352,28656.0
2020-02-25 12:00:00,159.47,159.49,158.84,158.97,20170.0,141.3698,141.3875,140.8113,140.9265,20170.0
2020-02-25 12:30:00,158.93,159.29,158.67,158.74,18883.0,140.891,141.2102,140.6606,140.7226,18883.0
2020-02-25 13:00:00,158.76,158.88,158.38,158.64,25062.0,140.7403,140.8467,140.4035,140.634,25062.0
2020-02-25 13:30:00,158.61,158.8,158.07,158.07,25809.0,140.6074,140.7758,140.1287,140.1287,25809.0
2020-02-25 14:00:00,158.08,158.12,157.26,157.35,42966.0,140.1375,140.173,139.4106,139.4904,42966.0
2020-02-25 14:30:00,157.33,157.9,156.89,157.73,59565.0,139.4727,139.978,139.0826,139.8272,59565.0
2020-02-25 15:00:00,157.8,158.17,157.5,157.7,49896.0,139.8893,140.2173,139.6234,139.8007,49896.0
2020-02-25 15:30:00,157.74,158.12,157.19,157.32,172007.0,139.8361,140.173,139.3485,139.4638,172007.0
2020-02-26 09:30:00,157.32,160.45,157.3,159.67,74352.0,139.4638,142.2385,139.4461,141.5471,74352.0
2020-02-26 10:00:00,159.6,160.89,159.56,160.69,66419.0,141.485,142.6286,141.4495,142.4513,66419.0
2020-02-26 10:30:00,160.64,161.75,160.64,160.97,43972.0,142.407,143.391,142.407,142.6995,43972.0
2020-02-26 11:00:00,160.98,161.53,160.65,161.47,34802.0,142.7084,143.1959,142.4158,143.1428,34802.0
2020-02-26 11:30:00,161.45,161.45,160.38,160.61,33531.0,143.125,143.125,142.1765,142.3804,33531.0
2020-02-26 12:00:00,160.62,160.62,159.36,159.63,28193.0,142.3892,142.3892,141.2722,141.5116,28193.0
2020-02-26 12:30:00,159.67,160.05,159.51,159.74,26852.0,141.5471,141.8839,141.4052,141.6091,26852.0
2020-02-26 13:00:00,159.85,159.92,159.45,159.82,20451.0,141.7066,141.7687,141.352,141.68,20451.0
2020-02-26 13:30:00,159.79,159.84,158.73,158.73,33167.0,141.6534,141.6978,140.7137,140.7137,33167.0
2020-02-26 14:00:00,158.7,159.51,158.49,159.29,37593.0,140.6872,141.4052,140.501,141.2102,37593.0
2020-02-26 14:30:00,159.23,159.26,158.72,158.79,30799.0,141.157,141.1836,140.7049,140.7669,30799.0
2020-02-26 15:00:00,158.8,159.08,158.56,158.65,47259.0,140.7758,141.024,140.563,140.6428,47259.0
2020-02-26 15:30:00,158.7,159.14,158.29,158.37,158871.0,140.6872,141.0772,140.3237,140.3946,158871.0
2020-02-27 09:30:00,157.83,159.86,157.12,158.09,66625.0,139.9159,141.7155,139.2865,140.1464,66625.0
2020-02-27 10:00:00,158.2,158.37,157.24,157.24,32859.0,140.2439,140.3946,139.3929,139.3929,32859.0
2020-02-27 10:30:00,157.39,157.52,156.45,156.58,36380.0,139.5258,139.6411,138.6925,138.8078,36380.0
2020-02-27 11:00:00,156.65,156.99,155.85,156.69,51732.0,138.8698,139.1712,138.1606,138.9053,51732.0
2020-02-27 11:30:00,156.61,156.66,155.65,156.66,37035.0,138.8344,138.8787,137.9833,138.8787,37035.0
2020-02-27 12:00:00,156.62,157.28,156.4,156.93,35349.0,138.8432,139.4283,138.6482,139.1181,35349.0
2020-02-27 12:30:00,156.9,157.36,156.74,156.74,21961.0,139.0915,139.4992,138.9496,138.9496,21961.0
2020-02-27 13:00:00,156.76,157.52,156.51,156.54,22102.0,138.9673,139.6411,138.7457,138.7723,22102.0
2020-02-27 13:30:00,156.52,156.67,154.82,155.0,30567.0,138.7546,138.8876,137.2475,137.4071,30567.0
2020-02-27 14:00:00,154.99,155.46,154.36,155.39,43958.0,137.3982,137.8149,136.8398,137.7528,43958.0
2020-02-27 14:30:00,155.35,155.63,155.01,155.08,36414.0,137.7174,137.9656,137.416,137.478,36414.0
2020-02-27 15:00:00,155.06,155.21,154.63,154.67,38063.0,137.4603,137.5933,137.0791,137.1146,38063.0
2020-02-27 15:30:00,154.68,154.7,151.86,151.95,203241.0,137.1234,137.1412,134.6235,134.7033,203241.0
2020-02-28 09:30:00,149.1,149.82,143.45,143.99,84731.0,132.1768,132.8151,127.1681,127.6468,84731.0
2020-02-28 10:00:00,144.05,144.2,141.32,141.71,102668.0,127.7,127.8329,125.2798,125.6256,102668.0
2020-02-28 10:30:00,141.73,142.75,141.01,142.4,75684.0,125.6433,126.5475,125.005,126.2372,75684.0
2020-02-28 11:00:00,142.47,143.6,141.43,143.17,84870.0,126.2993,127.301,125.3773,126.9198,84870.0
2020-02-28 11:30:00,143.14,144.63,142.87,143.93,77027.0,126.8933,128.2141,126.6539,127.5936,77027.0
2020-02-28 12:00:00,143.81,144.91,143.19,144.87,64164.0,127.4872,128.4624,126.9376,128.4269,64164.0
2020-02-28 12:30:00,144.82,146.18,144.6,146.16,46935.0,128.3826,129.5882,128.1875,129.5705,46935.0
2020-02-28 13:00:00,146.19,146.21,145.13,145.54,40799.0,129.5971,129.6148,128.6574,129.0208,40799.0
2020-02-28 13:30:00,145.46,145.46,143.59,144.14,47576.0,128.9499,128.9499,127.2922,127.7797,47576.0
2020-02-28 14:00:00,144.14,144.37,143.14,144.02,56015.0,127.7797,127.9836,126.8933,127.6734,56015.0
2020-02-28 14:30:00,144.04,145.38,143.85,144.45,52738.0,127.6911,128.879,127.5227,128.0546,52738.0
2020-02-28 15:00:00,144.37,144.37,142.6,142.6,60708.0,127.9836,127.9836,126.4145,126.4145,60708.0
2020-02-28 15:30:00,142.46,144.23,141.78,143.99,278501.0,126.2904,127.8595,125.6876,127.6468,278501.0
2020-03-02 09:30:00,144.32,146.64,144.32,146.36,91136.0,127.9393,129.996,127.9393,129.7478,91136.0
2020-03-02 10:00:00,146.37,147.82,145.4,147.75,72346.0,129.7566,131.0421,128.8967,130.98,72346.0
2020-03-02 10:30:00,148.0,149.59,147.59,148.73,48216.0,131.2016,132.6112,130.8382,131.8488,48216.0
2020-03-02 11:00:00,148.74,150.37,148.71,150.04,42648.0,131.8576,133.3026,131.831,133.0101,42648.0
2020-03-02 11:30:00,150.13,150.49,149.56,149.82,65383.0,133.0899,133.409,132.5846,132.8151,65383.0
2020-03-02 12:00:00,149.82,149.91,148.42,149.03,48186.0,132.8151,132.8948,131.574,132.1147,48186.0
2020-03-02 12:30:00,149.05,149.63,149.01,149.46,32051.0,132.1325,132.6466,132.097,132.4959,32051.0
2020-03-02 13:00:00,149.55,149.78,148.55,148.77,18888.0,132.5757,132.7796,131.6892,131.8842,18888.0
2020-03-02 13:30:00,148.89,149.51,148.63,149.37,31718.0,131.9906,132.5402,131.7601,132.4161,31718.0
2020-03-02 14:00:00,149.34,150.38,149.29,149.41,36366.0,132.3895,133.3115,132.3452,132.4516,36366.0
2020-03-02 14:30:00,149.42,149.61,148.19,148.45,37321.0,132.4605,132.6289,131.3701,131.6006,37321.0
2020-03-02 15:00:00,148.46,150.55,148.44,150.25,30147.0,131.6094,133.4622,131.5917,133.1962,30147.0
2020-03-02 15:30:00,150.28,152.59,150.16,152.4,181530.0,133.2228,135.2707,133.1165,135.1022,181530.0
2020-03-03 09:30:00,153.11,153.39,151.66,152.48,52849.0,135.7316,135.9799,134.4462,135.1731,52849.0
2020-03-03 10:00:00,152.6,156.57,152.6,155.39,51092.0,135.2795,138.7989,135.2795,137.7528,51092.0
2020-03-03 10:30:00,155.15,156.5,154.88,155.64,39443.0,137.5401,138.7369,137.3007,137.9745,39443.0
2020-03-03 11:00:00,155.53,155.63,151.82,152.49,25060.0,137.877,137.9656,134.588,135.182,25060.0
2020-03-03 11:30:00,152.57,155.06,152.34,154.97,32925.0,135.2529,137.4603,135.049,137.3805,32925.0
2020-03-03 12:00:00,154.88,155.33,154.54,154.69,27727.0,137.3007,137.6997,136.9993,137.1323,27727.0
2020-03-03 12:30:00,154.61,154.73,153.87,154.09,29425.0,137.0614,137.1678,136.4054,136.6004,29425.0
2020-03-03 13:00:00,153.88,153.88,151.91,152.35,63573.0,136.4142,136.4142,134.6678,135.0579,63573.0
2020-03-03 13:30:00,152.34,153.6,152.34,152.85,34469.0,135.049,136.166,135.049,135.5011,34469.0
2020-03-03 14:00:00,152.96,153.07,151.57,152.74,38918.0,135.5987,135.6962,134.3664,135.4036,38918.0
2020-03-03 14:30:00,152.75,154.05,152.55,153.55,38293.0,135.4125,136.5649,135.2352,136.1217,38293.0
2020-03-03 15:00:00,153.62,155.47,153.5,155.17,55721.0,136.1837,137.8238,136.0774,137.5578,55721.0
2020-03-03 15:30:00,155.13,155.23,152.75,153.44,196412.0,137.5224,137.611,135.4125,136.0242,196412.0
2020-03-04 09:30:00,155.99,156.97,154.97,156.02,60895.0,138.2847,139.1535,137.3805,138.3113,60895.0
2020-03-04 10:00:00,156.02,156.67,155.01,156.22,36665.0,138.3113,138.8876,137.416,138.4886,36665.0
2020-03-04 10:30:00,156.17,157.21,155.53,157.07,45525.0,138.4443,139.3663,137.877,139.2422,45525.0
2020-03-04 11:00:00,157.01,157.1,155.74,156.03,29299.0,139.189,139.2688,138.0631,138.3202,29299.0
2020-03-04 11:30:00,156.08,156.42,155.67,156.31,26240.0,138.3645,138.6659,138.0011,138.5684,26240.0
2020-03-04 12:00:00,156.47,157.42,156.4,157.42,39320.0,138.7103,139.5524,138.6482,139.5524,39320.0
2020-03-04 12:30:00,157.36,157.64,156.9,157.63,17548.0,139.4992,139.7475,139.0915,139.7386,17548.0
2020-03-04 13:00:00,157.66,158.5,157.62,158.36,20033.0,139.7652,140.5099,139.7297,140.3857,20033.0
2020-03-04 13:30:00,158.47,158.99,158.25,158.79,17930.0,140.4833,140.9442,140.2882,140.7669,17930.0
2020-03-04 14:00:00,158.75,159.55,158.47,158.99,52715.0,140.7315,141.4407,140.4833,140.9442,52715.0
2020-03-04 14:30:00,159.08,159.18,158.53,159.02,25857.0,141.024,141.1127,140.5364,140.9708,25857.0
2020-03-04 15:00:00,159.06,159.85,158.9,159.78,47091.0,141.0063,141.7066,140.8645,141.6446,47091.0
2020-03-04 15:30:00,159.82,161.04,159.74,161.01,128779.0,141.68,142.7616,141.6091,142.735,128779.0
2020-03-05 09:30:00,158.83,159.33,157.92,158.84,87408.0,140.8024,141.2456,139.9957,140.8113,87408.0
2020-03-05 10:00:00,158.82,159.09,158.45,158.66,36830.0,140.7935,141.0329,140.4655,140.6517,36830.0
2020-03-05 10:30:00,158.71,159.78,158.71,159.67,39159.0,140.696,141.6446,140.696,141.5471,39159.0
2020-03-05 11:00:00,159.67,160.36,159.61,159.92,24528.0,141.5471,142.1587,141.4939,141.7687,24528.0
2020-03-05 11:30:00,159.91,160.08,158.98,159.3,45789.0,141.7598,141.9105,140.9354,141.2191,45789.0
2020-03-05 12:00:00,159.37,159.43,158.12,158.34,26672.0,141.2811,141.3343,140.173,140.368,26672.0
2020-03-05 12:30:00,158.45,158.81,157.9,158.2,24578.0,140.4655,140.7847,139.978,140.2439,24578.0
2020-03-05 13:00:00,158.29,158.35,157.42,157.98,21426.0,140.3237,140.3769,139.5524,140.0489,21426.0
2020-03-05 13:30:00,158.09,158.97,157.72,158.12,19834.0,140.1464,140.9265,139.8184,140.173,19834.0
2020-03-05 14:00:00,158.12,158.21,157.03,157.43,21145.0,140.173,140.2528,139.2067,139.5613,21145.0
2020-03-05 14:30:00,157.55,158.22,157.41,157.9,24179.0,139.6677,140.2616,139.5436,139.978,24179.0
2020-03-05 15:00:00,157.85,157.92,157.15,157.45,27663.0,139.9336,139.9957,139.3131,139.579,27663.0
2020-03-05 15:30:00,157.47,159.48,157.26,159.0,133317.0,139.5968,141.3786,139.4106,140.9531,133317.0
2020-03-06 09:30:00,154.78,156.16,153.35,154.39,43328.0,137.2121,138.4354,135.9444,136.8663,43328.0
2020-03-06 10:00:00,154.48,155.46,153.88,155.34,46672.0,136.9461,137.8149,136.4142,137.7085,46672.0
2020-03-06 10:30:00,155.34,156.2,154.74,155.83,21029.0,137.7085,138.4709,137.1766,138.1429,21029.0
2020-03-06 11:00:00,155.75,157.15,155.59,156.84,52990.0,138.072,139.3131,137.9301,139.0383,52990.0
2020-03-06 11:30:00,156.8,157.43,155.6,155.87,18529.0,139.0028,139.5613,137.939,138.1784,18529.0
2020-03-06 12:00:00,156.15,156.15,154.86,155.05,19793.0,138.4266,138.4266,137.283,137.4514,19793.0
2020-03-06 12:30:00,155.07,156.32,155.07,155.32,27281.0,137.4692,138.5773,137.4692,137.6908,27281.0
2020-03-06 13:00:00,155.24,156.58,155.24,156.2,18616.0,137.6199,138.8078,137.6199,138.4709,18616.0
2020-03-06 13:30:00,156.37,156.45,155.29,155.59,20508.0,138.6216,138.6925,137.6642,137.9301,20508.0
2020-03-06 14:00:00,155.53,155.53,154.43,155.19,27865.0,137.877,137.877,136.9018,137.5755,27865.0
2020-03-06 14:30:00,155.09,155.21,152.97,153.35,30354.0,137.4869,137.5933,135.6075,135.9444,30354.0
2020-03-06 15:00:00,153.31,154.19,153.15,153.55,87913.0,135.9089,136.689,135.7671,136.1217,87913.0
2020-03-06 15:30:00,153.5,157.0,153.34,156.35,156495.0,136.0774,139.1801,135.9355,138.6039,156495.0
2020-03-09 09:30:00,150.15,152.57,148.0,151.83,40695.0,133.1076,135.2529,131.2016,134.5969,40695.0
2020-03-09 10:00:00,152.02,153.6,151.65,153.08,51610.0,134.7653,136.166,134.4373,135.705,51610.0
2020-03-09 10:30:00,153.35,153.66,151.19,151.19,53405.0,135.9444,136.2192,134.0296,134.0296,53405.0
2020-03-09 11:00:00,151.12,153.55,150.83,153.23,58941.0,133.9675,136.1217,133.7104,135.838,58941.0
2020-03-09 11:30:00,152.95,154.16,152.74,152.79,26505.0,135.5898,136.6625,135.4036,135.448,26505.0
2020-03-09 12:00:00,152.61,153.57,152.03,152.03,30682.0,135.2884,136.1394,134.7742,134.7742,30682.0
2020-03-09 12:30:00,151.99,152.51,150.41,151.41,43303.0,134.7388,135.1997,133.3381,134.2246,43303.0
2020-03-09 13:00:00,151.43,151.79,150.86,151.22,24225.0,134.2423,134.5615,133.737,134.0562,24225.0
2020-03-09 13:30:00,151.23,151.23,149.87,150.05,40953.0,134.065,134.065,132.8594,133.0189,40953.0
2020-03-09 14:00:00,150.17,151.43,149.63,150.46,37055.0,133.1253,134.2423,132.6466,133.3824,37055.0
2020-03-09 14:30:00,150.3,151.72,149.78,151.28,38826.0,133.2406,134.4994,132.7796,134.1093,38826.0
2020-03-09 15:00:00,151.19,152.85,150.76,152.34,50155.0,134.0296,135.5011,133.6484,135.049,50155.0
2020-03-09 15:30:00,152.29,153.62,150.99,151.04,158484.0,135.0047,136.1837,133.8523,133.8966,158484.0
2020-03-10 09:30:00,152.97,154.95,152.47,153.58,62738.0,135.6075,137.3628,135.1643,136.1483,62738.0
2020-03-10 10:00:00,153.76,154.64,152.81,152.81,76674.0,136.3079,137.088,135.4657,135.4657,76674.0
2020-03-10 10:30:00,152.89,152.98,150.33,150.35,46300.0,135.5366,135.6164,133.2672,133.2849,46300.0
2020-03-10 11:00:00,150.7,151.35,148.34,148.34,67239.0,133.5952,134.1714,131.503,131.503,67239.0
2020-03-10 11:30:00,148.36,149.84,148.0,148.32,36606.0,131.5208,132.8328,131.2016,131.4853,36606.0
2020-03-10 12:00:00,148.83,150.76,148.74,150.04,30080.0,131.9374,133.6484,131.8576,133.0101,30080.0
2020-03-10 12:30:00,149.92,151.3,149.05,150.83,36782.0,132.9037,134.1271,132.1325,133.7104,36782.0
2020-03-10 13:00:00,150.76,151.66,150.04,150.87,30936.0,133.6484,134.4462,133.0101,133.7459,30936.0
2020-03-10 13:30:00,150.94,151.1,148.83,149.48,34837.0,133.8079,133.9498,131.9374,132.5136,34837.0
2020-03-10 14:00:00,149.36,150.12,148.69,149.32,28822.0,132.4073,133.081,131.8133,132.3718,28822.0
2020-03-10 14:30:00,149.5,151.05,149.46,150.34,42236.0,132.5314,133.9054,132.4959,133.276,42236.0
2020-03-10 15:00:00,150.53,153.1,150.19,151.94,35738.0,133.4445,135.7228,133.1431,134.6944,35738.0
2020-03-10 15:30:00,151.93,154.76,151.35,154.55,140304.0,134.6856,137.1944,134.1714,137.0082,140304.0
2020-03-11 09:30:00,150.13,151.04,149.8,150.8,57245.0,133.0899,133.8966,132.7973,133.6838,57245.0
2020-03-11 10:00:00,150.68,151.82,150.16,150.28,20146.0,133.5774,134.588,133.1165,133.2228,20146.0
2020-03-11 10:30:00,150.07,150.19,148.36,148.78,31293.0,133.0367,133.1431,131.5208,131.8931,31293.0
2020-03-11 11:00:00,148.9,149.37,147.63,147.81,30530.0,131.9995,132.4161,130.8736,131.0332,30530.0
2020-03-11 11:30:00,147.87,148.38,147.34,148.0,37388.0,131.0864,131.5385,130.6165,131.2016,37388.0
2020-03-11 12:00:00,148.06,149.9,148.03,148.75,42828.0,131.2548,132.886,131.2282,131.8665,42828.0
2020-03-11 12:30:00,148.65,149.25,148.42,149.25,59258.0,131.7779,132.3098,131.574,132.3098,59258.0
2020-03-11 13:00:00,149.06,150.53,148.65,150.41,35928.0,132.1413,133.4445,131.7779,133.3381,35928.0
2020-03-11 13:30:00,150.46,151.1,150.12,150.79,26241.0,133.3824,133.9498,133.081,133.675,26241.0
2020-03-11 14:00:00,150.69,150.9,148.7,148.7,30496.0,133.5863,133.7725,131.8222,131.8222,30496.0
2020-03-11 14:30:00,148.72,149.42,148.31,148.51,39988.0,131.8399,132.4605,131.4764,131.6537,39988.0
2020-03-11 15:00:00,148.41,148.57,146.81,148.05,44191.0,131.5651,131.7069,130.1467,131.246,44191.0
2020-03-11 15:30:00,147.86,149.84,147.86,148.85,133267.0,131.0775,132.8328,131.0775,131.9552,133267.0
2020-03-12 09:30:00,137.99,140.38,134.02,139.61,120751.0,122.3278,124.4465,118.8084,123.7639,120751.0
2020-03-12 10:00:00,139.43,139.43,134.56,138.42,143817.0,123.6043,123.6043,119.2871,122.709,143817.0
2020-03-12 10:30:00,138.41,139.47,137.54,139.27,107418.0,122.7001,123.6398,121.9289,123.4625,107418.0
2020-03-12 11:00:00,139.14,139.24,137.25,137.61,75192.0,123.3473,123.4359,121.6718,121.9909,75192.0
2020-03-12 11:30:00,137.68,138.48,135.51,136.36,88365.0,122.053,122.7622,120.1293,120.8828,88365.0
2020-03-12 12:00:00,136.32,136.96,134.85,136.45,82585.0,120.8473,121.4147,119.5442,120.9626,82585.0
2020-03-12 12:30:00,136.52,140.62,135.06,140.0,88633.0,121.0246,124.6593,119.7304,124.1096,88633.0
2020-03-12 13:00:00,140.06,142.69,139.08,140.56,84190.0,124.1628,126.4943,123.2941,124.6061,84190.0
2020-03-12 13:30:00,140.59,141.14,138.32,140.18,61989.0,124.6327,125.1203,122.6203,124.2692,61989.0
2020-03-12 14:00:00,140.25,140.67,138.27,139.38,101388.0,124.3313,124.7036,122.576,123.56,101388.0
2020-03-12 14:30:00,139.24,139.83,137.77,137.95,73205.0,123.4359,123.9589,122.1328,122.2923,73205.0
2020-03-12 15:00:00,137.79,139.48,136.57,137.26,124515.0,122.1505,123.6487,121.069,121.6806,124515.0
2020-03-12 15:30:00,137.33,138.0,132.84,132.85,330197.0,121.7427,122.3367,117.7623,117.7712,330197.0
2020-03-13 09:30:00,140.09,140.09,135.51,136.1,110910.0,124.1894,124.1894,120.1293,120.6523,110910.0
2020-03-13 10:00:00,136.41,139.94,135.54,138.1,57832.0,120.9271,124.0565,120.1559,122.4253,57832.0
2020-03-13 10:30:00,138.16,138.4,136.73,137.05,41999.0,122.4785,122.6913,121.2108,121.4945,41999.0
2020-03-13 11:00:00,137.12,137.67,134.67,134.81,52275.0,121.5565,122.0441,119.3846,119.5087,52275.0
2020-03-13 11:30:00,134.88,136.48,133.25,136.23,51666.0,119.5708,120.9892,118.1258,120.7676,51666.0
2020-03-13 12:00:00,136.47,136.7,134.84,134.89,43563.0,120.9803,121.1842,119.5353,119.5796,43563.0
2020-03-13 12:30:00,135.0,137.46,134.81,136.66,52737.0,119.6772,121.8579,119.5087,121.1487,52737.0
2020-03-13 13:00:00,136.59,137.27,135.07,137.15,45675.0,121.0867,121.6895,119.7392,121.5831,45675.0
2020-03-13 13:30:00,137.5,138.49,136.77,137.49,37994.0,121.8934,122.771,121.2463,121.8845,37994.0
2020-03-13 14:00:00,137.69,137.81,135.71,135.99,59285.0,122.0618,122.1682,120.3066,120.5548,59285.0
2020-03-13 14:30:00,135.98,136.66,135.05,136.34,66984.0,120.5459,121.1487,119.7215,120.8651,66984.0
2020-03-13 15:00:00,136.3,137.26,134.96,136.47,102726.0,120.8296,121.6806,119.6417,120.9803,102726.0
2020-03-13 15:30:00,136.57,140.11,131.39,139.85,256676.0,121.069,124.2072,116.4769,123.9767,256676.0
2020-03-16 09:30:00,128.58,128.89,115.21,124.15,156670.0,113.9858,114.2607,102.1334,110.0587,156670.0
2020-03-16 10:00:00,123.8,127.29,122.05,126.95,111716.0,109.7484,112.8423,108.197,112.5409,111716.0
2020-03-16 10:30:00,126.88,131.84,126.88,131.03,87496.0,112.4788,116.8758,112.4788,116.1578,87496.0
2020-03-16 11:00:00,131.18,136.58,129.6,135.58,81987.0,116.2907,121.0778,114.8901,120.1913,81987.0
2020-03-16 11:30:00,135.7,135.9,131.82,132.39,53568.0,120.2977,120.475,116.8581,117.3634,53568.0
2020-03-16 12:00:00,132.74,133.42,130.8,132.08,43165.0,117.6737,118.2765,115.9539,117.0886,43165.0
2020-03-16 12:30:00,132.28,133.9,130.24,131.15,56439.0,117.2659,118.702,115.4574,116.2641,56439.0
2020-03-16 13:00:00,131.16,131.89,130.26,130.73,50785.0,116.273,116.9202,115.4752,115.8918,50785.0
2020-03-16 13:30:00,130.39,130.7,128.76,130.03,74719.0,115.5904,115.8652,114.1454,115.2713,74719.0
2020-03-16 14:00:00,129.9,130.15,128.85,129.36,67844.0,115.156,115.3776,114.2252,114.6773,67844.0
2020-03-16 14:30:00,129.52,131.87,129.38,131.8,64804.0,114.8192,116.9024,114.695,116.8404,64804.0
2020-03-16 15:00:00,131.91,132.57,129.56,129.58,75427.0,116.9379,117.523,114.8546,114.8723,75427.0
2020-03-16 15:30:00,129.32,129.42,125.41,125.92,304965.0,114.6419,114.7305,111.1757,111.6278,304965.0
2020-03-17 09:30:00,128.44,133.72,127.81,132.01,126700.0,113.8617,118.5424,113.3032,117.0265,126700.0
2020-03-17 10:00:00,132.36,138.44,131.72,138.12,104485.0,117.3368,122.7267,116.7694,122.443,104485.0
2020-03-17 10:30:00,138.21,141.89,136.42,141.65,150453.0,122.5228,125.7851,120.936,125.5724,150453.0
2020-03-17 11:00:00,141.52,144.59,141.41,142.12,146742.0,125.4571,128.1787,125.3596,125.989,146742.0
2020-03-17 11:30:00,142.35,144.12,142.35,142.79,96756.0,126.1929,127.762,126.1929,126.583,96756.0
2020-03-17 12:00:00,142.89,143.84,141.7,143.06,108949.0,126.6716,127.5138,125.6167,126.8223,108949.0
2020-03-17 12:30:00,143.19,144.43,142.99,143.26,106100.0,126.9376,128.0368,126.7603,126.9996,106100.0
2020-03-17 13:00:00,143.39,143.79,138.92,139.75,124057.0,127.1149,127.4695,123.1522,123.888,124057.0
2020-03-17 13:30:00,139.8,140.86,139.22,140.07,90725.0,123.9323,124.872,123.4182,124.1717,90725.0
2020-03-17 14:00:00,140.14,142.7,138.64,141.8,70791.0,124.2338,126.5032,122.904,125.7053,70791.0
2020-03-17 14:30:00,142.09,142.32,138.66,139.13,89399.0,125.9624,126.1663,122.9217,123.3384,89399.0
2020-03-17 15:00:00,139.18,139.91,136.11,138.57,81813.0,123.3827,124.0299,120.6612,122.842,81813.0
2020-03-17 15:30:00,138.54,140.98,136.41,139.12,334697.0,122.8154,124.9784,120.9271,123.3295,334697.0
2020-03-18 09:30:00,132.21,135.6,130.02,132.97,181550.0,117.2038,120.2091,115.2624,117.8776,181550.0
2020-03-18 10:00:00,133.43,136.96,132.54,135.03,111532.0,118.2854,121.4147,117.4964,119.7038,111532.0
2020-03-18 10:30:00,135.14,136.73,133.77,134.28,101101.0,119.8013,121.2108,118.5868,119.0389,101101.0
2020-03-18 11:00:00,134.17,134.3,132.23,132.46,88037.0,118.9414,119.0566,117.2216,117.4255,88037.0
2020-03-18 11:30:00,132.73,133.51,129.56,130.2,82170.0,117.6648,118.3563,114.8546,115.422,82170.0
2020-03-18 12:00:00,130.28,130.49,126.96,128.16,62214.0,115.4929,115.6791,112.5497,113.6135,62214.0
2020-03-18 12:30:00,128.25,128.26,126.05,126.59,67523.0,113.6933,113.7022,111.743,112.2217,67523.0
2020-03-18 13:00:00,125.32,128.87,125.32,125.6,59274.0,111.0959,114.2429,111.0959,111.3441,59274.0
2020-03-18 13:30:00,125.63,127.21,124.11,124.64,197673.0,111.3707,112.7713,110.0232,110.493,197673.0
2020-03-18 14:00:00,124.53,125.12,121.55,121.66,148150.0,110.3955,110.9186,107.7538,107.8513,148150.0
2020-03-18 14:30:00,121.71,121.71,116.49,118.15,126739.0,107.8956,107.8956,103.2681,104.7397,126739.0
2020-03-18 15:00:00,118.25,119.22,113.86,114.47,175846.0,104.8283,105.6882,100.9366,101.4774,175846.0
2020-03-18 15:30:00,114.51,119.3,111.58,116.11,442939.0,101.5128,105.7592,98.9154,102.9312,442939.0
2020-03-19 09:30:00,116.07,124.2,115.01,122.52,197029.0,102.8958,110.103,101.9561,108.6137,197029.0
2020-03-19 10:00:00,122.51,126.35,122.01,123.87,86418.0,108.6048,112.009,108.1616,109.8104,86418.0
2020-03-19 10:30:00,124.34,125.41,120.66,120.66,43377.0,110.2271,111.1757,106.9648,106.9648,43377.0
2020-03-19 11:00:00,121.08,121.55,118.46,121.2,40355.0,107.3371,107.7538,105.0145,107.4435,40355.0
2020-03-19 11:30:00,121.19,125.12,120.65,123.53,41781.0,107.4346,110.9186,106.9559,109.509,41781.0
2020-03-19 12:00:00,123.78,124.65,122.15,123.51,63742.0,109.7307,110.5019,108.2857,109.4913,63742.0
2020-03-19 12:30:00,123.58,124.75,122.13,124.06,49595.0,109.5534,110.5906,108.2679,109.9789,49595.0
2020-03-19 13:00:00,124.17,125.26,123.77,124.84,40313.0,110.0764,111.0427,109.7218,110.6703,40313.0
2020-03-19 13:30:00,124.7,124.84,119.21,124.19,100344.0,110.5462,110.6703,105.6794,110.0941,100344.0
2020-03-19 14:00:00,124.33,126.22,124.04,126.0,50373.0,110.2182,111.8937,109.9611,111.6987,50373.0
2020-03-19 14:30:00,125.9,127.75,122.8,124.16,57862.0,111.61,113.2501,108.8619,110.0675,57862.0
2020-03-19 15:00:00,123.91,125.44,123.07,124.89,72460.0,109.8459,111.2022,109.1012,110.7147,72460.0
2020-03-19 15:30:00,124.88,125.1,119.55,121.79,234114.0,110.7058,110.9008,105.9808,107.9665,234114.0
2020-03-20 09:30:00,120.14,122.0,117.29,118.38,177253.0,106.5038,108.1527,103.9773,104.9436,177253.0
2020-03-20 10:00:00,118.52,124.49,118.51,123.71,64360.0,105.0677,110.3601,105.0588,109.6686,64360.0
2020-03-20 10:30:00,123.71,126.3,123.71,125.29,44834.0,109.6686,111.9646,109.6686,111.0693,44834.0
2020-03-20 11:00:00,125.05,125.32,121.01,122.35,86090.0,110.8565,111.0959,107.2751,108.463,86090.0
2020-03-20 11:30:00,122.32,122.32,120.5,121.96,34199.0,108.4364,108.4364,106.8229,108.1172,34199.0
2020-03-20 12:00:00,121.96,122.51,119.61,121.19,48717.0,108.1172,108.6048,106.034,107.4346,48717.0
2020-03-20 12:30:00,121.19,124.1,120.96,123.65,45173.0,107.4346,110.0143,107.2307,109.6154,45173.0
2020-03-20 13:00:00,123.46,124.56,121.99,122.22,49721.0,109.447,110.4221,108.1438,108.3477,49721.0
2020-03-20 13:30:00,122.13,122.83,120.54,120.66,57858.0,108.2679,108.8885,106.8584,106.9648,57858.0
2020-03-20 14:00:00,120.83,122.49,120.15,120.87,45312.0,107.1155,108.5871,106.5127,107.151,45312.0
2020-03-20 14:30:00,121.03,121.5,118.71,119.99,81778.0,107.2928,107.7094,105.2361,106.3708,81778.0
2020-03-20 15:00:00,119.95,121.57,118.57,120.65,136560.0,106.3354,107.7715,105.112,106.9559,136560.0
2020-03-20 15:30:00,120.88,121.49,116.58,117.86,219025.0,107.1598,107.7006,103.3479,104.4826,219025.0
2020-03-23 09:30:00,117.75,121.12,116.08,120.22,178241.0,104.3851,107.3726,102.9046,106.5747,178241.0
2020-03-23 10:00:00,119.89,122.23,118.49,121.2,107170.0,106.2822,108.3566,105.0411,107.4435,107170.0
2020-03-23 10:30:00,121.07,122.46,118.86,118.95,85572.0,107.3283,108.5605,105.3691,105.4489,85572.0
2020-03-23 11:00:00,118.63,118.63,115.74,116.17,42829.0,105.1652,105.1652,102.6032,102.9844,42829.0
2020-03-23 11:30:00,115.98,116.34,113.1,114.48,53059.0,102.816,103.1351,100.2629,101.4862,53059.0
2020-03-23 12:00:00,114.53,117.0,112.91,115.96,64569.0,101.5306,103.7202,100.0944,102.7982,64569.0
2020-03-23 12:30:00,115.99,118.4,115.13,116.98,52247.0,102.8248,104.9613,102.0625,103.7025,52247.0
2020-03-23 13:00:00,116.97,118.22,115.64,115.85,45959.0,103.6936,104.8017,102.5146,102.7007,45959.0
2020-03-23 13:30:00,115.65,116.03,113.21,113.48,63966.0,102.5234,102.8603,100.3604,100.5997,63966.0
2020-03-23 14:00:00,113.49,114.92,111.56,114.92,80256.0,100.6086,101.8763,98.8977,101.8763,80256.0
2020-03-23 14:30:00,114.97,114.98,111.87,112.26,80629.0,101.9206,101.9295,99.1725,99.5182,80629.0
2020-03-23 15:00:00,111.94,112.65,110.06,110.45,104785.0,99.2345,99.8639,97.5679,97.9136,104785.0
2020-03-23 15:30:00,110.44,112.62,109.88,111.44,229694.0,97.9048,99.8373,97.4083,98.7913,229694.0
2020-03-24 09:30:00,114.65,119.22,114.21,118.61,89300.0,101.6369,105.6882,101.2469,105.1475,89300.0
2020-03-24 10:00:00,118.1,118.7,116.92,118.25,74358.0,104.6954,105.2273,103.6493,104.8283,74358.0
2020-03-24 10:30:00,118.26,121.77,118.11,121.06,64619.0,104.8372,107.9488,104.7042,107.3194,64619.0
2020-03-24 11:00:00,121.04,121.59,119.23,119.8,76344.0,107.3017,107.7892,105.6971,106.2024,76344.0
2020-03-24 11:30:00,119.79,120.32,118.13,120.18,66459.0,106.1935,106.6634,104.7219,106.5393,66459.0
2020-03-24 12:00:00,120.05,121.81,120.04,121.75,73167.0,106.424,107.9843,106.4152,107.9311,73167.0
2020-03-24 12:30:00,121.57,121.85,119.89,120.09,44029.0,107.7715,108.0197,106.2822,106.4595,44029.0
2020-03-24 13:00:00,120.1,120.55,118.84,120.55,37810.0,106.4683,106.8673,105.3514,106.8673,37810.0
2020-03-24 13:30:00,120.51,121.51,117.85,118.31,68154.0,106.8318,107.7183,104.4737,104.8815,68154.0
2020-03-24 14:00:00,118.23,121.49,117.51,120.79,53825.0,104.8106,107.7006,104.1723,107.08,53825.0
2020-03-24 14:30:00,120.62,122.41,120.39,122.4,41586.0,106.9293,108.5162,106.7254,108.5073,41586.0
2020-03-24 15:00:00,122.22,123.21,121.75,122.64,48162.0,108.3477,109.2254,107.9311,108.7201,48162.0
2020-03-24 15:30:00,122.64,122.64,119.95,121.33,204929.0,108.7201,108.7201,106.3354,107.5587,204929.0
2020-03-25 09:30:00,123.48,130.79,122.37,124.68,174555.0,109.4647,115.945,108.4807,110.5285,174555.0
2020-03-25 10:00:00,124.87,126.93,124.28,126.36,60107.0,110.6969,112.5231,110.1739,112.0178,60107.0
2020-03-25 10:30:00,126.48,126.79,124.34,125.03,47795.0,112.1242,112.399,110.2271,110.8388,47795.0
2020-03-25 11:00:00,125.03,126.34,122.22,122.65,76162.0,110.8388,112.0001,108.3477,108.7289,76162.0
2020-03-25 11:30:00,122.62,123.23,121.37,122.9,60265.0,108.7023,109.2431,107.5942,108.9505,60265.0
2020-03-25 12:00:00,122.93,125.26,122.68,125.26,60288.0,108.9771,111.0427,108.7555,111.0427,60288.0
2020-03-25 12:30:00,124.91,127.38,124.12,124.73,110929.0,110.7324,112.9221,110.0321,110.5728,110929.0
2020-03-25 13:00:00,124.86,127.15,124.86,126.25,44073.0,110.6881,112.7182,110.6881,111.9203,44073.0
2020-03-25 13:30:00,126.15,128.98,126.02,128.75,54902.0,111.8317,114.3404,111.7164,114.1366,54902.0
2020-03-25 14:00:00,128.82,128.94,127.51,128.03,84185.0,114.1986,114.305,113.0373,113.4983,84185.0
2020-03-25 14:30:00,127.99,128.11,126.02,126.44,60394.0,113.4628,113.5692,111.7164,112.0887,60394.0
2020-03-25 15:00:00,126.25,128.52,126.18,127.95,69614.0,111.9203,113.9327,111.8583,113.4274,69614.0
2020-03-25 15:30:00,127.96,129.19,125.26,126.19,157156.0,113.4362,114.5266,111.0427,111.8671,157156.0
2020-03-26 09:30:00,126.12,129.72,126.12,129.13,79294.0,111.8051,114.9965,111.8051,114.4734,79294.0
2020-03-26 10:00:00,128.73,129.86,127.76,128.55,62354.0,114.1188,115.1206,113.2589,113.9593,62354.0
2020-03-26 10:30:00,128.42,129.07,126.29,127.47,73226.0,113.844,114.4202,111.9558,113.0018,73226.0
2020-03-26 11:00:00,127.55,128.73,126.35,128.71,51756.0,113.0728,114.1188,112.009,114.1011,51756.0
2020-03-26 11:30:00,128.8,129.98,127.95,128.66,53780.0,114.1809,115.2269,113.4274,114.0568,53780.0
2020-03-26 12:00:00,128.74,129.7,128.24,129.09,43788.0,114.1277,114.9787,113.6844,114.438,43788.0
2020-03-26 12:30:00,129.25,130.96,128.57,130.73,48341.0,114.5798,116.0957,113.977,115.8918,48341.0
2020-03-26 13:00:00,130.68,131.1,129.13,129.52,43908.0,115.8475,116.2198,114.4734,114.8192,43908.0
2020-03-26 13:30:00,129.52,130.48,128.85,129.72,29709.0,114.8192,115.6702,114.2252,114.9965,29709.0
2020-03-26 14:00:00,129.65,130.11,128.42,129.97,36294.0,114.9344,115.3422,113.844,115.2181,36294.0
2020-03-26 14:30:00,130.0,131.14,129.75,130.52,47756.0,115.2447,116.2553,115.023,115.7057,47756.0
2020-03-26 15:00:00,130.51,130.51,128.82,129.27,58576.0,115.6968,115.6968,114.1986,114.5975,58576.0
2020-03-26 15:30:00,129.2,133.08,129.2,132.2,252044.0,114.5355,117.9751,114.5355,117.195,252044.0
2020-03-27 09:30:00,129.04,132.05,128.81,131.1,63800.0,114.3936,117.062,114.1897,116.2198,63800.0
2020-03-27 10:00:00,130.87,132.8,129.97,130.36,48719.0,116.0159,117.7269,115.2181,115.5638,48719.0
2020-03-27 10:30:00,130.54,131.97,130.15,131.72,37975.0,115.7234,116.9911,115.3776,116.7694,37975.0
2020-03-27 11:00:00,131.78,132.86,131.03,131.75,39360.0,116.8226,117.7801,116.1578,116.796,39360.0
2020-03-27 11:30:00,131.89,131.96,130.41,130.52,37331.0,116.9202,116.9822,115.6081,115.7057,37331.0
2020-03-27 12:00:00,130.46,131.47,129.83,131.13,33362.0,115.6525,116.5478,115.094,116.2464,33362.0
2020-03-27 12:30:00,131.25,132.4,130.71,131.73,28715.0,116.3528,117.3723,115.8741,116.7783,28715.0
2020-03-27 13:00:00,131.2,131.86,130.67,130.91,26309.0,116.3085,116.8936,115.8386,116.0514,26309.0
2020-03-27 13:30:00,130.89,132.99,130.68,132.34,35079.0,116.0337,117.8953,115.8475,117.3191,35079.0
2020-03-27 14:00:00,132.15,133.5,132.04,132.89,46477.0,117.1506,118.3474,117.0531,117.8067,46477.0
2020-03-27 14:30:00,132.84,134.79,132.84,134.43,94265.0,117.7623,119.491,117.7623,119.1719,94265.0
2020-03-27 15:00:00,134.32,135.51,134.03,135.42,81907.0,119.0743,120.1293,118.8173,120.0495,81907.0
2020-03-27 15:30:00,135.42,135.43,129.59,130.83,285159.0,120.0495,120.0584,114.8812,115.9805,285159.0
2020-03-30 09:30:00,133.21,136.87,133.21,135.44,100825.0,118.0903,121.3349,118.0903,120.0672,100825.0
2020-03-30 10:00:00,135.92,136.0,134.41,135.26,62114.0,120.4927,120.5637,119.1541,119.9077,62114.0
2020-03-30 10:30:00,135.17,136.6,134.36,134.69,88558.0,119.8279,121.0956,119.1098,119.4023,88558.0
2020-03-30 11:00:00,134.66,135.92,134.66,135.69,38917.0,119.3758,120.4927,119.3758,120.2888,38917.0
2020-03-30 11:30:00,135.55,135.87,135.0,135.16,50543.0,120.1647,120.4484,119.6772,119.819,50543.0
2020-03-30 12:00:00,135.2,135.38,134.66,135.29,39268.0,119.8545,120.014,119.3758,119.9342,39268.0
2020-03-30 12:30:00,135.18,135.82,134.86,135.56,29136.0,119.8367,120.4041,119.5531,120.1736,29136.0
2020-03-30 13:00:00,135.6,135.82,135.08,135.36,42203.0,120.2091,120.4041,119.7481,119.9963,42203.0
2020-03-30 13:30:00,135.4,136.06,135.0,135.33,36394.0,120.0318,120.6168,119.6772,119.9697,36394.0
2020-03-30 14:00:00,135.3,136.14,135.29,136.05,55521.0,119.9431,120.6878,119.9342,120.608,55521.0
2020-03-30 14:30:00,136.09,137.02,135.91,137.01,40172.0,120.6434,121.4679,120.4839,121.459,40172.0
2020-03-30 15:00:00,136.93,138.12,136.45,136.63,79409.0,121.3881,122.443,120.9626,121.1222,79409.0
2020-03-30 15:30:00,136.79,138.62,136.4,137.61,189578.0,121.264,122.8863,120.9183,121.9909,189578.0
2020-03-31 09:30:00,136.85,138.05,132.5,134.46,121653.0,121.3172,122.381,117.4609,119.1985,121653.0
2020-03-31 10:00:00,134.39,134.72,133.6,134.12,57271.0,119.1364,119.4289,118.4361,118.897,57271.0
2020-03-31 10:30:00,134.12,135.86,134.11,135.13,102481.0,118.897,120.4395,118.8882,119.7924,102481.0
2020-03-31 11:00:00,135.08,136.08,134.42,136.0,70805.0,119.7481,120.6346,119.163,120.5637,70805.0
2020-03-31 11:30:00,136.04,137.66,135.85,136.56,82326.0,120.5991,122.0352,120.4307,121.0601,82326.0
2020-03-31 12:00:00,136.52,136.52,134.67,135.11,36449.0,121.0246,121.0246,119.3846,119.7747,36449.0
2020-03-31 12:30:00,135.09,135.54,133.35,133.74,42342.0,119.7569,120.1559,118.2144,118.5602,42342.0
2020-03-31 13:00:00,133.74,134.66,133.43,133.47,34576.0,118.5602,119.3758,118.2854,118.3208,34576.0
2020-03-31 13:30:00,133.62,134.16,133.11,133.7,73755.0,118.4538,118.9325,118.0017,118.5247,73755.0
2020-03-31 14:00:00,133.68,134.11,132.81,134.11,42915.0,118.507,118.8882,117.7357,118.8882,42915.0
2020-03-31 14:30:00,134.09,134.85,133.68,133.77,43246.0,118.8704,119.5442,118.507,118.5868,43246.0
2020-03-31 15:00:00,133.84,134.39,132.08,132.65,64815.0,118.6488,119.1364,117.0886,117.5939,64815.0
2020-03-31 15:30:00,132.61,134.17,132.12,132.47,219385.0,117.5584,118.9414,117.124,117.4343,219385.0
2020-04-01 09:30:00,128.39,131.85,127.75,131.06,60878.0,113.8174,116.8847,113.2501,116.1844,60878.0
2020-04-01 10:00:00,130.92,132.87,129.81,130.94,52645.0,116.0603,117.7889,115.0762,116.078,52645.0
2020-04-01 10:30:00,130.91,133.65,130.74,132.36,73013.0,116.0514,118.4804,115.9007,117.3368,73013.0
2020-04-01 11:00:00,132.16,133.15,131.97,132.8,74515.0,117.1595,118.0371,116.9911,117.7269,74515.0
2020-04-01 11:30:00,132.84,132.84,131.2,132.06,44856.0,117.7623,117.7623,116.3085,117.0709,44856.0
2020-04-01 12:00:00,131.96,132.86,131.52,132.18,39426.0,116.9822,117.7801,116.5922,117.1772,39426.0
2020-04-01 12:30:00,132.33,132.63,131.11,132.02,42622.0,117.3102,117.5762,116.2287,117.0354,42622.0
2020-04-01 13:00:00,131.71,132.13,131.35,131.88,41104.0,116.7606,117.1329,116.4414,116.9113,41104.0
2020-04-01 13:30:00,131.75,131.96,130.78,131.7,29629.0,116.796,116.9822,115.9361,116.7517,29629.0
2020-04-01 14:00:00,131.48,132.23,130.78,131.01,54803.0,116.5567,117.2216,115.9361,116.14,54803.0
2020-04-01 14:30:00,130.95,131.16,130.1,130.65,56170.0,116.0868,116.273,115.3333,115.8209,56170.0
2020-04-01 15:00:00,130.51,131.13,130.03,130.05,54469.0,115.6968,116.2464,115.2713,115.289,54469.0
2020-04-01 15:30:00,130.03,132.08,129.66,131.66,229697.0,115.2713,117.0886,114.9433,116.7163,229697.0
2020-04-02 09:30:00,130.03,134.82,129.79,134.25,68959.0,115.2713,119.5176,115.0585,119.0123,68959.0
2020-04-02 10:00:00,134.4,135.11,134.04,135.03,56498.0,119.1453,119.7747,118.8261,119.7038,56498.0
2020-04-02 10:30:00,135.04,135.78,134.47,134.89,56625.0,119.7126,120.3686,119.2073,119.5796,56625.0
2020-04-02 11:00:00,134.72,135.16,133.3,133.44,91107.0,119.4289,119.819,118.1701,118.2942,91107.0
2020-04-02 11:30:00,133.44,133.49,132.06,133.09,67622.0,118.2942,118.3386,117.0709,117.984,67622.0
2020-04-02 12:00:00,133.16,134.24,132.93,133.6,40695.0,118.046,119.0034,117.8421,118.4361,40695.0
2020-04-02 12:30:00,133.56,133.65,132.9,133.3,39114.0,118.4006,118.4804,117.8155,118.1701,39114.0
2020-04-02 13:00:00,133.35,134.1,132.98,133.42,32990.0,118.2144,118.8793,117.8864,118.2765,32990.0
2020-04-02 13:30:00,133.41,134.2,133.28,133.41,33380.0,118.2676,118.968,118.1524,118.2676,33380.0
2020-04-02 14:00:00,133.36,133.86,132.81,133.81,41680.0,118.2233,118.6666,117.7357,118.6222,41680.0
2020-04-02 14:30:00,133.84,134.54,133.21,134.51,32789.0,118.6488,119.2694,118.0903,119.2428,32789.0
2020-04-02 15:00:00,134.6,134.8,133.77,134.03,66833.0,119.3226,119.4999,118.5868,118.8173,66833.0
2020-04-02 15:30:00,134.06,136.49,133.63,135.76,160880.0,118.8439,120.998,118.4627,120.3509,160880.0
2020-04-03 09:30:00,134.88,139.89,134.88,139.84,71509.0,119.5708,124.0121,119.5708,123.9678,71509.0
2020-04-03 10:00:00,139.89,140.09,137.77,138.7,61551.0,124.0121,124.1894,122.1328,122.9572,61551.0
2020-04-03 10:30:00,138.56,139.83,138.22,139.69,94025.0,122.8331,123.9589,122.5317,123.8348,94025.0
2020-04-03 11:00:00,139.61,140.29,136.69,137.29,77139.0,123.7639,124.3667,121.1753,121.7072,77139.0
2020-04-03 11:30:00,136.94,137.45,136.23,137.2,28475.0,121.397,121.8491,120.7676,121.6275,28475.0
2020-04-03 12:00:00,137.15,137.99,136.1,137.0,42115.0,121.5831,122.3278,120.6523,121.4502,42115.0
2020-04-03 12:30:00,137.0,139.31,137.0,139.13,57918.0,121.4502,123.498,121.4502,123.3384,57918.0
2020-04-03 13:00:00,139.28,139.37,137.29,137.48,42084.0,123.4714,123.5512,121.7072,121.8757,42084.0
2020-04-03 13:30:00,137.46,138.17,137.12,137.64,37342.0,121.8579,122.4874,121.5565,122.0175,37342.0
2020-04-03 14:00:00,137.5,138.35,136.92,138.28,64420.0,121.8934,122.6469,121.3792,122.5849,64420.0
2020-04-03 14:30:00,138.25,138.82,137.85,138.82,40479.0,122.5583,123.0636,122.2037,123.0636,40479.0
2020-04-03 15:00:00,138.85,139.28,138.38,138.75,49190.0,123.0902,123.4714,122.6735,123.0015,49190.0
2020-04-03 15:30:00,138.66,140.47,138.15,139.77,171379.0,122.9217,124.5263,122.4696,123.9058,171379.0
2020-04-06 09:30:00,143.79,144.0,138.06,138.94,105069.0,127.4695,127.6556,122.3898,123.17,105069.0
2020-04-06 10:00:00,139.13,141.33,138.93,140.85,66026.0,123.3384,125.2887,123.1611,124.8632,66026.0
2020-04-06 10:30:00,140.81,142.14,140.81,141.91,56059.0,124.8277,126.0068,124.8277,125.8029,56059.0
2020-04-06 11:00:00,141.87,143.32,141.73,143.18,44035.0,125.7674,127.0528,125.6433,126.9287,44035.0
2020-04-06 11:30:00,143.24,143.72,142.39,143.19,52424.0,126.9819,127.4074,126.2284,126.9376,52424.0
2020-04-06 12:00:00,143.16,143.21,142.28,142.72,35351.0,126.911,126.9553,126.1309,126.5209,35351.0
2020-04-06 12:30:00,142.78,143.13,142.61,143.09,30715.0,126.5741,126.8844,126.4234,126.8489,30715.0
2020-04-06 13:00:00,143.12,143.27,142.52,142.68,21403.0,126.8755,127.0085,126.3436,126.4855,21403.0
2020-04-06 13:30:00,142.7,143.26,142.35,143.23,31329.0,126.5032,126.9996,126.1929,126.973,31329.0
2020-04-06 14:00:00,143.22,143.24,142.05,142.28,28641.0,126.9642,126.9819,125.927,126.1309,28641.0
2020-04-06 14:30:00,142.26,142.36,141.69,142.07,30005.0,126.1131,126.2018,125.6078,125.9447,30005.0
2020-04-06 15:00:00,142.07,142.8,141.47,142.31,53422.0,125.9447,126.5918,125.4128,126.1575,53422.0
2020-04-06 15:30:00,142.31,142.93,141.12,141.86,153919.0,126.1575,126.7071,125.1025,125.7585,153919.0
2020-04-07 09:30:00,142.15,144.62,142.15,142.85,78309.0,126.0156,128.2053,126.0156,126.6362,78309.0
2020-04-07 10:00:00,142.91,143.77,142.16,143.66,54484.0,126.6894,127.4517,126.0245,127.3542,54484.0
2020-04-07 10:30:00,143.66,144.49,142.74,142.74,69311.0,127.3542,128.09,126.5387,126.5387,69311.0
2020-04-07 11:00:00,142.55,144.4,141.82,144.33,44623.0,126.3702,128.0102,125.7231,127.9482,44623.0
2020-04-07 11:30:00,144.33,144.56,143.11,143.24,58539.0,127.9482,128.1521,126.8667,126.9819,58539.0
2020-04-07 12:00:00,143.26,144.51,143.26,144.15,51656.0,126.9996,128.1078,126.9996,127.7886,51656.0
2020-04-07 12:30:00,144.2,144.2,142.05,142.19,41288.0,127.8329,127.8329,125.927,126.0511,41288.0
2020-04-07 13:00:00,142.19,143.34,141.88,143.34,47530.0,126.0511,127.0706,125.7763,127.0706,47530.0
2020-04-07 13:30:00,143.23,143.52,142.83,143.1,41525.0,126.973,127.2301,126.6184,126.8578,41525.0
2020-04-07 14:00:00,143.04,143.08,141.77,142.2,41707.0,126.8046,126.8401,125.6787,126.0599,41707.0
2020-04-07 14:30:00,141.96,142.05,140.03,140.1,36430.0,125.8472,125.927,124.1362,124.1983,36430.0
2020-04-07 15:00:00,140.06,142.14,140.05,141.72,82853.0,124.1628,126.0068,124.154,125.6344,82853.0
2020-04-07 15:30:00,141.76,142.93,141.05,141.24,142293.0,125.6699,126.7071,125.0405,125.2089,142293.0
2020-04-08 09:30:00,141.62,142.35,140.54,140.96,38666.0,125.5458,126.1929,124.5884,124.9607,38666.0
2020-04-08 10:00:00,140.97,143.54,140.96,143.01,48151.0,124.9696,127.2479,124.9607,126.778,48151.0
2020-04-08 10:30:00,143.29,143.53,142.03,142.06,24041.0,127.0262,127.239,125.9092,125.9358,24041.0
2020-04-08 11:00:00,142.09,143.75,141.88,143.47,17775.0,125.9624,127.434,125.7763,127.1858,17775.0
2020-04-08 11:30:00,143.66,143.98,143.1,143.1,23159.0,127.3542,127.6379,126.8578,126.8578,23159.0
2020-04-08 12:00:00,143.08,143.2,142.36,142.94,14318.0,126.8401,126.9464,126.2018,126.716,14318.0
2020-04-08 12:30:00,143.05,143.53,142.63,142.71,17483.0,126.8135,127.239,126.4411,126.5121,17483.0
2020-04-08 13:00:00,142.71,143.15,142.63,142.94,16503.0,126.5121,126.9021,126.4411,126.716,16503.0
2020-04-08 13:30:00,142.97,143.24,142.86,143.17,24482.0,126.7425,126.9819,126.645,126.9198,24482.0
2020-04-08 14:00:00,143.17,143.63,142.99,143.6,17707.0,126.9198,127.3276,126.7603,127.301,17707.0
2020-04-08 14:30:00,143.63,143.64,142.98,143.19,29683.0,127.3276,127.3365,126.7514,126.9376,29683.0
2020-04-08 15:00:00,143.13,143.73,142.75,143.64,35300.0,126.8844,127.4163,126.5475,127.3365,35300.0
2020-04-08 15:30:00,143.67,144.04,142.37,142.71,79788.0,127.3631,127.6911,126.2106,126.5121,79788.0
2020-04-09 09:30:00,142.77,144.2,142.73,143.87,56786.0,126.5652,127.8329,126.5298,127.5404,56786.0
2020-04-09 10:00:00,143.87,145.23,143.54,145.01,52830.0,127.5404,128.746,127.2479,128.551,52830.0
2020-04-09 10:30:00,145.07,147.35,144.92,146.24,34418.0,128.6042,130.6254,128.4712,129.6414,34418.0
2020-04-09 11:00:00,145.97,146.09,145.0,145.41,18758.0,129.402,129.5084,128.5421,128.9056,18758.0
2020-04-09 11:30:00,145.34,146.7,145.34,146.18,16952.0,128.8435,130.0492,128.8435,129.5882,16952.0
2020-04-09 12:00:00,146.26,146.52,145.65,145.87,23872.0,129.6591,129.8896,129.1184,129.3134,23872.0
2020-04-09 12:30:00,146.02,146.54,145.91,146.44,17454.0,129.4464,129.9073,129.3488,129.8187,17454.0
2020-04-09 13:00:00,146.57,146.91,146.16,146.65,16196.0,129.9339,130.2353,129.5705,130.0049,16196.0
2020-04-09 13:30:00,146.74,146.77,145.74,146.03,18056.0,130.0846,130.1112,129.1981,129.4552,18056.0
2020-04-09 14:00:00,146.08,146.23,145.13,145.13,22266.0,129.4996,129.6325,128.6574,128.6574,22266.0
2020-04-09 14:30:00,145.35,145.89,144.23,144.53,30423.0,128.8524,129.3311,127.8595,128.1255,30423.0
2020-04-09 15:00:00,144.62,144.89,143.81,144.4,44789.0,128.2053,128.4446,127.4872,128.0102,44789.0
2020-04-09 15:30:00,144.43,144.92,143.46,143.72,99920.0,128.0368,128.4712,127.1769,127.4074,99920.0
2020-04-13 09:30:00,143.2,144.42,141.54,141.54,31057.0,126.9464,128.028,125.4749,125.4749,31057.0
2020-04-13 10:00:00,141.63,142.93,141.13,141.37,23158.0,125.5546,126.7071,125.1114,125.3242,23158.0
2020-04-13 10:30:00,141.43,142.75,141.43,142.24,30101.0,125.3773,126.5475,125.3773,126.0954,30101.0
2020-04-13 11:00:00,142.15,142.33,141.24,142.06,12832.0,126.0156,126.1752,125.2089,125.9358,12832.0
2020-04-13 11:30:00,142.01,142.84,141.76,142.66,14524.0,125.8915,126.6273,125.6699,126.4677,14524.0
2020-04-13 12:00:00,142.65,143.3,142.39,143.12,13139.0,126.4589,127.0351,126.2284,126.8755,13139.0
2020-04-13 12:30:00,143.11,143.26,142.49,142.6,12445.0,126.8667,126.9996,126.317,126.4145,12445.0
2020-04-13 13:00:00,142.56,142.63,141.91,142.02,11791.0,126.3791,126.4411,125.8029,125.9004,11791.0
2020-04-13 13:30:00,142.03,142.7,142.03,142.46,13792.0,125.9092,126.5032,125.9092,126.2904,13792.0
2020-04-13 14:00:00,142.47,142.64,141.62,142.09,15182.0,126.2993,126.45,125.5458,125.9624,15182.0
2020-04-13 14:30:00,142.38,142.5,141.86,142.48,18842.0,126.2195,126.3259,125.7585,126.3082,18842.0
2020-04-13 15:00:00,142.45,142.76,141.73,142.56,21505.0,126.2816,126.5564,125.6433,126.3791,21505.0
2020-04-13 15:30:00,142.59,143.69,142.3,142.65,96499.0,126.4057,127.3808,126.1486,126.4589,96499.0
2020-04-14 09:30:00,143.85,144.41,141.76,144.28,98958.0,127.5227,128.0191,125.6699,127.9039,98958.0
2020-04-14 10:00:00,144.2,146.1,144.09,146.05,70811.0,127.8329,129.5173,127.7354,129.473,70811.0
2020-04-14 10:30:00,145.99,146.78,145.91,146.02,35807.0,129.4198,130.1201,129.3488,129.4464,35807.0
2020-04-14 11:00:00,145.86,146.53,145.86,146.07,42621.0,129.3045,129.8985,129.3045,129.4907,42621.0
2020-04-14 11:30:00,146.19,146.68,146.07,146.07,33848.0,129.5971,130.0315,129.4907,129.4907,33848.0
2020-04-14 12:00:00,146.15,146.78,145.6,146.41,26272.0,129.5616,130.1201,129.074,129.7921,26272.0
2020-04-14 12:30:00,146.42,146.85,146.16,146.67,16593.0,129.801,130.1822,129.5705,130.0226,16593.0
2020-04-14 13:00:00,146.66,147.25,146.41,146.94,28762.0,130.0137,130.5368,129.7921,130.2619,28762.0
2020-04-14 13:30:00,146.98,147.46,146.79,147.38,19860.0,130.2974,130.7229,130.129,130.652,19860.0
2020-04-14 14:00:00,147.4,147.46,146.38,146.42,25564.0,130.6697,130.7229,129.7655,129.801,25564.0
2020-04-14 14:30:00,146.44,146.81,145.42,145.52,38880.0,129.8187,130.1467,128.9145,129.0031,38880.0
2020-04-14 15:00:00,145.52,146.23,145.32,146.18,55680.0,129.0031,129.6325,128.8258,129.5882,55680.0
2020-04-14 15:30:00,146.26,147.0,145.65,146.13,179154.0,129.6591,130.3151,129.1184,129.5439,179154.0
2020-04-15 09:30:00,146.12,146.75,144.2,144.4,84765.0,129.535,130.0935,127.8329,128.0102,84765.0
2020-04-15 10:00:00,144.69,144.79,143.14,143.52,62994.0,128.2673,128.356,126.8933,127.2301,62994.0
2020-04-15 10:30:00,143.68,143.71,142.93,143.27,40494.0,127.372,127.3986,126.7071,127.0085,40494.0
2020-04-15 11:00:00,143.5,143.56,142.83,143.19,26206.0,127.2124,127.2656,126.6184,126.9376,26206.0
2020-04-15 11:30:00,143.23,143.5,142.65,142.7,24158.0,126.973,127.2124,126.4589,126.5032,24158.0
2020-04-15 12:00:00,142.69,143.13,141.78,142.42,40988.0,126.4943,126.8844,125.6876,126.255,40988.0
2020-04-15 12:30:00,142.22,142.88,142.07,142.37,49477.0,126.0777,126.6628,125.9447,126.2106,49477.0
2020-04-15 13:00:00,142.33,143.46,142.28,142.99,22854.0,126.1752,127.1769,126.1309,126.7603,22854.0
2020-04-15 13:30:00,142.95,143.02,142.43,142.43,17037.0,126.7248,126.7869,126.2638,126.2638,17037.0
2020-04-15 14:00:00,142.44,142.94,142.26,142.57,49099.0,126.2727,126.716,126.1131,126.3879,49099.0
2020-04-15 14:30:00,142.54,143.31,142.39,143.02,24535.0,126.3614,127.044,126.2284,126.7869,24535.0
2020-04-15 15:00:00,143.02,143.5,142.61,142.67,46215.0,126.7869,127.2124,126.4234,126.4766,46215.0
2020-04-15 15:30:00,142.63,142.82,142.08,142.58,171196.0,126.4411,126.6096,125.9536,126.3968,171196.0
2020-04-16 09:30:00,144.02,144.73,142.82,143.38,62866.0,127.6734,128.3028,126.6096,127.106,62866.0
2020-04-16 10:00:00,143.37,144.7,142.67,144.18,51767.0,127.0971,128.2762,126.4766,127.8152,51767.0
2020-04-16 10:30:00,144.25,144.29,143.27,143.5,24816.0,127.8773,127.9127,127.0085,127.2124,24816.0
2020-04-16 11:00:00,143.56,144.99,143.21,144.76,35621.0,127.2656,128.5333,126.9553,128.3294,35621.0
2020-04-16 11:30:00,144.67,145.58,144.35,145.49,65100.0,128.2496,129.0563,127.9659,128.9765,65100.0
2020-04-16 12:00:00,145.5,145.68,144.46,144.95,60468.0,128.9854,129.145,128.0634,128.4978,60468.0
2020-04-16 12:30:00,144.96,145.85,144.51,145.38,42412.0,128.5067,129.2957,128.1078,128.879,42412.0
2020-04-16 13:00:00,145.31,145.78,145.26,145.37,30738.0,128.817,129.2336,128.7726,128.8701,30738.0
2020-04-16 13:30:00,145.44,145.69,145.1,145.2,16573.0,128.9322,129.1538,128.6308,128.7194,16573.0
2020-04-16 14:00:00,145.21,146.24,144.99,145.72,54940.0,128.7283,129.6414,128.5333,129.1804,54940.0
2020-04-16 14:30:00,145.7,146.06,145.23,145.58,43835.0,129.1627,129.4818,128.746,129.0563,43835.0
2020-04-16 15:00:00,145.64,146.18,145.3,146.13,32778.0,129.1095,129.5882,128.8081,129.5439,32778.0
2020-04-16 15:30:00,146.18,146.67,145.35,145.45,156256.0,129.5882,130.0226,128.8524,128.9411,156256.0
2020-04-17 09:30:00,147.4,147.77,146.65,146.9,107187.0,130.6697,130.9977,130.0049,130.2265,107187.0
2020-04-17 10:00:00,146.77,147.26,146.15,146.27,33483.0,130.1112,130.5456,129.5616,129.668,33483.0
2020-04-17 10:30:00,146.29,146.29,145.41,145.45,33858.0,129.6857,129.6857,128.9056,128.9411,33858.0
2020-04-17 11:00:00,145.43,145.53,143.96,144.28,51765.0,128.9233,129.012,127.6202,127.9039,51765.0
2020-04-17 11:30:00,144.29,145.59,144.23,144.57,49213.0,127.9127,129.0652,127.8595,128.1609,49213.0
2020-04-17 12:00:00,144.54,145.15,144.4,144.69,32751.0,128.1343,128.6751,128.0102,128.2673,32751.0
2020-04-17 12:30:00,144.73,145.3,144.62,144.63,25730.0,128.3028,128.8081,128.2053,128.2141,25730.0
2020-04-17 13:00:00,144.55,145.04,144.55,144.79,23337.0,128.1432,128.5776,128.1432,128.356,23337.0
2020-04-17 13:30:00,144.84,145.38,144.7,145.34,25012.0,128.4003,128.879,128.2762,128.8435,25012.0
2020-04-17 14:00:00,145.35,145.4,145.07,145.21,50102.0,128.8524,128.8967,128.6042,128.7283,50102.0
2020-04-17 14:30:00,145.2,145.39,144.81,145.28,33259.0,128.7194,128.8879,128.3737,128.7904,33259.0
2020-04-17 15:00:00,145.23,145.48,145.14,145.44,28109.0,128.746,128.9677,128.6662,128.9322,28109.0
2020-04-17 15:30:00,145.43,146.85,145.3,146.46,128508.0,128.9233,130.1822,128.8081,129.8364,128508.0
2020-04-20 09:30:00,143.25,144.96,143.06,144.35,123268.0,126.9908,128.5067,126.8223,127.9659,123268.0
2020-04-20 10:00:00,144.48,145.41,144.27,145.14,47937.0,128.0812,128.9056,127.895,128.6662,47937.0
2020-04-20 10:30:00,145.14,145.7,144.91,145.32,53420.0,128.6662,129.1627,128.4624,128.8258,53420.0
2020-04-20 11:00:00,145.3,145.42,144.79,145.27,58724.0,128.8081,128.9145,128.356,128.7815,58724.0
2020-04-20 11:30:00,145.26,145.82,145.05,145.72,27339.0,128.7726,129.2691,128.5865,129.1804,27339.0
2020-04-20 12:00:00,145.74,146.14,145.24,145.33,31312.0,129.1981,129.5527,128.7549,128.8347,31312.0
2020-04-20 12:30:00,145.34,146.85,145.22,146.78,52643.0,128.8435,130.1822,128.7372,130.1201,52643.0
2020-04-20 13:00:00,146.9,147.3,146.29,146.68,36245.0,130.2265,130.5811,129.6857,130.0315,36245.0
2020-04-20 13:30:00,146.73,146.86,146.34,146.76,13669.0,130.0758,130.191,129.73,130.1024,13669.0
2020-04-20 14:00:00,146.7,146.94,145.52,145.54,23592.0,130.0492,130.2619,129.0031,129.0208,23592.0
2020-04-20 14:30:00,145.54,146.09,145.0,145.02,28663.0,129.0208,129.5084,128.5421,128.5599,28663.0
2020-04-20 15:00:00,145.06,145.32,144.8,145.24,42989.0,128.5953,128.8258,128.3648,128.7549,42989.0
2020-04-20 15:30:00,145.19,145.71,144.35,144.58,134495.0,128.7106,129.1715,127.9659,128.1698,134495.0
2020-04-21 09:30:00,146.24,146.24,142.93,143.4,85118.0,129.6414,129.6414,126.7071,127.1237,85118.0
2020-04-21 10:00:00,143.44,144.8,142.79,144.26,46864.0,127.1592,128.3648,126.583,127.8861,46864.0
2020-04-21 10:30:00,144.36,144.36,143.61,143.63,24636.0,127.9748,127.9748,127.3099,127.3276,24636.0
2020-04-21 11:00:00,143.52,144.09,143.43,143.53,44499.0,127.2301,127.7354,127.1503,127.239,44499.0
2020-04-21 11:30:00,143.63,144.14,142.7,143.0,36982.0,127.3276,127.7797,126.5032,126.7691,36982.0
2020-04-21 12:00:00,143.03,143.05,142.07,142.1,21861.0,126.7957,126.8135,125.9447,125.9713,21861.0
2020-04-21 12:30:00,142.09,142.76,141.92,142.34,21365.0,125.9624,126.5564,125.8117,126.1841,21365.0
2020-04-21 13:00:00,142.35,142.6,142.04,142.6,79212.0,126.1929,126.4145,125.9181,126.4145,79212.0
2020-04-21 13:30:00,142.64,143.28,142.56,142.97,28233.0,126.45,127.0174,126.3791,126.7425,28233.0
2020-04-21 14:00:00,142.91,144.04,142.79,143.63,37822.0,126.6894,127.6911,126.583,127.3276,37822.0
2020-04-21 14:30:00,143.58,143.77,142.34,142.34,20468.0,127.2833,127.4517,126.1841,126.1841,20468.0
2020-04-21 15:00:00,142.32,142.69,141.79,142.44,38798.0,126.1663,126.4943,125.6965,126.2727,38798.0
2020-04-21 15:30:00,142.42,142.92,140.87,141.62,180747.0,126.255,126.6982,124.8809,125.5458,180747.0
2020-04-22 09:30:00,142.68,143.56,142.5,142.99,45666.0,126.4855,127.2656,126.3259,126.7603,45666.0
2020-04-22 10:00:00,143.08,143.29,142.68,143.27,55978.0,126.8401,127.0262,126.4855,127.0085,55978.0
2020-04-22 10:30:00,143.28,143.81,143.24,143.24,34681.0,127.0174,127.4872,126.9819,126.9819,34681.0
2020-04-22 11:00:00,143.25,143.35,142.91,143.28,44369.0,126.9908,127.0794,126.6894,127.0174,44369.0
2020-04-22 11:30:00,143.3,144.19,143.2,143.77,39416.0,127.0351,127.8241,126.9464,127.4517,39416.0
2020-04-22 12:00:00,143.84,143.91,143.33,143.74,30590.0,127.5138,127.5759,127.0617,127.4251,30590.0
2020-04-22 12:30:00,143.79,144.29,143.67,143.89,19585.0,127.4695,127.9127,127.3631,127.5581,19585.0
2020-04-22 13:00:00,143.91,144.01,143.54,144.0,19719.0,127.5759,127.6645,127.2479,127.6556,19719.0
2020-04-22 13:30:00,144.05,144.08,143.61,143.82,15073.0,127.7,127.7266,127.3099,127.4961,15073.0
2020-04-22 14:00:00,143.8,144.13,143.65,143.91,38225.0,127.4783,127.7709,127.3454,127.5759,38225.0
2020-04-22 14:30:00,143.9,144.6,143.57,144.48,40046.0,127.567,128.1875,127.2744,128.0812,40046.0
2020-04-22 15:00:00,144.53,145.22,144.39,145.15,60236.0,128.1255,128.7372,128.0014,128.6751,60236.0
2020-04-22 15:30:00,145.17,145.48,143.24,143.72,293701.0,128.6928,128.9677,126.9819,127.4074,293701.0
2020-04-23 09:30:00,140.0,142.02,137.51,139.7,140104.0,124.1096,125.9004,121.9023,123.8437,140104.0
2020-04-23 10:00:00,139.58,139.63,137.56,138.74,79254.0,123.7373,123.7816,121.9466,122.9927,79254.0
2020-04-23 10:30:00,138.69,139.96,137.8,139.86,82733.0,122.9483,124.0742,122.1594,123.9855,82733.0
2020-04-23 11:00:00,139.75,140.05,138.47,138.91,69543.0,123.888,124.154,122.7533,123.1434,69543.0
2020-04-23 11:30:00,138.88,138.88,137.56,138.53,98286.0,123.1168,123.1168,121.9466,122.8065,98286.0
2020-04-23 12:00:00,138.58,138.6,137.57,137.73,64163.0,122.8508,122.8686,121.9555,122.0973,64163.0
2020-04-23 12:30:00,137.7,137.71,135.87,136.65,102756.0,122.0707,122.0796,120.4484,121.1399,102756.0
2020-04-23 13:00:00,136.65,137.08,135.88,136.29,63546.0,121.1399,121.5211,120.4573,120.8207,63546.0
2020-04-23 13:30:00,136.25,136.53,135.96,136.38,100768.0,120.7853,121.0335,120.5282,120.9005,100768.0
2020-04-23 14:00:00,136.48,138.36,136.09,138.19,63051.0,120.9892,122.6558,120.6434,122.5051,63051.0
2020-04-23 14:30:00,138.28,138.66,137.71,138.05,69670.0,122.5849,122.9217,122.0796,122.381,69670.0
2020-04-23 15:00:00,137.98,138.13,136.2,137.48,72965.0,122.3189,122.4519,120.741,121.8757,72965.0
2020-04-23 15:30:00,137.5,137.58,136.52,136.72,259559.0,121.8934,121.9643,121.0246,121.2019,259559.0
2020-04-24 09:30:00,136.03,136.43,133.67,134.49,169687.0,120.5903,120.9449,118.4981,119.225,169687.0
2020-04-24 10:00:00,134.49,136.26,133.39,136.1,114243.0,119.225,120.7941,118.2499,120.6523,114243.0
2020-04-24 10:30:00,136.08,136.6,135.17,135.17,42422.0,120.6346,121.0956,119.8279,119.8279,42422.0
2020-04-24 11:00:00,135.06,135.31,134.4,135.15,45538.0,119.7304,119.952,119.1453,119.8101,45538.0
2020-04-24 11:30:00,135.11,135.13,133.95,134.38,53490.0,119.7747,119.7924,118.7463,119.1275,53490.0
2020-04-24 12:00:00,134.24,134.98,134.08,134.98,29623.0,119.0034,119.6594,118.8616,119.6594,29623.0
2020-04-24 12:30:00,134.99,135.19,134.5,134.62,29612.0,119.6683,119.8456,119.2339,119.3403,29612.0
2020-04-24 13:00:00,134.59,134.88,134.47,134.78,26777.0,119.3137,119.5708,119.2073,119.4821,26777.0
2020-04-24 13:30:00,134.74,135.49,134.73,135.42,32009.0,119.4467,120.1115,119.4378,120.0495,32009.0
2020-04-24 14:00:00,135.48,135.93,135.3,135.56,30597.0,120.1027,120.5016,119.9431,120.1736,30597.0
2020-04-24 14:30:00,135.57,135.95,135.32,135.39,37370.0,120.1825,120.5193,119.9608,120.0229,37370.0
2020-04-24 15:00:00,135.32,135.62,134.82,135.54,61721.0,119.9608,120.2268,119.5176,120.1559,61721.0
2020-04-24 15:30:00,135.59,136.23,135.48,135.75,160165.0,120.2002,120.7676,120.1027,120.342,160165.0
2020-04-27 09:30:00,136.55,137.68,136.21,136.84,45437.0,121.0512,122.053,120.7498,121.3083,45437.0
2020-04-27 10:00:00,136.8,137.1,136.0,136.48,63275.0,121.2729,121.5388,120.5637,120.9892,63275.0
2020-04-27 10:30:00,136.64,136.79,136.2,136.21,27512.0,121.131,121.264,120.741,120.7498,27512.0
2020-04-27 11:00:00,136.25,136.26,135.61,135.81,34353.0,120.7853,120.7941,120.2179,120.3952,34353.0
2020-04-27 11:30:00,135.72,136.27,135.6,136.02,33658.0,120.3154,120.803,120.2091,120.5814,33658.0
2020-04-27 12:00:00,136.0,136.3,135.51,136.19,33261.0,120.5637,120.8296,120.1293,120.7321,33261.0
2020-04-27 12:30:00,136.17,136.45,136.11,136.25,32709.0,120.7144,120.9626,120.6612,120.7853,32709.0
2020-04-27 13:00:00,136.32,136.49,136.06,136.08,32276.0,120.8473,120.998,120.6168,120.6346,32276.0
2020-04-27 13:30:00,136.08,136.17,135.63,135.88,34392.0,120.6346,120.7144,120.2357,120.4573,34392.0
2020-04-27 14:00:00,135.83,136.33,135.48,135.8,42828.0,120.413,120.8562,120.1027,120.3864,42828.0
2020-04-27 14:30:00,135.74,136.05,135.65,135.76,31911.0,120.3332,120.608,120.2534,120.3509,31911.0
2020-04-27 15:00:00,135.76,135.85,135.3,135.38,40342.0,120.3509,120.4307,119.9431,120.014,40342.0
2020-04-27 15:30:00,135.38,135.9,135.1,135.11,181101.0,120.014,120.475,119.7658,119.7747,181101.0
2020-04-28 09:30:00,135.11,136.12,134.19,134.19,81697.0,119.7747,120.67,118.9591,118.9591,81697.0
2020-04-28 10:00:00,134.2,135.61,133.81,135.61,73302.0,118.968,120.2179,118.6222,120.2179,73302.0
2020-04-28 10:30:00,135.61,135.79,134.36,134.36,54061.0,120.2179,120.3775,119.1098,119.1098,54061.0
2020-04-28 11:00:00,134.43,134.72,134.04,134.31,48981.0,119.1719,119.4289,118.8261,119.0655,48981.0
2020-04-28 11:30:00,134.22,134.96,134.22,134.54,33009.0,118.9857,119.6417,118.9857,119.2694,33009.0
2020-04-28 12:00:00,134.64,134.71,133.91,134.48,39217.0,119.358,119.4201,118.7109,119.2162,39217.0
2020-04-28 12:30:00,134.44,134.84,134.37,134.74,21895.0,119.1807,119.5353,119.1187,119.4467,21895.0
2020-04-28 13:00:00,134.76,135.18,134.63,135.18,26668.0,119.4644,119.8367,119.3492,119.8367,26668.0
2020-04-28 13:30:00,135.08,135.26,134.78,134.97,32039.0,119.7481,119.9077,119.4821,119.6506,32039.0
2020-04-28 14:00:00,134.97,135.68,134.97,135.58,31021.0,119.6506,120.28,119.6506,120.1913,31021.0
2020-04-28 14:30:00,135.62,135.66,135.07,135.13,34829.0,120.2268,120.2623,119.7392,119.7924,34829.0
2020-04-28 15:00:00,135.09,135.57,135.08,135.25,43287.0,119.7569,120.1825,119.7481,119.8988,43287.0
2020-04-28 15:30:00,135.21,135.33,134.1,134.26,160942.0,119.8633,119.9697,118.8793,119.0212,160942.0
2020-04-29 09:30:00,134.57,134.69,132.53,133.01,71505.0,119.296,119.4023,117.4875,117.913,71505.0
2020-04-29 10:00:00,133.07,133.39,132.08,132.4,90291.0,117.9662,118.2499,117.0886,117.3723,90291.0
2020-04-29 10:30:00,132.46,133.09,132.46,133.0,41219.0,117.4255,117.984,117.4255,117.9042,41219.0
2020-04-29 11:00:00,132.99,133.23,132.69,132.94,51863.0,117.8953,118.1081,117.6294,117.851,51863.0
2020-04-29 11:30:00,132.95,133.38,132.81,133.28,46125.0,117.8598,118.241,117.7357,118.1524,46125.0
2020-04-29 12:00:00,133.31,134.13,133.28,134.03,76598.0,118.179,118.9059,118.1524,118.8173,76598.0
2020-04-29 12:30:00,134.02,134.26,133.83,133.94,54265.0,118.8084,119.0212,118.64,118.7375,54265.0
2020-04-29 13:00:00,133.95,134.74,133.93,134.66,75054.0,118.7463,119.4467,118.7286,119.3758,75054.0
2020-04-29 13:30:00,134.66,134.77,133.45,133.79,150146.0,119.3758,119.4733,118.3031,118.6045,150146.0
2020-04-29 14:00:00,133.83,133.91,133.13,133.13,107621.0,118.64,118.7109,118.0194,118.0194,107621.0
2020-04-29 14:30:00,133.18,133.5,132.9,133.3,59153.0,118.0637,118.3474,117.8155,118.1701,59153.0
2020-04-29 15:00:00,133.29,134.15,133.23,134.15,136908.0,118.1613,118.9236,118.1081,118.9236,136908.0
2020-04-29 15:30:00,134.19,134.91,133.92,134.45,316369.0,118.9591,119.5974,118.7197,119.1896,316369.0
2020-04-30 09:30:00,134.6,134.89,133.06,133.14,53297.0,119.3226,119.5796,117.9574,118.0283,53297.0
2020-04-30 10:00:00,133.28,133.79,132.22,133.61,101760.0,118.1524,118.6045,117.2127,118.4449,101760.0
2020-04-30 10:30:00,133.63,134.47,133.62,133.96,28918.0,118.4627,119.2073,118.4538,118.7552,28918.0
2020-04-30 11:00:00,133.95,134.2,133.14,133.21,23879.0,118.7463,118.968,118.0283,118.0903,23879.0
2020-04-30 11:30:00,133.26,134.0,133.07,133.24,26115.0,118.1347,118.7907,117.9662,118.1169,26115.0
2020-04-30 12:00:00,133.15,133.51,132.88,133.23,30338.0,118.0371,118.3563,117.7978,118.1081,30338.0
2020-04-30 12:30:00,133.25,133.48,133.01,133.46,19686.0,118.1258,118.3297,117.913,118.312,19686.0
2020-04-30 13:00:00,133.45,133.56,133.12,133.14,19053.0,118.3031,118.4006,118.0105,118.0283,19053.0
2020-04-30 13:30:00,133.08,133.27,132.66,132.66,16965.0,117.9751,118.1435,117.6028,117.6028,16965.0
2020-04-30 14:00:00,132.72,133.01,132.5,132.67,19601.0,117.6559,117.913,117.4609,117.6116,19601.0
2020-04-30 14:30:00,132.67,132.83,132.32,132.46,20126.0,117.6116,117.7535,117.3013,117.4255,20126.0
2020-04-30 15:00:00,132.37,133.34,132.08,133.2,36623.0,117.3457,118.2056,117.0886,118.0815,36623.0
2020-04-30 15:30:00,133.18,133.27,132.0,132.45,152026.0,118.0637,118.1435,117.0177,117.4166,152026.0
2020-05-01 09:30:00,131.44,131.94,130.37,131.93,46385.0,116.5212,116.9645,115.5727,116.9556,46385.0
2020-05-01 10:00:00,131.93,132.62,131.61,132.52,38486.0,116.9556,117.5673,116.6719,117.4786,38486.0
2020-05-01 10:30:00,132.64,133.32,132.07,132.93,87356.0,117.585,118.1878,117.0797,117.8421,87356.0
2020-05-01 11:00:00,133.06,133.75,133.03,133.34,39117.0,117.9574,118.569,117.9308,118.2056,39117.0
2020-05-01 11:30:00,133.38,133.52,132.67,132.89,32378.0,118.241,118.3651,117.6116,117.8067,32378.0
2020-05-01 12:00:00,132.88,133.23,132.55,133.2,28311.0,117.7978,118.1081,117.5052,118.0815,28311.0
2020-05-01 12:30:00,133.22,133.22,132.71,132.81,91697.0,118.0992,118.0992,117.6471,117.7357,91697.0
2020-05-01 13:00:00,132.86,133.1,131.86,132.15,79280.0,117.7801,117.9928,116.8936,117.1506,79280.0
2020-05-01 13:30:00,132.09,132.46,132.03,132.26,45511.0,117.0975,117.4255,117.0443,117.2482,45511.0
2020-05-01 14:00:00,132.26,132.34,131.74,131.8,73397.0,117.2482,117.3191,116.7872,116.8404,73397.0
2020-05-01 14:30:00,131.76,132.72,131.74,132.7,47540.0,116.8049,117.6559,116.7872,117.6382,47540.0
2020-05-01 15:00:00,132.6,132.88,132.36,132.59,34334.0,117.5496,117.7978,117.3368,117.5407,34334.0
2020-05-01 15:30:00,132.58,132.82,132.18,132.64,137212.0,117.5318,117.7446,117.1772,117.585,137212.0
2020-05-04 09:30:00,131.89,132.0,130.22,130.43,70468.0,116.9202,117.0177,115.4397,115.6259,70468.0
2020-05-04 10:00:00,130.42,131.17,130.18,131.12,35415.0,115.617,116.2819,115.4042,116.2376,35415.0
2020-05-04 10:30:00,131.17,131.55,130.47,130.48,27436.0,116.2819,116.6187,115.6613,115.6702,27436.0
2020-05-04 11:00:00,130.62,131.0,130.46,130.88,38758.0,115.7943,116.1312,115.6525,116.0248,38758.0
2020-05-04 11:30:00,130.94,131.62,130.94,131.41,26381.0,116.078,116.6808,116.078,116.4946,26381.0
2020-05-04 12:00:00,131.41,131.61,131.19,131.41,36543.0,116.4946,116.6719,116.2996,116.4946,36543.0
2020-05-04 12:30:00,131.36,131.36,130.42,130.52,30749.0,116.4503,116.4503,115.617,115.7057,30749.0
2020-05-04 13:00:00,130.51,130.67,129.91,130.66,38646.0,115.6968,115.8386,115.1649,115.8298,38646.0
2020-05-04 13:30:00,130.63,130.79,130.4,130.78,27667.0,115.8032,115.945,115.5993,115.9361,27667.0
2020-05-04 14:00:00,130.75,130.86,130.62,130.72,33315.0,115.9095,116.0071,115.7943,115.883,33315.0
2020-05-04 14:30:00,130.73,131.34,130.61,131.28,27410.0,115.8918,116.4326,115.7854,116.3794,27410.0
2020-05-04 15:00:00,131.27,131.37,131.09,131.27,51685.0,116.3705,116.4592,116.211,116.3705,51685.0
2020-05-04 15:30:00,131.25,131.99,131.02,131.28,143228.0,116.3528,117.0088,116.1489,116.3794,143228.0
2020-05-05 09:30:00,131.59,131.71,130.63,130.93,74643.0,116.6542,116.7606,115.8032,116.0691,74643.0
2020-05-05 10:00:00,130.87,130.88,129.75,130.75,69399.0,116.0159,116.0248,115.023,115.9095,69399.0
2020-05-05 10:30:00,130.75,131.31,130.67,130.97,49696.0,115.9095,116.406,115.8386,116.1046,49696.0
2020-05-05 11:00:00,131.03,131.33,130.93,131.1,67269.0,116.1578,116.4237,116.0691,116.2198,67269.0
2020-05-05 11:30:00,131.1,132.37,130.99,132.37,38131.0,116.2198,117.3457,116.1223,117.3457,38131.0
2020-05-05 12:00:00,132.36,132.8,132.2,132.28,44631.0,117.3368,117.7269,117.195,117.2659,44631.0
2020-05-05 12:30:00,132.31,132.33,131.75,131.92,27693.0,117.2925,117.3102,116.796,116.9467,27693.0
2020-05-05 13:00:00,131.87,131.99,131.71,131.78,31241.0,116.9024,117.0088,116.7606,116.8226,31241.0
2020-05-05 13:30:00,131.83,132.24,131.78,132.18,65585.0,116.867,117.2304,116.8226,117.1772,65585.0
2020-05-05 14:00:00,132.21,132.9,132.19,132.72,20319.0,117.2038,117.8155,117.1861,117.6559,20319.0
2020-05-05 14:30:00,132.7,132.74,132.37,132.59,20279.0,117.6382,117.6737,117.3457,117.5407,20279.0
2020-05-05 15:00:00,132.61,132.64,132.01,132.15,32658.0,117.5584,117.585,117.0265,117.1506,32658.0
2020-05-05 15:30:00,132.15,132.28,131.34,131.36,99286.0,117.1506,117.2659,116.4326,116.4503,99286.0
2020-05-06 09:30:00,132.04,132.98,131.62,132.17,50368.0,117.0531,117.8864,116.6808,117.1684,50368.0
2020-05-06 10:00:00,132.26,132.53,131.72,131.8,22672.0,117.2482,117.4875,116.7694,116.8404,22672.0
2020-05-06 10:30:00,131.94,132.82,131.54,132.53,68140.0,116.9645,117.7446,116.6099,117.4875,68140.0
2020-05-06 11:00:00,132.59,132.7,131.63,131.73,36778.0,117.5407,117.6382,116.6897,116.7783,36778.0
2020-05-06 11:30:00,131.69,131.87,131.23,131.69,28403.0,116.7429,116.9024,116.3351,116.7429,28403.0
2020-05-06 12:00:00,131.68,131.95,131.5,131.94,14760.0,116.734,116.9733,116.5744,116.9645,14760.0
2020-05-06 12:30:00,131.9,132.19,131.82,132.16,14523.0,116.929,117.1861,116.8581,117.1595,14523.0
2020-05-06 13:00:00,132.16,132.34,131.81,132.32,22887.0,117.1595,117.3191,116.8492,117.3013,22887.0
2020-05-06 13:30:00,132.3,132.83,132.3,132.66,26994.0,117.2836,117.7535,117.2836,117.6028,26994.0
2020-05-06 14:00:00,132.65,132.87,132.55,132.61,44142.0,117.5939,117.7889,117.5052,117.5584,44142.0
2020-05-06 14:30:00,132.6,132.8,132.41,132.41,30792.0,117.5496,117.7269,117.3811,117.3811,30792.0
2020-05-06 15:00:00,132.41,132.47,132.09,132.13,34573.0,117.3811,117.4343,117.0975,117.1329,34573.0
2020-05-06 15:30:00,132.11,132.11,131.51,131.76,157506.0,117.1152,117.1152,116.5833,116.8049,157506.0
2020-05-07 09:30:00,133.12,133.31,131.73,132.55,97090.0,118.0105,118.179,116.7783,117.5052,97090.0
2020-05-07 10:00:00,132.54,132.63,131.6,131.91,33531.0,117.4964,117.5762,116.6631,116.9379,33531.0
2020-05-07 10:30:00,132.0,132.01,130.89,130.97,27131.0,117.0177,117.0265,116.0337,116.1046,27131.0
2020-05-07 11:00:00,131.0,131.53,130.85,131.53,38450.0,116.1312,116.601,115.9982,116.601,38450.0
2020-05-07 11:30:00,131.47,132.44,131.47,132.24,30806.0,116.5478,117.4077,116.5478,117.2304,30806.0
2020-05-07 12:00:00,132.3,132.37,131.98,132.14,25902.0,117.2836,117.3457,116.9999,117.1418,25902.0
2020-05-07 12:30:00,132.15,132.43,132.08,132.42,25621.0,117.1506,117.3989,117.0886,117.39,25621.0
2020-05-07 13:00:00,132.43,132.53,132.08,132.11,29763.0,117.3989,117.4875,117.0886,117.1152,29763.0
2020-05-07 13:30:00,132.14,132.44,131.97,132.16,52939.0,117.1418,117.4077,116.9911,117.1595,52939.0
2020-05-07 14:00:00,132.13,132.26,131.77,131.82,23455.0,117.1329,117.2482,116.8138,116.8581,23455.0
2020-05-07 14:30:00,131.82,131.84,131.15,131.31,32100.0,116.8581,116.8758,116.2641,116.406,32100.0
2020-05-07 15:00:00,131.37,131.68,130.91,131.28,47937.0,116.4592,116.734,116.0514,116.3794,47937.0
2020-05-07 15:30:00,131.32,131.33,130.39,130.51,167630.0,116.4149,116.4237,115.5904,115.6968,167630.0
2020-05-08 09:30:00,132.25,133.19,131.81,133.08,51058.0,117.2393,118.0726,116.8492,117.9751,51058.0
2020-05-08 10:00:00,133.13,133.59,132.89,133.44,52382.0,118.0194,118.4272,117.8067,118.2942,52382.0
2020-05-08 10:30:00,133.43,133.43,132.19,132.32,50747.0,118.2854,118.2854,117.1861,117.3013,50747.0
2020-05-08 11:00:00,132.33,132.72,132.12,132.37,26648.0,117.3102,117.6559,117.124,117.3457,26648.0
2020-05-08 11:30:00,132.33,133.0,132.33,132.67,30475.0,117.3102,117.9042,117.3102,117.6116,30475.0
2020-05-08 12:00:00,132.6,132.94,132.51,132.88,21755.0,117.5496,117.851,117.4698,117.7978,21755.0
2020-05-08 12:30:00,132.88,133.0,132.5,132.53,16976.0,117.7978,117.9042,117.4609,117.4875,16976.0
2020-05-08 13:00:00,132.56,132.76,132.37,132.5,21388.0,117.5141,117.6914,117.3457,117.4609,21388.0
2020-05-08 13:30:00,132.53,132.86,132.43,132.72,48916.0,117.4875,117.7801,117.3989,117.6559,48916.0
2020-05-08 14:00:00,132.72,132.98,132.54,132.93,17033.0,117.6559,117.8864,117.4964,117.8421,17033.0
2020-05-08 14:30:00,132.97,133.0,132.64,132.8,21753.0,117.8776,117.9042,117.585,117.7269,21753.0
2020-05-08 15:00:00,132.77,132.98,132.34,132.69,37923.0,117.7003,117.8864,117.3191,117.6294,37923.0
2020-05-08 15:30:00,132.72,133.76,132.71,133.22,116848.0,117.6559,118.5779,117.6471,118.0992,116848.0
2020-05-11 09:30:00,133.13,135.12,133.0,134.57,53196.0,118.0194,119.7835,117.9042,119.296,53196.0
2020-05-11 10:00:00,134.46,135.19,133.95,133.95,27354.0,119.1985,119.8456,118.7463,118.7463,27354.0
2020-05-11 10:30:00,133.95,134.4,133.49,133.49,26063.0,118.7463,119.1453,118.3386,118.3386,26063.0
2020-05-11 11:00:00,133.45,133.82,133.2,133.62,39735.0,118.3031,118.6311,118.0815,118.4538,39735.0
2020-05-11 11:30:00,133.58,133.71,133.18,133.51,82678.0,118.4183,118.5336,118.0637,118.3563,82678.0
2020-05-11 12:00:00,133.56,134.63,133.5,134.54,22243.0,118.4006,119.3492,118.3474,119.2694,22243.0
2020-05-11 12:30:00,134.55,134.97,134.27,134.27,34900.0,119.2782,119.6506,119.03,119.03,34900.0
2020-05-11 13:00:00,134.24,135.02,134.01,134.96,28813.0,119.0034,119.6949,118.7995,119.6417,28813.0
2020-05-11 13:30:00,134.95,135.09,134.44,134.47,17157.0,119.6328,119.7569,119.1807,119.2073,17157.0
2020-05-11 14:00:00,134.52,134.55,133.34,133.37,27864.0,119.2516,119.2782,118.2056,118.2322,27864.0
2020-05-11 14:30:00,133.43,133.94,133.42,133.83,25378.0,118.2854,118.7375,118.2765,118.64,25378.0
2020-05-11 15:00:00,133.85,134.28,133.37,133.42,36194.0,118.6577,119.0389,118.2322,118.2765,36194.0
2020-05-11 15:30:00,133.39,133.47,132.92,132.98,113177.0,118.2499,118.3208,117.8332,117.8864,113177.0
2020-05-12 09:30:00,133.86,134.39,133.61,134.23,30399.0,118.6666,119.1364,118.4449,118.9946,30399.0
2020-05-12 10:00:00,134.16,134.34,133.65,133.89,31649.0,118.9325,119.0921,118.4804,118.6931,31649.0
2020-05-12 10:30:00,133.96,134.26,133.68,134.19,30744.0,118.7552,119.0212,118.507,118.9591,30744.0
2020-05-12 11:00:00,134.3,134.69,134.12,134.31,21382.0,119.0566,119.4023,118.897,119.0655,21382.0
2020-05-12 11:30:00,134.37,134.37,133.95,134.17,13835.0,119.1187,119.1187,118.7463,118.9414,13835.0
2020-05-12 12:00:00,134.13,134.15,133.05,133.17,26649.0,118.9059,118.9236,117.9485,118.0549,26649.0
2020-05-12 12:30:00,133.19,133.51,133.06,133.31,35738.0,118.0726,118.3563,117.9574,118.179,35738.0
2020-05-12 13:00:00,133.3,133.65,133.09,133.23,21306.0,118.1701,118.4804,117.984,118.1081,21306.0
2020-05-12 13:30:00,133.18,133.46,133.18,133.42,17328.0,118.0637,118.312,118.0637,118.2765,17328.0
2020-05-12 14:00:00,133.4,133.65,133.03,133.63,23850.0,118.2588,118.4804,117.9308,118.4627,23850.0
2020-05-12 14:30:00,133.58,134.14,133.51,133.83,25484.0,118.4183,118.9148,118.3563,118.64,25484.0
2020-05-12 15:00:00,133.85,133.9,133.27,133.34,27274.0,118.6577,118.702,118.1435,118.2056,27274.0
2020-05-12 15:30:00,133.38,133.45,132.41,132.41,97080.0,118.241,118.3031,117.3811,117.3811,97080.0
2020-05-13 09:30:00,132.37,133.38,132.22,132.46,44312.0,117.3457,118.241,117.2127,117.4255,44312.0
2020-05-13 10:00:00,132.48,133.23,132.24,133.16,22530.0,117.4432,118.1081,117.2304,118.046,22530.0
2020-05-13 10:30:00,133.17,133.63,132.78,132.86,17735.0,118.0549,118.4627,117.7091,117.7801,17735.0
2020-05-13 11:00:00,132.86,133.36,132.59,132.88,26163.0,117.7801,118.2233,117.5407,117.7978,26163.0
2020-05-13 11:30:00,132.89,133.1,131.72,131.95,45844.0,117.8067,117.9928,116.7694,116.9733,45844.0
2020-05-13 12:00:00,132.02,132.17,131.32,131.74,42893.0,117.0354,117.1684,116.4149,116.7872,42893.0
2020-05-13 12:30:00,131.71,132.23,131.61,132.04,27088.0,116.7606,117.2216,116.6719,117.0531,27088.0
2020-05-13 13:00:00,132.01,132.05,131.51,131.63,25483.0,117.0265,117.062,116.5833,116.6897,25483.0
2020-05-13 13:30:00,131.54,131.68,131.2,131.34,18934.0,116.6099,116.734,116.3085,116.4326,18934.0
2020-05-13 14:00:00,131.3,131.81,131.09,131.2,25972.0,116.3971,116.8492,116.211,116.3085,25972.0
2020-05-13 14:30:00,131.2,131.33,131.02,131.02,35245.0,116.3085,116.4237,116.1489,116.1489,35245.0
2020-05-13 15:00:00,131.03,131.56,130.77,131.17,36901.0,116.1578,116.6276,115.9273,116.2819,36901.0
2020-05-13 15:30:00,131.12,132.0,131.05,131.86,98296.0,116.2376,117.0177,116.1755,116.8936,98296.0
2020-05-14 09:30:00,131.83,132.62,131.44,132.52,50826.0,116.867,117.5673,116.5212,117.4786,50826.0
2020-05-14 10:00:00,132.32,132.34,130.65,130.85,39863.0,117.3013,117.3191,115.8209,115.9982,39863.0
2020-05-14 10:30:00,130.84,130.85,129.54,129.62,59930.0,115.9893,115.9982,114.8369,114.9078,59930.0
2020-05-14 11:00:00,129.56,129.96,129.49,129.63,61250.0,114.8546,115.2092,114.7926,114.9167,61250.0
2020-05-14 11:30:00,129.61,130.73,129.61,130.19,37886.0,114.8989,115.8918,114.8989,115.4131,37886.0
2020-05-14 12:00:00,130.17,131.57,130.12,131.14,43601.0,115.3954,116.6365,115.3511,116.2553,43601.0
2020-05-14 12:30:00,131.15,131.77,130.79,131.73,39438.0,116.2641,116.8138,115.945,116.7783,39438.0
2020-05-14 13:00:00,131.73,132.02,131.51,131.88,38747.0,116.7783,117.0354,116.5833,116.9113,38747.0
2020-05-14 13:30:00,131.92,131.98,131.15,131.22,35395.0,116.9467,116.9999,116.2641,116.3262,35395.0
2020-05-14 14:00:00,131.21,131.27,130.64,130.97,36332.0,116.3173,116.3705,115.812,116.1046,36332.0
2020-05-14 14:30:00,131.0,131.25,130.33,130.52,36681.0,116.1312,116.3528,115.5372,115.7057,36681.0
2020-05-14 15:00:00,130.5,131.21,130.46,131.14,44398.0,115.6879,116.3173,115.6525,116.2553,44398.0
2020-05-14 15:30:00,131.19,131.24,130.58,131.09,225862.0,116.2996,116.3439,115.7588,116.211,225862.0
2020-05-15 09:30:00,130.9,133.19,130.6,133.19,63204.0,116.0425,118.0726,115.7766,118.0726,63204.0
2020-05-15 10:00:00,133.25,133.47,132.14,132.2,66254.0,118.1258,118.3208,117.1418,117.195,66254.0
2020-05-15 10:30:00,132.15,132.24,131.61,131.74,68017.0,117.1506,117.2304,116.6719,116.7872,68017.0
2020-05-15 11:00:00,131.74,132.42,131.36,132.28,88203.0,116.7872,117.39,116.4503,117.2659,88203.0
2020-05-15 11:30:00,132.29,132.6,132.02,132.23,43006.0,117.2748,117.5496,117.0354,117.2216,43006.0
2020-05-15 12:00:00,132.26,132.94,132.26,132.32,48655.0,117.2482,117.851,117.2482,117.3013,48655.0
2020-05-15 12:30:00,132.36,132.99,132.19,132.34,62200.0,117.3368,117.8953,117.1861,117.3191,62200.0
2020-05-15 13:00:00,132.29,133.19,132.29,132.95,48303.0,117.2748,118.0726,117.2748,117.8598,48303.0
2020-05-15 13:30:00,132.94,133.01,132.59,132.86,46776.0,117.851,117.913,117.5407,117.7801,46776.0
2020-05-15 14:00:00,132.84,133.35,132.81,133.22,68347.0,117.7623,118.2144,117.7357,118.0992,68347.0
2020-05-15 14:30:00,133.27,133.27,131.59,131.84,87711.0,118.1435,118.1435,116.6542,116.8758,87711.0
2020-05-15 15:00:00,131.89,132.35,131.66,131.71,102557.0,116.9202,117.3279,116.7163,116.7606,102557.0
2020-05-15 15:30:00,131.7,132.22,130.05,130.45,447448.0,116.7517,117.2127,115.289,115.6436,447448.0
2020-05-18 09:30:00,131.91,132.22,129.63,130.75,99823.0,116.9379,117.2127,114.9167,115.9095,99823.0
2020-05-18 10:00:00,130.84,130.84,128.81,128.94,97124.0,115.9893,115.9893,114.1897,114.305,97124.0
2020-05-18 10:30:00,129.0,129.79,128.9,129.79,101270.0,114.3582,115.0585,114.2695,115.0585,101270.0
2020-05-18 11:00:00,129.82,130.22,129.46,130.09,42400.0,115.0851,115.4397,114.766,115.3245,42400.0
2020-05-18 11:30:00,130.1,130.79,129.98,130.2,46559.0,115.3333,115.945,115.2269,115.422,46559.0
2020-05-18 12:00:00,130.23,130.32,129.9,129.94,29425.0,115.4486,115.5284,115.156,115.1915,29425.0
2020-05-18 12:30:00,129.95,130.42,129.44,130.36,47544.0,115.2003,115.617,114.7482,115.5638,47544.0
2020-05-18 13:00:00,130.35,131.03,130.29,130.93,41083.0,115.5549,116.1578,115.5018,116.0691,41083.0
2020-05-18 13:30:00,130.99,132.13,130.92,132.12,59587.0,116.1223,117.1329,116.0603,117.124,59587.0
2020-05-18 14:00:00,132.1,132.81,131.88,132.56,55586.0,117.1063,117.7357,116.9113,117.5141,55586.0
2020-05-18 14:30:00,132.49,132.57,132.11,132.3,30465.0,117.4521,117.523,117.1152,117.2836,30465.0
2020-05-18 15:00:00,132.32,132.66,132.08,132.64,66650.0,117.3013,117.6028,117.0886,117.585,66650.0
2020-05-18 15:30:00,132.63,132.85,131.93,132.22,196712.0,117.5762,117.7712,116.9556,117.2127,196712.0
2020-05-19 09:30:00,131.51,132.01,129.52,130.29,89580.0,116.5833,117.0265,114.8192,115.5018,89580.0
2020-05-19 10:00:00,130.23,130.59,129.56,130.5,49267.0,115.4486,115.7677,114.8546,115.6879,49267.0
2020-05-19 10:30:00,130.55,131.74,130.43,131.68,86580.0,115.7322,116.7872,115.6259,116.734,86580.0
2020-05-19 11:00:00,131.66,131.93,131.24,131.77,64463.0,116.7163,116.9556,116.3439,116.8138,64463.0
2020-05-19 11:30:00,131.75,132.08,131.57,131.83,42835.0,116.796,117.0886,116.6365,116.867,42835.0
2020-05-19 12:00:00,131.8,131.8,131.44,131.53,39430.0,116.8404,116.8404,116.5212,116.601,39430.0
2020-05-19 12:30:00,131.46,131.52,131.04,131.46,25243.0,116.539,116.5922,116.1666,116.539,25243.0
2020-05-19 13:00:00,131.48,131.7,131.4,131.51,27607.0,116.5567,116.7517,116.4858,116.5833,27607.0
2020-05-19 13:30:00,131.52,131.79,131.49,131.61,47270.0,116.5922,116.8315,116.5656,116.6719,47270.0
2020-05-19 14:00:00,131.56,131.94,131.41,131.89,31199.0,116.6276,116.9645,116.4946,116.9202,31199.0
2020-05-19 14:30:00,131.9,132.26,131.19,131.35,60929.0,116.929,117.2482,116.2996,116.4414,60929.0
2020-05-19 15:00:00,131.33,131.56,131.24,131.46,53892.0,116.4237,116.6276,116.3439,116.539,53892.0
2020-05-19 15:30:00,131.46,131.54,130.85,130.99,162605.0,116.539,116.6099,115.9982,116.1223,162605.0
2020-05-20 09:30:00,131.82,131.82,130.72,131.41,81000.0,116.8581,116.8581,115.883,116.4946,81000.0
2020-05-20 10:00:00,131.35,132.25,131.26,132.21,61842.0,116.4414,117.2393,116.3617,117.2038,61842.0
2020-05-20 10:30:00,132.22,132.33,131.7,131.72,57758.0,117.2127,117.3102,116.7517,116.7694,57758.0
2020-05-20 11:00:00,131.79,131.98,131.69,131.78,27070.0,116.8315,116.9999,116.7429,116.8226,27070.0
2020-05-20 11:30:00,131.75,132.1,131.75,131.84,40974.0,116.796,117.1063,116.796,116.8758,40974.0
2020-05-20 12:00:00,131.84,131.96,131.28,131.46,34723.0,116.8758,116.9822,116.3794,116.539,34723.0
2020-05-20 12:30:00,131.44,131.66,131.11,131.3,27767.0,116.5212,116.7163,116.2287,116.3971,27767.0
2020-05-20 13:00:00,131.33,131.51,131.06,131.09,25890.0,116.4237,116.5833,116.1844,116.211,25890.0
2020-05-20 13:30:00,131.15,131.56,131.12,131.36,24491.0,116.2641,116.6276,116.2376,116.4503,24491.0
2020-05-20 14:00:00,131.39,131.79,131.01,131.12,38167.0,116.4769,116.8315,116.14,116.2376,38167.0
2020-05-20 14:30:00,131.08,131.53,131.07,131.24,29321.0,116.2021,116.601,116.1932,116.3439,29321.0
2020-05-20 15:00:00,131.2,131.41,130.8,131.3,67047.0,116.3085,116.4946,115.9539,116.3971,67047.0
2020-05-20 15:30:00,131.3,131.38,131.09,131.16,172549.0,116.3971,116.468,116.211,116.273,172549.0
2020-05-21 09:30:00,130.2,130.46,128.9,129.27,67192.0,116.1189,116.3507,114.9594,115.2894,67192.0
2020-05-21 10:00:00,129.21,129.65,129.06,129.36,93703.0,115.2359,115.6283,115.1021,115.3697,93703.0
2020-05-21 10:30:00,129.32,129.51,129.0,129.03,49134.0,115.334,115.5035,115.0486,115.0754,49134.0
2020-05-21 11:00:00,129.02,129.02,128.42,128.44,59480.0,115.0665,115.0665,114.5314,114.5492,59480.0
2020-05-21 11:30:00,128.57,128.72,127.98,128.01,50599.0,114.6651,114.7989,114.1389,114.1657,50599.0
2020-05-21 12:00:00,128.05,128.6,128.05,128.29,40713.0,114.2014,114.6919,114.2014,114.4154,40713.0
2020-05-21 12:30:00,128.28,128.49,128.05,128.22,26062.0,114.4065,114.5938,114.2014,114.353,26062.0
2020-05-21 13:00:00,128.24,128.48,128.03,128.32,48411.0,114.3708,114.5849,114.1835,114.4422,48411.0
2020-05-21 13:30:00,128.33,128.33,127.72,127.86,32004.0,114.4511,114.4511,113.9071,114.0319,32004.0
2020-05-21 14:00:00,127.85,128.31,127.85,128.23,21497.0,114.023,114.4333,114.023,114.3619,21497.0
2020-05-21 14:30:00,128.24,128.28,127.7,127.79,35093.0,114.3708,114.4065,113.8892,113.9695,35093.0
2020-05-21 15:00:00,127.78,128.32,127.74,127.94,49296.0,113.9606,114.4422,113.9249,114.1033,49296.0
2020-05-21 15:30:00,127.94,128.2,127.15,128.05,407301.0,114.1033,114.3352,113.3987,114.2014,407301.0
2020-05-22 09:30:00,128.46,128.78,127.6,127.9,60797.0,114.567,114.8524,113.8,114.0676,60797.0
2020-05-22 10:00:00,127.81,128.48,127.81,128.43,31732.0,113.9873,114.5849,113.9873,114.5403,31732.0
2020-05-22 10:30:00,128.45,129.41,128.41,129.38,36040.0,114.5581,115.4143,114.5224,115.3875,36040.0
2020-05-22 11:00:00,129.34,129.52,128.97,129.29,42253.0,115.3519,115.5124,115.0219,115.3073,42253.0
2020-05-22 11:30:00,129.29,129.65,128.93,129.44,39502.0,115.3073,115.6283,114.9862,115.441,39502.0
2020-05-22 12:00:00,129.4,129.64,129.38,129.52,24380.0,115.4054,115.6194,115.3875,115.5124,24380.0
2020-05-22 12:30:00,129.53,129.72,129.38,129.49,21098.0,115.5213,115.6908,115.3875,115.4856,21098.0
2020-05-22 13:00:00,129.53,129.73,129.18,129.21,22490.0,115.5213,115.6997,115.2092,115.2359,22490.0
2020-05-22 13:30:00,129.25,129.4,129.21,129.29,18932.0,115.2716,115.4054,115.2359,115.3073,18932.0
2020-05-22 14:00:00,129.23,129.7,129.17,129.54,22798.0,115.2538,115.6729,115.2002,115.5302,22798.0
2020-05-22 14:30:00,129.53,129.72,129.32,129.7,41038.0,115.5213,115.6908,115.334,115.6729,41038.0
2020-05-22 15:00:00,129.7,129.96,129.62,129.95,61583.0,115.6729,115.9048,115.6016,115.8959,61583.0
2020-05-22 15:30:00,129.97,130.56,129.92,130.25,163814.0,115.9137,116.4399,115.8691,116.1634,163814.0
2020-05-26 09:30:00,131.75,131.87,128.97,129.01,169408.0,117.5012,117.6082,115.0219,115.0575,169408.0
2020-05-26 10:00:00,128.96,129.3,128.43,129.02,80800.0,115.013,115.3162,114.5403,115.0665,80800.0
2020-05-26 10:30:00,128.98,129.59,128.79,129.59,54677.0,115.0308,115.5748,114.8613,115.5748,54677.0
2020-05-26 11:00:00,129.54,130.04,129.27,129.6,54284.0,115.5302,115.9762,115.2894,115.5837,54284.0
2020-05-26 11:30:00,129.58,129.78,128.94,129.09,68368.0,115.5659,115.7443,114.9951,115.1289,68368.0
2020-05-26 12:00:00,129.14,129.32,129.03,129.04,46362.0,115.1735,115.334,115.0754,115.0843,46362.0
2020-05-26 12:30:00,129.03,129.32,128.94,128.98,47810.0,115.0754,115.334,114.9951,115.0308,47810.0
2020-05-26 13:00:00,128.96,129.2,128.42,128.49,80848.0,115.013,115.227,114.5314,114.5938,80848.0
2020-05-26 13:30:00,128.5,128.93,128.0,128.74,66665.0,114.6027,114.9862,114.1568,114.8168,66665.0
2020-05-26 14:00:00,128.74,129.23,128.65,129.13,43604.0,114.8168,115.2538,114.7365,115.1646,43604.0
2020-05-26 14:30:00,129.15,129.61,128.86,128.94,58914.0,115.1824,115.5927,114.9238,114.9951,58914.0
2020-05-26 15:00:00,128.93,129.27,128.83,128.84,65158.0,114.9862,115.2894,114.897,114.9059,65158.0
2020-05-26 15:30:00,128.84,128.97,127.83,128.3,237574.0,114.9059,115.0219,114.0052,114.4243,237574.0
2020-05-27 09:30:00,128.34,129.11,127.04,128.96,76478.0,114.46,115.1467,113.3006,115.013,76478.0
2020-05-27 10:00:00,128.83,130.32,128.68,130.14,90268.0,114.897,116.2259,114.7632,116.0653,90268.0
2020-05-27 10:30:00,130.07,130.92,129.63,130.88,57914.0,116.0029,116.761,115.6105,116.7253,57914.0
2020-05-27 11:00:00,130.79,131.4,130.42,131.11,47471.0,116.645,117.1891,116.3151,116.9304,47471.0
2020-05-27 11:30:00,131.16,132.23,130.87,132.16,59284.0,116.975,117.9293,116.7164,117.8669,59284.0
2020-05-27 12:00:00,132.14,132.41,131.63,131.65,60344.0,117.849,118.0898,117.3942,117.412,60344.0
2020-05-27 12:30:00,131.66,132.24,131.45,132.17,46781.0,117.421,117.9382,117.2337,117.8758,46781.0
2020-05-27 13:00:00,132.12,132.24,131.78,131.83,41288.0,117.8312,117.9382,117.528,117.5726,41288.0
2020-05-27 13:30:00,131.81,132.38,131.61,131.98,65083.0,117.5547,118.0631,117.3764,117.7063,65083.0
2020-05-27 14:00:00,132.01,132.62,131.99,132.4,44244.0,117.7331,118.2771,117.7153,118.0809,44244.0
2020-05-27 14:30:00,132.43,132.53,132.09,132.33,39653.0,118.1077,118.1969,117.8044,118.0185,39653.0
2020-05-27 15:00:00,132.31,132.6,132.28,132.38,61989.0,118.0007,118.2593,117.9739,118.0631,61989.0
2020-05-27 15:30:00,132.36,133.26,132.05,133.06,189206.0,118.0452,118.8479,117.7688,118.6695,189206.0
2020-05-28 09:30:00,134.9,135.45,133.8,133.8,82171.0,120.3105,120.8011,119.3295,119.3295,82171.0
2020-05-28 10:00:00,133.73,135.15,133.58,134.9,77039.0,119.2671,120.5335,119.1333,120.3105,77039.0
2020-05-28 10:30:00,134.87,135.55,134.73,135.34,42224.0,120.2838,120.8902,120.1589,120.703,42224.0
2020-05-28 11:00:00,135.34,135.65,134.01,134.35,89553.0,120.703,120.9794,119.5168,119.82,89553.0
2020-05-28 11:30:00,134.4,134.77,134.09,134.22,37919.0,119.8646,120.1946,119.5881,119.7041,37919.0
2020-05-28 12:00:00,134.21,134.82,134.09,134.8,25694.0,119.6952,120.2392,119.5881,120.2214,25694.0
2020-05-28 12:30:00,134.81,135.3,134.64,135.19,25068.0,120.2303,120.6673,120.0787,120.5692,25068.0
2020-05-28 13:00:00,135.16,135.47,135.05,135.4,30468.0,120.5424,120.8189,120.4443,120.7565,30468.0
2020-05-28 13:30:00,135.42,135.55,135.05,135.26,27375.0,120.7743,120.8902,120.4443,120.6316,27375.0
2020-05-28 14:00:00,135.3,135.54,135.1,135.26,38535.0,120.6673,120.8813,120.4889,120.6316,38535.0
2020-05-28 14:30:00,135.27,135.37,134.93,135.13,45698.0,120.6405,120.7297,120.3373,120.5157,45698.0
2020-05-28 15:00:00,135.15,135.49,135.01,135.17,66986.0,120.5335,120.8367,120.4086,120.5513,66986.0
2020-05-28 15:30:00,135.24,136.18,135.17,136.02,294252.0,120.6138,121.4521,120.5513,121.3094,294252.0
2020-05-29 09:30:00,135.56,135.86,134.09,135.23,63104.0,120.8992,121.1667,119.5881,120.6049,63104.0
2020-05-29 10:00:00,135.34,136.07,134.82,134.93,40280.0,120.703,121.354,120.2392,120.3373,40280.0
2020-05-29 10:30:00,135.04,135.42,134.66,134.78,42018.0,120.4354,120.7743,120.0965,120.2035,42018.0
2020-05-29 11:00:00,134.81,135.14,134.42,134.97,39226.0,120.2303,120.5246,119.8825,120.373,39226.0
2020-05-29 11:30:00,134.95,135.02,134.37,134.59,35884.0,120.3551,120.4176,119.8379,120.0341,35884.0
2020-05-29 12:00:00,134.67,134.85,134.51,134.79,27209.0,120.1054,120.266,119.9627,120.2124,27209.0
2020-05-29 12:30:00,134.78,135.01,134.35,134.83,25131.0,120.2035,120.4086,119.82,120.2481,25131.0
2020-05-29 13:00:00,134.76,134.8,134.26,134.63,27991.0,120.1857,120.2214,119.7398,120.0697,27991.0
2020-05-29 13:30:00,134.65,134.72,134.12,134.35,25678.0,120.0876,120.15,119.6149,119.82,25678.0
2020-05-29 14:00:00,134.32,134.69,134.03,134.66,34305.0,119.7933,120.1233,119.5346,120.0965,34305.0
2020-05-29 14:30:00,134.63,135.02,133.86,134.81,46049.0,120.0697,120.4176,119.383,120.2303,46049.0
2020-05-29 15:00:00,134.77,135.85,134.73,135.37,63658.0,120.1946,121.1578,120.1589,120.7297,63658.0
2020-05-29 15:30:00,135.38,136.94,134.74,135.56,243274.0,120.7386,122.1299,120.1678,120.8992,243274.0
2020-06-01 09:30:00,135.87,136.58,135.09,135.32,52814.0,121.1756,121.8089,120.48,120.6851,52814.0
2020-06-01 10:00:00,135.34,135.66,134.82,135.3,29008.0,120.703,120.9884,120.2392,120.6673,29008.0
2020-06-01 10:30:00,135.3,135.41,134.88,135.27,24198.0,120.6673,120.7654,120.2927,120.6405,24198.0
2020-06-01 11:00:00,135.28,135.79,134.89,135.28,34119.0,120.6494,121.1043,120.3016,120.6494,34119.0
2020-06-01 11:30:00,135.3,136.0,135.29,135.61,27140.0,120.6673,121.2916,120.6584,120.9438,27140.0
2020-06-01 12:00:00,135.59,136.21,135.55,136.07,23208.0,120.9259,121.4789,120.8902,121.354,23208.0
2020-06-01 12:30:00,136.09,136.52,135.91,136.41,27126.0,121.3718,121.7553,121.2113,121.6572,27126.0
2020-06-01 13:00:00,136.39,136.66,136.23,136.53,25009.0,121.6394,121.8802,121.4967,121.7643,25009.0
2020-06-01 13:30:00,136.57,137.0,136.48,136.94,23196.0,121.7999,122.1834,121.7197,122.1299,23196.0
2020-06-01 14:00:00,136.94,136.99,136.67,136.83,25150.0,122.1299,122.1745,121.8891,122.0318,25150.0
2020-06-01 14:30:00,136.91,137.4,136.88,137.17,31354.0,122.1032,122.5402,122.0764,122.335,31354.0
2020-06-01 15:00:00,137.24,137.32,136.84,137.05,30482.0,122.3975,122.4688,122.0407,122.228,30482.0
2020-06-01 15:30:00,137.05,137.18,136.35,136.45,94922.0,122.228,122.344,121.6037,121.6929,94922.0
2020-06-02 09:30:00,136.21,136.24,135.29,135.81,86515.0,121.4789,121.5056,120.6584,121.1221,86515.0
2020-06-02 10:00:00,135.81,135.88,135.26,135.84,48342.0,121.1221,121.1846,120.6316,121.1489,48342.0
2020-06-02 10:30:00,135.88,136.49,135.8,136.23,29881.0,121.1846,121.7286,121.1132,121.4967,29881.0
2020-06-02 11:00:00,136.19,136.2,135.55,135.86,45334.0,121.461,121.47,120.8902,121.1667,45334.0
2020-06-02 11:30:00,135.84,136.07,135.72,135.8,27510.0,121.1489,121.354,121.0419,121.1132,27510.0
2020-06-02 12:00:00,136.01,136.12,135.73,135.86,20557.0,121.3005,121.3986,121.0508,121.1667,20557.0
2020-06-02 12:30:00,135.9,136.12,135.77,136.07,22250.0,121.2024,121.3986,121.0865,121.354,22250.0
2020-06-02 13:00:00,136.11,136.49,136.02,136.3,18141.0,121.3897,121.7286,121.3094,121.5591,18141.0
2020-06-02 13:30:00,136.31,136.69,136.3,136.65,42495.0,121.5681,121.907,121.5591,121.8713,42495.0
2020-06-02 14:00:00,136.67,136.81,136.24,136.24,21296.0,121.8891,122.014,121.5056,121.5056,21296.0
2020-06-02 14:30:00,136.23,136.54,136.14,136.45,28455.0,121.4967,121.7732,121.4164,121.6929,28455.0
2020-06-02 15:00:00,136.46,136.5,136.0,136.25,31977.0,121.7018,121.7375,121.2916,121.5145,31977.0
2020-06-02 15:30:00,136.27,137.2,136.14,137.17,107244.0,121.5324,122.3618,121.4164,122.335,107244.0
2020-06-03 09:30:00,137.62,137.95,136.47,137.87,54064.0,122.7364,123.0307,121.7107,122.9593,54064.0
2020-06-03 10:00:00,137.86,137.87,136.34,136.45,30068.0,122.9504,122.9593,121.5948,121.6929,30068.0
2020-06-03 10:30:00,136.45,136.66,136.26,136.38,15823.0,121.6929,121.8802,121.5235,121.6305,15823.0
2020-06-03 11:00:00,136.41,136.63,135.7,136.1,26524.0,121.6572,121.8534,121.024,121.3808,26524.0
2020-06-03 11:30:00,136.02,136.99,135.87,136.99,29432.0,121.3094,122.1745,121.1756,122.1745,29432.0
2020-06-03 12:00:00,136.97,136.98,136.08,136.29,37480.0,122.1567,122.1656,121.3629,121.5502,37480.0
2020-06-03 12:30:00,136.31,136.31,135.06,135.11,23954.0,121.5681,121.5681,120.4532,120.4978,23954.0
2020-06-03 13:00:00,135.19,135.21,134.27,135.11,49020.0,120.5692,120.587,119.7487,120.4978,49020.0
2020-06-03 13:30:00,135.15,135.46,135.08,135.17,30923.0,120.5335,120.81,120.4711,120.5513,30923.0
2020-06-03 14:00:00,135.2,135.84,135.17,135.3,45266.0,120.5781,121.1489,120.5513,120.6673,45266.0
2020-06-03 14:30:00,135.22,135.7,135.21,135.42,32960.0,120.5959,121.024,120.587,120.7743,32960.0
2020-06-03 15:00:00,135.44,135.45,134.77,134.88,58150.0,120.7921,120.8011,120.1946,120.2927,58150.0
2020-06-03 15:30:00,134.8,135.15,134.18,134.22,198004.0,120.2214,120.5335,119.6684,119.7041,198004.0
2020-06-04 09:30:00,133.82,135.07,133.64,134.48,43968.0,119.3473,120.4622,119.1868,119.936,43968.0
2020-06-04 10:00:00,134.47,134.59,133.86,133.97,45633.0,119.927,120.0341,119.383,119.4811,45633.0
2020-06-04 10:30:00,134.06,134.11,133.59,133.69,45864.0,119.5614,119.606,119.1422,119.2314,45864.0
2020-06-04 11:00:00,133.75,133.77,133.09,133.3,51942.0,119.2849,119.3028,118.6963,118.8836,51942.0
2020-06-04 11:30:00,133.34,133.43,132.72,132.98,32297.0,118.9193,118.9995,118.3663,118.5982,32297.0
2020-06-04 12:00:00,132.93,133.35,132.92,133.25,54934.0,118.5536,118.9282,118.5447,118.839,54934.0
2020-06-04 12:30:00,133.24,133.4,132.93,132.98,37352.0,118.8301,118.9728,118.5536,118.5982,37352.0
2020-06-04 13:00:00,133.01,133.7,132.99,133.2,41143.0,118.6249,119.2403,118.6071,118.7944,41143.0
2020-06-04 13:30:00,133.22,133.57,132.94,133.03,29343.0,118.8122,119.1244,118.5625,118.6428,29343.0
2020-06-04 14:00:00,133.01,133.31,132.75,132.95,53655.0,118.6249,118.8925,118.3931,118.5714,53655.0
2020-06-04 14:30:00,132.95,133.08,132.56,132.67,31030.0,118.5714,118.6874,118.2236,118.3217,31030.0
2020-06-04 15:00:00,132.67,132.79,132.47,132.72,55746.0,118.3217,118.4287,118.1434,118.3663,55746.0
2020-06-04 15:30:00,132.76,133.44,132.58,133.44,243823.0,118.402,119.0084,118.2415,119.0084,243823.0
2020-06-05 09:30:00,134.05,134.81,133.29,134.63,65851.0,119.5525,120.2303,118.8747,120.0697,65851.0
2020-06-05 10:00:00,134.66,135.32,133.5,133.5,184329.0,120.0965,120.6851,119.062,119.062,184329.0
2020-06-05 10:30:00,133.45,134.2,133.36,133.91,111693.0,119.0174,119.6863,118.9371,119.4276,111693.0
2020-06-05 11:00:00,133.96,135.25,133.92,135.25,40590.0,119.4722,120.6227,119.4365,120.6227,40590.0
2020-06-05 11:30:00,135.28,136.28,135.28,135.76,94475.0,120.6494,121.5413,120.6494,121.0775,94475.0
2020-06-05 12:00:00,135.8,136.04,134.99,135.17,33762.0,121.1132,121.3273,120.3908,120.5513,33762.0
2020-06-05 12:30:00,135.18,135.35,134.6,134.75,25352.0,120.5603,120.7119,120.043,120.1768,25352.0
2020-06-05 13:00:00,134.75,135.08,134.57,134.77,32577.0,120.1768,120.4711,120.0162,120.1946,32577.0
2020-06-05 13:30:00,134.79,135.39,134.54,135.37,28233.0,120.2124,120.7476,119.9895,120.7297,28233.0
2020-06-05 14:00:00,135.3,135.51,135.12,135.36,27991.0,120.6673,120.8546,120.5068,120.7208,27991.0
2020-06-05 14:30:00,135.36,135.37,134.9,135.18,35100.0,120.7208,120.7297,120.3105,120.5603,35100.0
2020-06-05 15:00:00,135.18,135.22,134.87,135.22,60803.0,120.5603,120.5959,120.2838,120.5959,60803.0
2020-06-05 15:30:00,135.27,135.64,134.86,135.34,141208.0,120.6405,120.9705,120.2749,120.703,141208.0
2020-06-08 09:30:00,134.86,135.04,133.44,134.51,107867.0,120.2749,120.4354,119.0084,119.9627,107867.0
2020-06-08 10:00:00,134.45,134.53,133.54,133.61,79787.0,119.9092,119.9806,119.0976,119.1601,79787.0
2020-06-08 10:30:00,133.6,133.92,133.39,133.84,51485.0,119.1511,119.4365,118.9639,119.3652,51485.0
2020-06-08 11:00:00,133.76,134.14,133.4,134.03,38682.0,119.2938,119.6327,118.9728,119.5346,38682.0
2020-06-08 11:30:00,134.03,134.97,133.95,134.74,46073.0,119.5346,120.373,119.4633,120.1678,46073.0
2020-06-08 12:00:00,134.73,135.02,134.56,134.7,57561.0,120.1589,120.4176,120.0073,120.1322,57561.0
2020-06-08 12:30:00,134.69,134.8,134.31,134.36,34686.0,120.1233,120.2214,119.7844,119.8289,34686.0
2020-06-08 13:00:00,134.39,134.79,134.11,134.18,35607.0,119.8557,120.2124,119.606,119.6684,35607.0
2020-06-08 13:30:00,134.17,134.69,134.13,134.56,33726.0,119.6595,120.1233,119.6238,120.0073,33726.0
2020-06-08 14:00:00,134.56,135.08,134.5,134.97,31615.0,120.0073,120.4711,119.9538,120.373,31615.0
2020-06-08 14:30:00,134.97,135.07,134.63,134.66,26340.0,120.373,120.4622,120.0697,120.0965,26340.0
2020-06-08 15:00:00,134.68,134.77,134.34,134.41,37671.0,120.1143,120.1946,119.8111,119.8735,37671.0
2020-06-08 15:30:00,134.42,135.75,134.41,135.71,189354.0,119.8825,121.0686,119.8735,121.0329,189354.0
2020-06-09 09:30:00,135.4,135.4,133.05,133.12,53647.0,120.7565,120.7565,118.6606,118.7231,53647.0
2020-06-09 10:00:00,133.13,133.88,132.96,133.34,84751.0,118.732,119.4009,118.5804,118.9193,84751.0
2020-06-09 10:30:00,133.33,134.38,133.33,134.12,59616.0,118.9103,119.8468,118.9103,119.6149,59616.0
2020-06-09 11:00:00,134.05,134.41,133.55,134.38,39594.0,119.5525,119.8735,119.1065,119.8468,39594.0
2020-06-09 11:30:00,134.31,134.33,133.88,134.12,36051.0,119.7844,119.8022,119.4009,119.6149,36051.0
2020-06-09 12:00:00,134.16,134.16,133.22,133.44,34536.0,119.6506,119.6506,118.8122,119.0084,34536.0
2020-06-09 12:30:00,133.49,133.89,133.39,133.84,22089.0,119.053,119.4098,118.9639,119.3652,22089.0
2020-06-09 13:00:00,133.76,133.76,133.25,133.64,27932.0,119.2938,119.2938,118.839,119.1868,27932.0
2020-06-09 13:30:00,133.59,133.65,133.27,133.32,21840.0,119.1422,119.1957,118.8568,118.9014,21840.0
2020-06-09 14:00:00,133.35,133.45,133.07,133.2,38747.0,118.9282,119.0174,118.6785,118.7944,38747.0
2020-06-09 14:30:00,133.17,133.4,132.91,133.17,36448.0,118.7676,118.9728,118.5358,118.7676,36448.0
2020-06-09 15:00:00,133.19,133.55,132.86,133.5,64456.0,118.7855,119.1065,118.4912,119.062,64456.0
2020-06-09 15:30:00,133.51,133.8,133.26,133.35,134239.0,119.0709,119.3295,118.8479,118.9282,134239.0
2020-06-10 09:30:00,134.03,134.3,133.39,133.59,45390.0,119.5346,119.7754,118.9639,119.1422,45390.0
2020-06-10 10:00:00,133.63,134.0,133.3,133.33,23342.0,119.1779,119.5079,118.8836,118.9103,23342.0
2020-06-10 10:30:00,133.28,133.66,132.77,132.95,30291.0,118.8657,119.2047,118.4109,118.5714,30291.0
2020-06-10 11:00:00,132.97,134.22,132.95,134.15,62218.0,118.5893,119.7041,118.5714,119.6417,62218.0
2020-06-10 11:30:00,134.14,134.18,133.04,133.07,23857.0,119.6327,119.6684,118.6517,118.6785,23857.0
2020-06-10 12:00:00,133.01,133.93,132.99,133.91,27614.0,118.6249,119.4455,118.6071,119.4276,27614.0
2020-06-10 12:30:00,133.95,134.19,133.8,134.06,24793.0,119.4633,119.6773,119.3295,119.5614,24793.0
2020-06-10 13:00:00,133.99,134.41,133.78,134.17,28908.0,119.499,119.8735,119.3117,119.6595,28908.0
2020-06-10 13:30:00,134.26,134.47,134.14,134.25,18540.0,119.7398,119.927,119.6327,119.7308,18540.0
2020-06-10 14:00:00,133.86,135.12,133.86,134.87,28817.0,119.383,120.5068,119.383,120.2838,28817.0
2020-06-10 14:30:00,134.79,134.91,134.26,134.68,34440.0,120.2124,120.3195,119.7398,120.1143,34440.0
2020-06-10 15:00:00,134.69,135.46,134.47,135.39,58572.0,120.1233,120.81,119.927,120.7476,58572.0
2020-06-10 15:30:00,135.36,135.71,134.98,135.34,236612.0,120.7208,121.0329,120.3819,120.703,236612.0
2020-06-11 09:30:00,134.52,135.31,134.04,134.64,84927.0,119.9716,120.6762,119.5436,120.0787,84927.0
2020-06-11 10:00:00,134.68,134.78,133.18,133.18,54079.0,120.1143,120.2035,118.7766,118.7766,54079.0
2020-06-11 10:30:00,133.24,133.78,132.89,133.31,40443.0,118.8301,119.3117,118.5179,118.8925,40443.0
2020-06-11 11:00:00,133.26,133.33,132.65,132.96,53457.0,118.8479,118.9103,118.3039,118.5804,53457.0
2020-06-11 11:30:00,132.98,133.1,131.76,132.15,33318.0,118.5982,118.7052,117.5101,117.858,33318.0
2020-06-11 12:00:00,132.1,132.1,131.01,131.2,27441.0,117.8134,117.8134,116.8412,117.0107,27441.0
2020-06-11 12:30:00,131.22,131.58,130.76,131.01,23085.0,117.0285,117.3496,116.6183,116.8412,23085.0
2020-06-11 13:00:00,131.01,131.42,130.7,130.8,31162.0,116.8412,117.2069,116.5648,116.654,31162.0
2020-06-11 13:30:00,130.76,130.99,130.42,130.7,25765.0,116.6183,116.8234,116.3151,116.5648,25765.0
2020-06-11 14:00:00,130.72,130.74,130.03,130.31,40251.0,116.5826,116.6004,115.9672,116.217,40251.0
2020-06-11 14:30:00,130.34,130.46,129.58,129.76,36517.0,116.2437,116.3507,115.5659,115.7264,36517.0
2020-06-11 15:00:00,129.74,130.0,129.17,129.26,51734.0,115.7086,115.9405,115.2002,115.2805,51734.0
2020-06-11 15:30:00,129.25,130.06,129.07,129.1,190174.0,115.2716,115.994,115.1111,115.1378,190174.0
2020-06-12 09:30:00,130.73,131.35,129.81,130.15,53586.0,116.5915,117.1445,115.771,116.0743,53586.0
2020-06-12 10:00:00,130.1,130.43,129.51,129.61,35502.0,116.0297,116.324,115.5035,115.5927,35502.0
2020-06-12 10:30:00,129.65,129.86,128.6,128.67,37899.0,115.6283,115.8156,114.6919,114.7543,37899.0
2020-06-12 11:00:00,128.7,128.87,127.84,128.47,26613.0,114.7811,114.9327,114.0141,114.576,26613.0
2020-06-12 11:30:00,128.42,129.82,128.38,129.66,36754.0,114.5314,115.7799,114.4957,115.6373,36754.0
2020-06-12 12:00:00,129.64,130.05,129.32,129.58,21307.0,115.6194,115.9851,115.334,115.5659,21307.0
2020-06-12 12:30:00,129.6,129.63,128.88,129.35,24283.0,115.5837,115.6105,114.9416,115.3608,24283.0
2020-06-12 13:00:00,129.22,129.22,128.4,128.52,24413.0,115.2448,115.2448,114.5135,114.6205,24413.0
2020-06-12 13:30:00,128.63,128.71,127.91,128.01,29901.0,114.7186,114.79,114.0765,114.1657,29901.0
2020-06-12 14:00:00,128.01,128.54,127.63,128.33,36440.0,114.1657,114.6384,113.8268,114.4511,36440.0
2020-06-12 14:30:00,128.15,128.92,128.15,128.92,26576.0,114.2906,114.9773,114.2906,114.9773,26576.0
2020-06-12 15:00:00,128.95,129.38,128.55,128.74,38868.0,115.004,115.3875,114.6473,114.8168,38868.0
2020-06-12 15:30:00,128.83,129.7,128.5,129.09,126697.0,114.897,115.6729,114.6027,115.1289,126697.0
2020-06-15 09:30:00,127.26,127.78,126.0,127.78,84604.0,113.4968,113.9606,112.3731,113.9606,84604.0
2020-06-15 10:00:00,127.63,128.34,127.34,127.42,45451.0,113.8268,114.46,113.5682,113.6395,45451.0
2020-06-15 10:30:00,127.42,128.06,127.28,127.63,53278.0,113.6395,114.2103,113.5146,113.8268,53278.0
2020-06-15 11:00:00,127.65,128.24,127.56,127.96,68950.0,113.8446,114.3708,113.7644,114.1211,68950.0
2020-06-15 11:30:00,127.91,128.19,127.44,128.14,33940.0,114.0765,114.3262,113.6573,114.2816,33940.0
2020-06-15 12:00:00,128.13,128.77,128.07,128.54,21977.0,114.2727,114.8435,114.2192,114.6384,21977.0
2020-06-15 12:30:00,128.5,128.72,128.34,128.58,22485.0,114.6027,114.7989,114.46,114.6741,22485.0
2020-06-15 13:00:00,128.59,128.9,128.56,128.58,24582.0,114.683,114.9594,114.6562,114.6741,24582.0
2020-06-15 13:30:00,128.55,128.72,128.32,128.42,32536.0,114.6473,114.7989,114.4422,114.5314,32536.0
2020-06-15 14:00:00,128.42,129.98,128.41,129.7,56591.0,114.5314,115.9226,114.5224,115.6729,56591.0
2020-06-15 14:30:00,129.78,129.91,129.35,129.51,24940.0,115.7443,115.8602,115.3608,115.5035,24940.0
2020-06-15 15:00:00,129.53,129.95,129.53,129.61,41600.0,115.5213,115.8959,115.5213,115.5927,41600.0
2020-06-15 15:30:00,129.59,130.2,129.18,130.13,158754.0,115.5748,116.1189,115.2092,116.0564,158754.0
2020-06-16 09:30:00,132.54,133.12,132.14,132.51,35178.0,118.2058,118.7231,117.849,118.179,35178.0
2020-06-16 10:00:00,132.43,132.76,131.96,132.57,27878.0,118.1077,118.402,117.6885,118.2325,27878.0
2020-06-16 10:30:00,132.62,132.65,130.99,131.0,26872.0,118.2771,118.3039,116.8234,116.8323,26872.0
2020-06-16 11:00:00,130.84,132.09,130.59,131.97,21357.0,116.6896,117.8044,116.4667,117.6974,21357.0
2020-06-16 11:30:00,131.72,132.22,131.49,131.84,29076.0,117.4745,117.9204,117.2693,117.5815,29076.0
2020-06-16 12:00:00,131.95,132.29,131.51,132.26,21157.0,117.6796,117.9828,117.2872,117.9561,21157.0
2020-06-16 12:30:00,132.24,132.94,132.24,132.64,23292.0,117.9382,118.5625,117.9382,118.295,23292.0
2020-06-16 13:00:00,132.59,132.84,132.41,132.67,18025.0,118.2504,118.4733,118.0898,118.3217,18025.0
2020-06-16 13:30:00,132.64,132.72,132.24,132.35,16208.0,118.295,118.3663,117.9382,118.0363,16208.0
2020-06-16 14:00:00,132.34,132.9,132.12,132.29,21202.0,118.0274,118.5268,117.8312,117.9828,21202.0
2020-06-16 14:30:00,132.44,133.03,132.44,132.75,32957.0,118.1166,118.6428,118.1166,118.3931,32957.0
2020-06-16 15:00:00,132.74,133.0,132.38,132.92,53879.0,118.3841,118.616,118.0631,118.5447,53879.0
2020-06-16 15:30:00,132.86,133.18,132.01,132.64,117597.0,118.4912,118.7766,117.7331,118.295,117597.0
2020-06-17 09:30:00,132.95,133.38,132.05,132.32,34835.0,118.5714,118.9549,117.7688,118.0096,34835.0
2020-06-17 10:00:00,132.32,133.03,132.28,132.43,20582.0,118.0096,118.6428,117.9739,118.1077,20582.0
2020-06-17 10:30:00,132.41,133.01,132.05,132.92,20034.0,118.0898,118.6249,117.7688,118.5447,20034.0
2020-06-17 11:00:00,132.96,133.1,132.67,132.78,32030.0,118.5804,118.7052,118.3217,118.4198,32030.0
2020-06-17 11:30:00,132.77,132.98,132.57,132.95,14889.0,118.4109,118.5982,118.2325,118.5714,14889.0
2020-06-17 12:00:00,132.94,133.06,132.72,132.87,26533.0,118.5625,118.6695,118.3663,118.5001,26533.0
2020-06-17 12:30:00,132.97,133.19,132.92,133.08,56317.0,118.5893,118.7855,118.5447,118.6874,56317.0
2020-06-17 13:00:00,133.06,133.46,132.99,133.14,81664.0,118.6695,119.0263,118.6071,118.7409,81664.0
2020-06-17 13:30:00,133.12,133.19,132.86,132.86,50026.0,118.7231,118.7855,118.4912,118.4912,50026.0
2020-06-17 14:00:00,132.86,133.08,132.76,132.88,28550.0,118.4912,118.6874,118.402,118.509,28550.0
2020-06-17 14:30:00,132.88,132.92,132.27,132.27,14656.0,118.509,118.5447,117.965,117.965,14656.0
2020-06-17 15:00:00,132.21,132.4,131.97,132.15,21424.0,117.9115,118.0809,117.6974,117.858,21424.0
2020-06-17 15:30:00,132.14,132.47,131.92,132.28,89769.0,117.849,118.1434,117.6528,117.9739,89769.0
2020-06-18 09:30:00,131.64,132.4,131.37,132.19,32746.0,117.4031,118.0809,117.1623,117.8936,32746.0
2020-06-18 10:00:00,132.14,132.29,131.75,131.92,20481.0,117.849,117.9828,117.5012,117.6528,20481.0
2020-06-18 10:30:00,131.95,132.37,131.64,132.29,17656.0,117.6796,118.0542,117.4031,117.9828,17656.0
2020-06-18 11:00:00,132.36,132.97,132.16,132.55,28811.0,118.0452,118.5893,117.8669,118.2147,28811.0
2020-06-18 11:30:00,132.58,132.74,132.17,132.17,19334.0,118.2415,118.3841,117.8758,117.8758,19334.0
2020-06-18 12:00:00,132.1,132.17,131.87,132.09,16644.0,117.8134,117.8758,117.6082,117.8044,16644.0
2020-06-18 12:30:00,132.07,132.36,131.9,132.24,13706.0,117.7866,118.0452,117.635,117.9382,13706.0
2020-06-18 13:00:00,132.3,132.65,132.29,132.63,16895.0,117.9917,118.3039,117.9828,118.286,16895.0
2020-06-18 13:30:00,132.62,132.77,132.52,132.59,15637.0,118.2771,118.4109,118.1879,118.2504,15637.0
2020-06-18 14:00:00,132.59,132.63,132.23,132.46,24970.0,118.2504,118.286,117.9293,118.1344,24970.0
2020-06-18 14:30:00,132.46,132.61,131.95,131.95,22663.0,118.1344,118.2682,117.6796,117.6796,22663.0
2020-06-18 15:00:00,131.95,131.96,131.68,131.92,21998.0,117.6796,117.6885,117.4388,117.6528,21998.0
2020-06-18 15:30:00,131.93,132.6,131.89,132.54,100907.0,117.6618,118.2593,117.6261,118.2058,100907.0
2020-06-19 09:30:00,133.04,133.65,132.67,132.82,170001.0,118.6517,119.1957,118.3217,118.4555,170001.0
2020-06-19 10:00:00,132.88,133.15,132.54,132.78,22557.0,118.509,118.7498,118.2058,118.4198,22557.0
2020-06-19 10:30:00,132.78,132.82,131.76,131.76,28381.0,118.4198,118.4555,117.5101,117.5101,28381.0
2020-06-19 11:00:00,131.74,132.32,131.66,131.77,19969.0,117.4923,118.0096,117.421,117.5191,19969.0
2020-06-19 11:30:00,131.75,131.83,131.51,131.62,16322.0,117.5012,117.5726,117.2872,117.3853,16322.0
2020-06-19 12:00:00,131.66,131.66,130.67,130.92,44356.0,117.421,117.421,116.538,116.761,44356.0
2020-06-19 12:30:00,130.89,130.98,130.22,130.96,24390.0,116.7342,116.8145,116.1367,116.7967,24390.0
2020-06-19 13:00:00,130.9,131.17,130.32,130.56,27676.0,116.7431,116.9839,116.2259,116.4399,27676.0
2020-06-19 13:30:00,130.5,130.61,130.15,130.23,22750.0,116.3864,116.4845,116.0743,116.1456,22750.0
2020-06-19 14:00:00,130.24,130.72,130.24,130.32,45702.0,116.1545,116.5826,116.1545,116.2259,45702.0
2020-06-19 14:30:00,130.31,131.0,130.18,130.92,49786.0,116.217,116.8323,116.101,116.761,49786.0
2020-06-19 15:00:00,130.87,131.17,130.65,130.96,44063.0,116.7164,116.9839,116.5202,116.7967,44063.0
2020-06-19 15:30:00,130.97,130.97,129.4,129.52,333929.0,116.8056,116.8056,115.4054,115.5124,333929.0
2020-06-22 09:30:00,129.52,130.23,129.41,130.06,54182.0,115.5124,116.1456,115.4143,115.994,54182.0
2020-06-22 10:00:00,130.11,131.44,129.99,130.85,99893.0,116.0386,117.2247,115.9316,116.6986,99893.0
2020-06-22 10:30:00,130.9,130.92,129.94,129.94,23965.0,116.7431,116.761,115.887,115.887,23965.0
2020-06-22 11:00:00,129.81,130.66,129.75,130.51,27143.0,115.771,116.5291,115.7175,116.3953,27143.0
2020-06-22 11:30:00,130.47,131.0,130.47,130.77,25558.0,116.3597,116.8323,116.3597,116.6272,25558.0
2020-06-22 12:00:00,130.76,131.24,130.64,130.84,26374.0,116.6183,117.0464,116.5113,116.6896,26374.0
2020-06-22 12:30:00,130.82,131.02,130.71,130.71,21814.0,116.6718,116.8502,116.5737,116.5737,21814.0
2020-06-22 13:00:00,130.71,131.04,130.66,130.86,25082.0,116.5737,116.868,116.5291,116.7075,25082.0
2020-06-22 13:30:00,130.87,130.91,130.58,130.87,42548.0,116.7164,116.7521,116.4578,116.7164,42548.0
2020-06-22 14:00:00,130.85,130.9,130.65,130.79,45369.0,116.6986,116.7431,116.5202,116.645,45369.0
2020-06-22 14:30:00,130.79,131.31,130.67,131.16,39148.0,116.645,117.1088,116.538,116.975,39148.0
2020-06-22 15:00:00,131.13,131.17,130.53,130.64,55302.0,116.9483,116.9839,116.4132,116.5113,55302.0
2020-06-22 15:30:00,130.68,130.84,130.46,130.59,118316.0,116.5469,116.6896,116.3507,116.4667,118316.0
2020-06-23 09:30:00,132.19,132.45,131.39,131.75,208330.0,117.8936,118.1255,117.1802,117.5012,208330.0
2020-06-23 10:00:00,131.89,132.54,131.88,132.41,37367.0,117.6261,118.2058,117.6172,118.0898,37367.0
2020-06-23 10:30:00,132.42,132.42,131.42,131.52,30189.0,118.0988,118.0988,117.2069,117.2961,30189.0
2020-06-23 11:00:00,131.57,131.95,131.41,131.73,26303.0,117.3407,117.6796,117.198,117.4834,26303.0
2020-06-23 11:30:00,131.74,131.78,131.09,131.47,34175.0,117.4923,117.528,116.9126,117.2515,34175.0
2020-06-23 12:00:00,131.46,131.78,131.14,131.31,55399.0,117.2426,117.528,116.9572,117.1088,55399.0
2020-06-23 12:30:00,131.33,131.42,130.9,131.02,27691.0,117.1266,117.2069,116.7431,116.8502,27691.0
2020-06-23 13:00:00,131.08,131.42,131.04,131.33,28943.0,116.9037,117.2069,116.868,117.1266,28943.0
2020-06-23 13:30:00,131.29,131.53,131.07,131.39,30005.0,117.091,117.305,116.8948,117.1802,30005.0
2020-06-23 14:00:00,131.37,131.37,130.88,131.0,20255.0,117.1623,117.1623,116.7253,116.8323,20255.0
2020-06-23 14:30:00,131.05,131.08,130.55,130.87,36573.0,116.8769,116.9037,116.431,116.7164,36573.0
2020-06-23 15:00:00,130.88,130.93,130.54,130.64,50125.0,116.7253,116.7699,116.4221,116.5113,50125.0
2020-06-23 15:30:00,130.69,130.81,130.01,130.26,134504.0,116.5559,116.6629,115.9494,116.1724,134504.0
2020-06-24 09:30:00,129.38,129.94,128.86,128.86,52132.0,115.3875,115.887,114.9238,114.9238,52132.0
2020-06-24 10:00:00,128.81,129.3,128.69,128.81,21729.0,114.8792,115.3162,114.7722,114.8792,21729.0
2020-06-24 10:30:00,128.79,128.88,128.14,128.45,33763.0,114.8613,114.9416,114.2816,114.5581,33763.0
2020-06-24 11:00:00,128.42,128.42,127.68,127.7,37885.0,114.5314,114.5314,113.8714,113.8892,37885.0
2020-06-24 11:30:00,127.7,127.78,126.96,127.37,38226.0,113.8892,113.9606,113.2293,113.5949,38226.0
2020-06-24 12:00:00,127.34,127.45,127.09,127.15,30104.0,113.5682,113.6663,113.3452,113.3987,30104.0
2020-06-24 12:30:00,127.12,127.72,127.01,127.67,37993.0,113.372,113.9071,113.2738,113.8625,37993.0
2020-06-24 13:00:00,127.61,127.75,127.16,127.24,18830.0,113.809,113.9338,113.4076,113.479,18830.0
2020-06-24 13:30:00,127.25,127.41,126.93,127.37,31827.0,113.4879,113.6306,113.2025,113.5949,31827.0
2020-06-24 14:00:00,127.38,127.84,127.11,127.82,30923.0,113.6038,114.0141,113.363,113.9962,30923.0
2020-06-24 14:30:00,127.73,128.14,127.7,127.9,47234.0,113.916,114.2816,113.8892,114.0676,47234.0
2020-06-24 15:00:00,127.94,128.28,127.6,128.12,42440.0,114.1033,114.4065,113.8,114.2638,42440.0
2020-06-24 15:30:00,128.16,128.87,127.9,127.92,143389.0,114.2995,114.9327,114.0676,114.0854,143389.0
2020-06-25 09:30:00,127.55,128.24,126.67,127.42,57969.0,113.7554,114.3708,112.9706,113.6395,57969.0
2020-06-25 10:00:00,127.41,127.61,127.05,127.29,48929.0,113.6306,113.809,113.3095,113.5236,48929.0
2020-06-25 10:30:00,127.33,127.61,127.21,127.38,23435.0,113.5592,113.809,113.4522,113.6038,23435.0
2020-06-25 11:00:00,127.39,127.63,127.14,127.47,34736.0,113.6128,113.8268,113.3898,113.6841,34736.0
2020-06-25 11:30:00,127.42,127.57,127.19,127.53,40296.0,113.6395,113.7733,113.4344,113.7376,40296.0
2020-06-25 12:00:00,127.54,127.72,127.42,127.58,16148.0,113.7465,113.9071,113.6395,113.7822,16148.0
2020-06-25 12:30:00,127.65,127.97,127.51,127.85,19431.0,113.8446,114.13,113.7198,114.023,19431.0
2020-06-25 13:00:00,127.8,127.85,127.65,127.72,16394.0,113.9784,114.023,113.8446,113.9071,16394.0
2020-06-25 13:30:00,127.72,128.11,127.6,128.11,18368.0,113.9071,114.2549,113.8,114.2549,18368.0
2020-06-25 14:00:00,128.17,128.44,127.76,128.14,52094.0,114.3084,114.5492,113.9427,114.2816,52094.0
2020-06-25 14:30:00,128.09,128.14,127.89,128.05,27010.0,114.237,114.2816,114.0587,114.2014,27010.0
2020-06-25 15:00:00,128.02,128.5,127.93,128.41,144727.0,114.1746,114.6027,114.0944,114.5224,144727.0
2020-06-25 15:30:00,128.41,128.82,128.17,128.64,151336.0,114.5224,114.8881,114.3084,114.7276,151336.0
2020-06-26 09:30:00,128.75,129.47,128.29,129.03,54484.0,114.8257,115.4678,114.4154,115.0754,54484.0
2020-06-26 10:00:00,129.06,129.12,127.58,127.76,42837.0,115.1021,115.1557,113.7822,113.9427,42837.0
2020-06-26 10:30:00,127.75,127.79,126.61,126.75,44228.0,113.9338,113.9695,112.9171,113.042,44228.0
2020-06-26 11:00:00,126.79,127.41,126.56,126.68,75502.0,113.0776,113.6306,112.8725,112.9795,75502.0
2020-06-26 11:30:00,126.68,126.8,126.4,126.51,41585.0,112.9795,113.0866,112.7298,112.8279,41585.0
2020-06-26 12:00:00,126.47,126.55,125.67,126.25,25056.0,112.7923,112.8636,112.0788,112.596,25056.0
2020-06-26 12:30:00,126.26,126.26,125.69,126.14,22395.0,112.605,112.605,112.0966,112.4979,22395.0
2020-06-26 13:00:00,126.09,126.43,126.09,126.43,30404.0,112.4533,112.7566,112.4533,112.7566,30404.0
2020-06-26 13:30:00,126.34,126.67,126.27,126.62,59636.0,112.6763,112.9706,112.6139,112.926,59636.0
2020-06-26 14:00:00,126.57,126.77,126.11,126.23,49429.0,112.8814,113.0598,112.4712,112.5782,49429.0
2020-06-26 14:30:00,126.26,126.43,125.9,126.1,39858.0,112.605,112.7566,112.2839,112.4623,39858.0
2020-06-26 15:00:00,126.1,126.21,125.61,126.0,45322.0,112.4623,112.5604,112.0253,112.3731,45322.0
2020-06-26 15:30:00,126.01,126.42,125.63,125.96,140561.0,112.382,112.7477,112.0431,112.3374,140561.0
2020-06-29 09:30:00,126.16,126.78,125.5,126.68,66965.0,112.5158,113.0687,111.9272,112.9795,66965.0
2020-06-29 10:00:00,126.72,127.15,126.22,126.8,30886.0,113.0152,113.3987,112.5693,113.0866,30886.0
2020-06-29 10:30:00,126.8,127.52,126.76,127.21,23373.0,113.0866,113.7287,113.0509,113.4522,23373.0
2020-06-29 11:00:00,127.23,128.16,127.1,128.03,26876.0,113.4701,114.2995,113.3541,114.1835,26876.0
2020-06-29 11:30:00,127.99,128.12,127.39,127.39,25265.0,114.1479,114.2638,113.6128,113.6128,25265.0
2020-06-29 12:00:00,127.43,128.01,127.43,127.9,19139.0,113.6484,114.1657,113.6484,114.0676,19139.0
2020-06-29 12:30:00,127.88,128.26,127.82,127.96,26935.0,114.0498,114.3887,113.9962,114.1211,26935.0
2020-06-29 13:00:00,127.92,128.0,127.63,127.89,25576.0,114.0854,114.1568,113.8268,114.0587,25576.0
2020-06-29 13:30:00,127.92,128.23,127.79,127.98,18892.0,114.0854,114.3619,113.9695,114.1389,18892.0
2020-06-29 14:00:00,128.01,128.11,127.61,127.78,18420.0,114.1657,114.2549,113.809,113.9606,18420.0
2020-06-29 14:30:00,127.79,127.86,127.45,127.65,25339.0,113.9695,114.0319,113.6663,113.8446,25339.0
2020-06-29 15:00:00,127.65,127.72,127.46,127.53,19344.0,113.8446,113.9071,113.6752,113.7376,19344.0
2020-06-29 15:30:00,127.48,127.74,127.13,127.62,99591.0,113.693,113.9249,113.3809,113.8179,99591.0
2020-06-30 09:30:00,128.25,128.55,127.89,128.04,45271.0,114.3797,114.6473,114.0587,114.1925,45271.0
2020-06-30 10:00:00,127.94,128.82,127.94,128.74,21543.0,114.1033,114.8881,114.1033,114.8168,21543.0
2020-06-30 10:30:00,128.8,129.04,128.57,128.81,36625.0,114.8703,115.0843,114.6651,114.8792,36625.0
2020-06-30 11:00:00,128.75,129.58,128.72,129.23,41230.0,114.8257,115.5659,114.7989,115.2538,41230.0
2020-06-30 11:30:00,129.18,129.24,128.9,128.92,34503.0,115.2092,115.2627,114.9594,114.9773,34503.0
2020-06-30 12:00:00,128.89,129.78,128.77,129.53,38465.0,114.9505,115.7443,114.8435,115.5213,38465.0
2020-06-30 12:30:00,129.53,129.71,129.14,129.16,20651.0,115.5213,115.6818,115.1735,115.1913,20651.0
2020-06-30 13:00:00,129.18,129.21,128.83,128.88,11571.0,115.2092,115.2359,114.897,114.9416,11571.0
2020-06-30 13:30:00,128.88,129.13,128.78,129.06,20506.0,114.9416,115.1646,114.8524,115.1021,20506.0
2020-06-30 14:00:00,129.0,129.13,128.72,129.1,22035.0,115.0486,115.1646,114.7989,115.1378,22035.0
2020-06-30 14:30:00,129.09,129.13,128.87,128.98,37688.0,115.1289,115.1646,114.9327,115.0308,37688.0
2020-06-30 15:00:00,128.95,129.13,128.53,129.09,31703.0,115.004,115.1646,114.6295,115.1289,31703.0
2020-06-30 15:30:00,129.06,130.35,129.05,129.6,263892.0,115.1021,116.2526,115.0932,115.5837,263892.0
2020-07-01 09:30:00,129.77,130.64,129.49,129.63,59681.0,115.7354,116.5113,115.4856,115.6105,59681.0
2020-07-01 10:00:00,129.68,130.99,129.67,130.51,51793.0,115.6551,116.8234,115.6462,116.3953,51793.0
2020-07-01 10:30:00,130.6,130.72,130.11,130.58,32759.0,116.4756,116.5826,116.0386,116.4578,32759.0
2020-07-01 11:00:00,130.63,130.76,129.64,129.64,37981.0,116.5023,116.6183,115.6194,115.6194,37981.0
2020-07-01 11:30:00,129.76,130.31,129.76,130.17,22677.0,115.7264,116.217,115.7264,116.0921,22677.0
2020-07-01 12:00:00,130.18,130.41,130.03,130.41,22602.0,116.101,116.3061,115.9672,116.3061,22602.0
2020-07-01 12:30:00,130.44,130.47,130.03,130.16,33456.0,116.3329,116.3597,115.9672,116.0832,33456.0
2020-07-01 13:00:00,130.2,130.55,130.02,130.34,43356.0,116.1189,116.431,115.9583,116.2437,43356.0
2020-07-01 13:30:00,130.36,130.43,130.07,130.15,24033.0,116.2615,116.324,116.0029,116.0743,24033.0
2020-07-01 14:00:00,130.1,130.3,129.82,130.27,39400.0,116.0297,116.208,115.7799,116.1813,39400.0
2020-07-01 14:30:00,130.29,130.7,129.93,130.69,91760.0,116.1991,116.5648,115.8781,116.5559,91760.0
2020-07-01 15:00:00,130.65,130.92,130.44,130.62,45968.0,116.5202,116.761,116.3329,116.4934,45968.0
2020-07-01 15:30:00,130.61,130.9,130.09,130.11,174063.0,116.4845,116.7431,116.0207,116.0386,174063.0
2020-07-02 09:30:00,131.05,131.68,130.85,131.15,31185.0,116.8769,117.4388,116.6986,116.9661,31185.0
2020-07-02 10:00:00,131.06,131.41,130.57,130.72,20666.0,116.8858,117.198,116.4488,116.5826,20666.0
2020-07-02 10:30:00,130.72,131.02,130.31,130.7,20464.0,116.5826,116.8502,116.217,116.5648,20464.0
2020-07-02 11:00:00,130.7,130.92,130.39,130.78,18680.0,116.5648,116.761,116.2883,116.6361,18680.0
2020-07-02 11:30:00,130.83,131.17,130.78,131.11,17784.0,116.6807,116.9839,116.6361,116.9304,17784.0
2020-07-02 12:00:00,131.15,131.16,130.53,130.59,13724.0,116.9661,116.975,116.4132,116.4667,13724.0
2020-07-02 12:30:00,130.58,130.59,130.19,130.33,16101.0,116.4578,116.4667,116.1099,116.2348,16101.0
2020-07-02 13:00:00,130.34,130.37,129.93,129.97,16825.0,116.2437,116.2705,115.8781,115.9137,16825.0
2020-07-02 13:30:00,129.97,130.39,129.92,130.18,24300.0,115.9137,116.2883,115.8691,116.101,24300.0
2020-07-02 14:00:00,130.16,130.57,130.09,130.53,29126.0,116.0832,116.4488,116.0207,116.4132,29126.0
2020-07-02 14:30:00,130.53,130.74,130.31,130.63,30035.0,116.4132,116.6004,116.217,116.5023,30035.0
2020-07-02 15:00:00,130.6,130.68,130.27,130.33,26144.0,116.4756,116.5469,116.1813,116.2348,26144.0
2020-07-02 15:30:00,130.31,130.85,129.2,129.86,261470.0,116.217,116.6986,115.227,115.8156,261470.0
2020-07-06 09:30:00,131.52,131.52,129.7,129.7,75534.0,117.2961,117.2961,115.6729,115.6729,75534.0
2020-07-06 10:00:00,129.78,130.01,128.85,128.93,48116.0,115.7443,115.9494,114.9149,114.9862,48116.0
2020-07-06 10:30:00,128.9,129.9,128.56,129.89,56898.0,114.9594,115.8513,114.6562,115.8424,56898.0
2020-07-06 11:00:00,129.97,130.03,129.29,129.74,42589.0,115.9137,115.9672,115.3073,115.7086,42589.0
2020-07-06 11:30:00,129.72,129.75,129.32,129.42,30362.0,115.6908,115.7175,115.334,115.4232,30362.0
2020-07-06 12:00:00,129.48,129.6,129.15,129.21,23986.0,115.4767,115.5837,115.1824,115.2359,23986.0
2020-07-06 12:30:00,129.25,129.58,129.24,129.4,22432.0,115.2716,115.5659,115.2627,115.4054,22432.0
2020-07-06 13:00:00,129.42,129.51,129.05,129.22,25862.0,115.4232,115.5035,115.0932,115.2448,25862.0
2020-07-06 13:30:00,129.18,129.34,129.04,129.3,20404.0,115.2092,115.3519,115.0843,115.3162,20404.0
2020-07-06 14:00:00,129.29,129.3,128.94,129.1,21241.0,115.3073,115.3162,114.9951,115.1378,21241.0
2020-07-06 14:30:00,129.1,129.34,128.68,128.97,59756.0,115.1378,115.3519,114.7632,115.0219,59756.0
2020-07-06 15:00:00,128.92,129.07,128.83,128.92,32820.0,114.9773,115.1111,114.897,114.9773,32820.0
2020-07-06 15:30:00,128.9,129.52,128.78,129.44,129046.0,114.9594,115.5124,114.8524,115.441,129046.0
2020-07-07 09:30:00,129.0,129.32,128.71,128.97,54147.0,115.0486,115.334,114.79,115.0219,54147.0
2020-07-07 10:00:00,128.93,129.66,128.93,128.99,30316.0,114.9862,115.6373,114.9862,115.0397,30316.0
2020-07-07 10:30:00,128.99,129.06,128.58,128.67,31648.0,115.0397,115.1021,114.6741,114.7543,31648.0
2020-07-07 11:00:00,128.67,129.09,128.64,128.93,31630.0,114.7543,115.1289,114.7276,114.9862,31630.0
2020-07-07 11:30:00,128.94,129.21,128.77,128.79,44097.0,114.9951,115.2359,114.8435,114.8613,44097.0
2020-07-07 12:00:00,128.78,128.9,128.67,128.69,24147.0,114.8524,114.9594,114.7543,114.7722,24147.0
2020-07-07 12:30:00,128.69,128.98,128.67,128.98,23095.0,114.7722,115.0308,114.7543,115.0308,23095.0
2020-07-07 13:00:00,128.99,129.32,128.9,129.31,29348.0,115.0397,115.334,114.9594,115.3251,29348.0
2020-07-07 13:30:00,129.31,129.31,129.01,129.19,18285.0,115.3251,115.3251,115.0575,115.2181,18285.0
2020-07-07 14:00:00,129.19,129.6,129.17,129.46,26619.0,115.2181,115.5837,115.2002,115.4589,26619.0
2020-07-07 14:30:00,129.44,129.81,129.33,129.77,33631.0,115.441,115.771,115.3429,115.7354,33631.0
2020-07-07 15:00:00,129.77,129.92,129.52,129.55,44158.0,115.7354,115.8691,115.5124,115.5391,44158.0
2020-07-07 15:30:00,129.57,129.66,128.99,129.21,235866.0,115.557,115.6373,115.0397,115.2359,235866.0
2020-07-08 09:30:00,128.98,129.5,128.58,129.03,41604.0,115.0308,115.4946,114.6741,115.0754,41604.0
2020-07-08 10:00:00,129.04,129.04,128.33,128.46,133646.0,115.0843,115.0843,114.4511,114.567,133646.0
2020-07-08 10:30:00,128.46,128.46,128.04,128.28,26788.0,114.567,114.567,114.1925,114.4065,26788.0
2020-07-08 11:00:00,128.3,128.35,127.74,128.02,34395.0,114.4243,114.4689,113.9249,114.1746,34395.0
2020-07-08 11:30:00,127.97,128.16,127.65,127.84,25341.0,114.13,114.2995,113.8446,114.0141,25341.0
2020-07-08 12:00:00,127.82,128.12,127.65,128.09,26826.0,113.9962,114.2638,113.8446,114.237,26826.0
2020-07-08 12:30:00,128.18,128.18,127.87,127.96,38403.0,114.3173,114.3173,114.0408,114.1211,38403.0
2020-07-08 13:00:00,127.99,128.08,127.5,127.5,19789.0,114.1479,114.2281,113.7109,113.7109,19789.0
2020-07-08 13:30:00,127.51,127.57,127.2,127.22,52613.0,113.7198,113.7733,113.4433,113.4611,52613.0
2020-07-08 14:00:00,127.27,127.55,127.23,127.54,14633.0,113.5057,113.7554,113.4701,113.7465,14633.0
2020-07-08 14:30:00,127.57,127.65,127.17,127.42,22212.0,113.7733,113.8446,113.4165,113.6395,22212.0
2020-07-08 15:00:00,127.43,128.01,127.34,127.92,46454.0,113.6484,114.1657,113.5682,114.0854,46454.0
2020-07-08 15:30:00,127.91,128.57,127.89,128.57,97727.0,114.0765,114.6651,114.0587,114.6651,97727.0
2020-07-09 09:30:00,128.09,128.22,127.61,127.87,24156.0,114.237,114.353,113.809,114.0408,24156.0
2020-07-09 10:00:00,127.88,128.12,127.34,127.56,18550.0,114.0498,114.2638,113.5682,113.7644,18550.0
2020-07-09 10:30:00,127.59,127.59,126.44,126.44,24078.0,113.7911,113.7911,112.7655,112.7655,24078.0
2020-07-09 11:00:00,126.53,126.76,126.06,126.37,28861.0,112.8458,113.0509,112.4266,112.7031,28861.0
2020-07-09 11:30:00,126.35,126.65,126.21,126.64,18917.0,112.6852,112.9528,112.5604,112.9439,18917.0
2020-07-09 12:00:00,126.64,126.89,126.57,126.79,27649.0,112.9439,113.1668,112.8814,113.0776,27649.0
2020-07-09 12:30:00,126.81,126.91,126.48,126.81,13781.0,113.0955,113.1847,112.8012,113.0955,13781.0
2020-07-09 13:00:00,126.83,127.14,126.32,126.7,56281.0,113.1133,113.3898,112.6585,112.9974,56281.0
2020-07-09 13:30:00,126.73,126.86,126.55,126.64,18013.0,113.0241,113.1401,112.8636,112.9439,18013.0
2020-07-09 14:00:00,126.64,127.14,126.53,127.1,30347.0,112.9439,113.3898,112.8458,113.3541,30347.0
2020-07-09 14:30:00,127.08,127.61,127.05,127.61,51167.0,113.3363,113.809,113.3095,113.809,51167.0
2020-07-09 15:00:00,127.63,127.77,127.05,127.12,36936.0,113.8268,113.9517,113.3095,113.372,36936.0
2020-07-09 15:30:00,127.1,127.14,126.42,126.75,87686.0,113.3541,113.3898,112.7477,113.042,87686.0
2020-07-10 09:30:00,126.34,127.13,126.12,126.24,31235.0,112.6763,113.3809,112.4801,112.5871,31235.0
2020-07-10 10:00:00,126.25,127.02,125.89,126.72,22999.0,112.596,113.2828,112.275,113.0152,22999.0
2020-07-10 10:30:00,126.69,127.38,126.69,127.38,25558.0,112.9885,113.6038,112.9885,113.6038,25558.0
2020-07-10 11:00:00,127.38,127.62,127.05,127.31,32145.0,113.6038,113.8179,113.3095,113.5414,32145.0
2020-07-10 11:30:00,127.35,127.62,127.27,127.45,21845.0,113.5771,113.8179,113.5057,113.6663,21845.0
2020-07-10 12:00:00,127.43,127.74,127.42,127.47,26126.0,113.6484,113.9249,113.6395,113.6841,26126.0
2020-07-10 12:30:00,127.48,127.71,127.46,127.62,17940.0,113.693,113.8981,113.6752,113.8179,17940.0
2020-07-10 13:00:00,127.62,127.73,127.46,127.73,15236.0,113.8179,113.916,113.6752,113.916,15236.0
2020-07-10 13:30:00,127.73,127.76,127.58,127.62,18321.0,113.916,113.9427,113.7822,113.8179,18321.0
2020-07-10 14:00:00,127.62,127.64,127.43,127.64,30113.0,113.8179,113.8357,113.6484,113.8357,30113.0
2020-07-10 14:30:00,127.63,127.65,127.27,127.47,27808.0,113.8268,113.8446,113.5057,113.6841,27808.0
2020-07-10 15:00:00,127.43,127.63,127.33,127.51,20517.0,113.6484,113.8268,113.5592,113.7198,20517.0
2020-07-10 15:30:00,127.5,127.99,127.43,127.75,99847.0,113.7109,114.1479,113.6484,113.9338,99847.0
2020-07-13 09:30:00,128.37,128.89,127.92,128.41,58980.0,114.4868,114.9505,114.0854,114.5224,58980.0
2020-07-13 10:00:00,128.29,128.93,128.11,128.75,44654.0,114.4154,114.9862,114.2549,114.8257,44654.0
2020-07-13 10:30:00,128.74,128.91,127.84,128.29,44439.0,114.8168,114.9684,114.0141,114.4154,44439.0
2020-07-13 11:00:00,128.26,128.63,128.03,128.5,36422.0,114.3887,114.7186,114.1835,114.6027,36422.0
2020-07-13 11:30:00,128.5,128.52,127.95,128.23,32770.0,114.6027,114.6205,114.1122,114.3619,32770.0
2020-07-13 12:00:00,128.23,128.59,128.22,128.47,27945.0,114.3619,114.683,114.353,114.576,27945.0
2020-07-13 12:30:00,128.46,128.6,128.19,128.35,39193.0,114.567,114.6919,114.3262,114.4689,39193.0
2020-07-13 13:00:00,128.39,128.57,128.24,128.24,33657.0,114.5046,114.6651,114.3708,114.3708,33657.0
2020-07-13 13:30:00,128.25,128.76,128.24,128.7,50574.0,114.3797,114.8346,114.3708,114.7811,50574.0
2020-07-13 14:00:00,128.7,128.76,128.33,128.56,71597.0,114.7811,114.8346,114.4511,114.6562,71597.0
2020-07-13 14:30:00,128.58,128.67,128.4,128.58,71614.0,114.6741,114.7543,114.5135,114.6741,71614.0
2020-07-13 15:00:00,128.61,128.63,128.23,128.26,63609.0,114.7008,114.7186,114.3619,114.3887,63609.0
2020-07-13 15:30:00,128.25,128.32,127.58,127.86,211610.0,114.3797,114.4422,113.7822,114.0319,211610.0
2020-07-14 09:30:00,127.57,129.5,127.41,128.82,77167.0,113.7733,115.4946,113.6306,114.8881,77167.0
2020-07-14 10:00:00,128.86,129.99,128.7,129.85,54390.0,114.9238,115.9316,114.7811,115.8067,54390.0
2020-07-14 10:30:00,129.92,130.56,129.92,130.27,58369.0,115.8691,116.4399,115.8691,116.1813,58369.0
2020-07-14 11:00:00,130.19,130.4,129.83,129.87,61899.0,116.1099,116.2972,115.7889,115.8245,61899.0
2020-07-14 11:30:00,129.86,130.16,129.68,129.97,69098.0,115.8156,116.0832,115.6551,115.9137,69098.0
2020-07-14 12:00:00,129.96,130.09,129.68,130.08,32587.0,115.9048,116.0207,115.6551,116.0118,32587.0
2020-07-14 12:30:00,130.07,130.33,129.88,130.18,34769.0,116.0029,116.2348,115.8335,116.101,34769.0
2020-07-14 13:00:00,130.16,130.38,129.75,130.38,23926.0,116.0832,116.2794,115.7175,116.2794,23926.0
2020-07-14 13:30:00,130.38,130.66,130.05,130.19,32566.0,116.2794,116.5291,115.9851,116.1099,32566.0
2020-07-14 14:00:00,130.16,130.63,130.09,130.36,33041.0,116.0832,116.5023,116.0207,116.2615,33041.0
2020-07-14 14:30:00,130.38,130.97,130.35,130.93,52529.0,116.2794,116.8056,116.2526,116.7699,52529.0
2020-07-14 15:00:00,130.95,131.48,130.6,131.48,80524.0,116.7877,117.2604,116.4756,117.2604,80524.0
2020-07-14 15:30:00,131.49,131.95,131.09,131.88,253582.0,117.2693,117.6796,116.9126,117.6172,253582.0
2020-07-15 09:30:00,132.87,133.4,132.85,133.12,68368.0,118.5001,118.9728,118.4823,118.7231,68368.0
2020-07-15 10:00:00,133.08,133.25,132.77,133.2,91000.0,118.6874,118.839,118.4109,118.7944,91000.0
2020-07-15 10:30:00,133.18,133.53,132.85,132.9,34119.0,118.7766,119.0887,118.4823,118.5268,34119.0
2020-07-15 11:00:00,132.93,133.12,132.8,133.02,42981.0,118.5536,118.7231,118.4377,118.6339,42981.0
2020-07-15 11:30:00,133.08,133.21,132.73,132.81,47537.0,118.6874,118.8033,118.3752,118.4466,47537.0
2020-07-15 12:00:00,132.86,133.11,132.7,132.86,35363.0,118.4912,118.7141,118.3485,118.4912,35363.0
2020-07-15 12:30:00,132.86,133.05,132.59,133.02,43265.0,118.4912,118.6606,118.2504,118.6339,43265.0
2020-07-15 13:00:00,133.02,133.09,132.79,132.96,22118.0,118.6339,118.6963,118.4287,118.5804,22118.0
2020-07-15 13:30:00,133.02,133.52,132.79,132.82,49680.0,118.6339,119.0798,118.4287,118.4555,49680.0
2020-07-15 14:00:00,132.82,133.01,132.41,132.48,43647.0,118.4555,118.6249,118.0898,118.1523,43647.0
2020-07-15 14:30:00,132.47,132.55,131.97,131.98,37690.0,118.1434,118.2147,117.6974,117.7063,37690.0
2020-07-15 15:00:00,132.0,132.17,131.46,132.13,58707.0,117.7242,117.8758,117.2426,117.8401,58707.0
2020-07-15 15:30:00,132.14,132.42,131.69,132.0,168820.0,117.849,118.0988,117.4477,117.7242,168820.0
2020-07-16 09:30:00,132.41,134.44,132.15,134.13,83062.0,118.0898,119.9003,117.858,119.6238,83062.0
2020-07-16 10:00:00,134.13,134.52,133.82,134.3,56774.0,119.6238,119.9716,119.3473,119.7754,56774.0
2020-07-16 10:30:00,134.28,135.11,134.12,134.38,94286.0,119.7576,120.4978,119.6149,119.8468,94286.0
2020-07-16 11:00:00,134.41,135.51,134.4,135.36,89402.0,119.8735,120.8546,119.8646,120.7208,89402.0
2020-07-16 11:30:00,135.3,135.36,134.82,135.05,114050.0,120.6673,120.7208,120.2392,120.4443,114050.0
2020-07-16 12:00:00,134.95,135.12,134.72,134.84,67007.0,120.3551,120.5068,120.15,120.257,67007.0
2020-07-16 12:30:00,134.85,134.94,134.65,134.75,55058.0,120.266,120.3462,120.0876,120.1768,55058.0
2020-07-16 13:00:00,134.75,134.88,134.52,134.66,56718.0,120.1768,120.2927,119.9716,120.0965,56718.0
2020-07-16 13:30:00,134.68,134.73,134.21,134.61,93778.0,120.1143,120.1589,119.6952,120.0519,93778.0
2020-07-16 14:00:00,134.6,134.8,134.3,134.47,67764.0,120.043,120.2214,119.7754,119.927,67764.0
2020-07-16 14:30:00,134.54,134.75,133.87,133.99,86779.0,119.9895,120.1768,119.3919,119.499,86779.0
2020-07-16 15:00:00,133.99,134.48,133.97,134.47,61605.0,119.499,119.936,119.4811,119.927,61605.0
2020-07-16 15:30:00,134.46,134.77,134.33,134.53,175602.0,119.9181,120.1946,119.8022,119.9806,175602.0
2020-07-17 09:30:00,134.38,134.81,133.91,134.78,99920.0,119.8468,120.2303,119.4276,120.2035,99920.0
2020-07-17 10:00:00,134.72,134.93,134.43,134.78,60683.0,120.15,120.3373,119.8914,120.2035,60683.0
2020-07-17 10:30:00,134.78,135.79,134.76,135.7,73384.0,120.2035,121.1043,120.1857,121.024,73384.0
2020-07-17 11:00:00,135.66,136.05,135.44,136.05,67623.0,120.9884,121.3362,120.7921,121.3362,67623.0
2020-07-17 11:30:00,136.11,136.23,135.54,135.88,54078.0,121.3897,121.4967,120.8813,121.1846,54078.0
2020-07-17 12:00:00,135.88,135.99,135.68,135.71,37276.0,121.1846,121.2827,121.0062,121.0329,37276.0
2020-07-17 12:30:00,135.68,135.73,135.51,135.61,33949.0,121.0062,121.0508,120.8546,120.9438,33949.0
2020-07-17 13:00:00,135.6,136.22,135.59,136.2,50277.0,120.9348,121.4878,120.9259,121.47,50277.0
2020-07-17 13:30:00,136.18,136.56,136.07,136.32,62589.0,121.4521,121.791,121.354,121.577,62589.0
2020-07-17 14:00:00,136.32,136.72,136.26,136.7,57261.0,121.577,121.9337,121.5235,121.9159,57261.0
2020-07-17 14:30:00,136.71,136.73,136.15,136.19,60715.0,121.9248,121.9426,121.4254,121.461,60715.0
2020-07-17 15:00:00,136.2,136.6,136.08,136.55,129694.0,121.47,121.8267,121.3629,121.7821,129694.0
2020-07-17 15:30:00,136.53,137.16,136.27,136.48,330462.0,121.7643,122.3261,121.5324,121.7197,330462.0
2020-07-20 09:30:00,136.24,136.52,135.24,135.66,97380.0,121.5056,121.7553,120.6138,120.9884,97380.0
2020-07-20 10:00:00,135.68,135.79,135.15,135.21,57823.0,121.0062,121.1043,120.5335,120.587,57823.0
2020-07-20 10:30:00,135.21,135.4,134.71,134.78,49258.0,120.587,120.7565,120.1411,120.2035,49258.0
2020-07-20 11:00:00,134.82,135.03,134.76,134.88,38390.0,120.2392,120.4265,120.1857,120.2927,38390.0
2020-07-20 11:30:00,134.92,134.96,134.75,134.77,47642.0,120.3284,120.3641,120.1768,120.1946,47642.0
2020-07-20 12:00:00,134.78,134.99,134.68,134.9,38498.0,120.2035,120.3908,120.1143,120.3105,38498.0
2020-07-20 12:30:00,134.9,135.08,134.78,134.93,36851.0,120.3105,120.4711,120.2035,120.3373,36851.0
2020-07-20 13:00:00,134.92,135.11,134.84,135.06,25285.0,120.3284,120.4978,120.257,120.4532,25285.0
2020-07-20 13:30:00,135.06,135.3,134.95,135.17,27284.0,120.4532,120.6673,120.3551,120.5513,27284.0
2020-07-20 14:00:00,135.15,135.33,135.09,135.17,38299.0,120.5335,120.694,120.48,120.5513,38299.0
2020-07-20 14:30:00,135.2,135.24,135.04,135.09,37449.0,120.5781,120.6138,120.4354,120.48,37449.0
2020-07-20 15:00:00,135.09,135.38,135.0,135.33,49833.0,120.48,120.7386,120.3997,120.694,49833.0
2020-07-20 15:30:00,135.33,135.8,135.32,135.51,152549.0,120.694,121.1132,120.6851,120.8546,152549.0
2020-07-21 09:30:00,135.71,137.25,135.67,137.25,72548.0,121.0329,122.4064,120.9973,122.4064,72548.0
2020-07-21 10:00:00,137.32,138.1,137.05,137.82,50402.0,122.4688,123.1645,122.228,122.9147,50402.0
2020-07-21 10:30:00,137.78,138.26,137.29,138.18,34413.0,122.8791,123.3072,122.4421,123.2358,34413.0
2020-07-21 11:00:00,138.13,138.13,137.29,137.88,28446.0,123.1912,123.1912,122.4421,122.9683,28446.0
2020-07-21 11:30:00,137.88,138.27,137.55,137.72,44105.0,122.9683,123.3161,122.6739,122.8256,44105.0
2020-07-21 12:00:00,137.67,137.8,137.22,137.8,27752.0,122.781,122.8969,122.3796,122.8969,27752.0
2020-07-21 12:30:00,137.79,137.81,137.3,137.59,26461.0,122.888,122.9058,122.451,122.7096,26461.0
2020-07-21 13:00:00,137.6,137.65,137.24,137.46,26204.0,122.7185,122.7631,122.3975,122.5937,26204.0
2020-07-21 13:30:00,137.54,137.56,137.2,137.21,29031.0,122.665,122.6829,122.3618,122.3707,29031.0
2020-07-21 14:00:00,137.2,137.38,136.95,137.03,29618.0,122.3618,122.5223,122.1388,122.2102,29618.0
2020-07-21 14:30:00,137.04,137.41,136.97,137.19,34126.0,122.2191,122.5491,122.1567,122.3529,34126.0
2020-07-21 15:00:00,137.18,137.2,136.87,136.94,44634.0,122.344,122.3618,122.0675,122.1299,44634.0
2020-07-21 15:30:00,136.93,137.43,136.73,137.31,235787.0,122.121,122.5669,121.9426,122.4599,235787.0
2020-07-22 09:30:00,137.11,137.41,136.2,136.85,78833.0,122.2815,122.5491,121.47,122.0497,78833.0
2020-07-22 10:00:00,136.97,136.98,136.28,136.37,58147.0,122.1567,122.1656,121.5413,121.6216,58147.0
2020-07-22 10:30:00,136.33,137.08,136.32,136.64,63980.0,121.5859,122.2548,121.577,121.8624,63980.0
2020-07-22 11:00:00,136.66,137.02,136.58,136.89,43404.0,121.8802,122.2013,121.8089,122.0853,43404.0
2020-07-22 11:30:00,136.85,137.2,136.85,137.07,66188.0,122.0497,122.3618,122.0497,122.2459,66188.0
2020-07-22 12:00:00,137.05,137.28,136.82,137.24,146608.0,122.228,122.4331,122.0229,122.3975,146608.0
2020-07-22 12:30:00,137.25,137.26,136.96,137.04,47463.0,122.4064,122.4153,122.1478,122.2191,47463.0
2020-07-22 13:00:00,137.1,137.37,137.1,137.28,43044.0,122.2726,122.5134,122.2726,122.4331,43044.0
2020-07-22 13:30:00,137.28,137.4,136.92,136.98,36386.0,122.4331,122.5402,122.1121,122.1656,36386.0
2020-07-22 14:00:00,137.0,137.18,136.85,137.18,40790.0,122.1834,122.344,122.0497,122.344,40790.0
2020-07-22 14:30:00,137.2,137.5,137.1,137.46,45185.0,122.3618,122.6294,122.2726,122.5937,45185.0
2020-07-22 15:00:00,137.46,137.86,137.42,137.8,48931.0,122.5937,122.9504,122.558,122.8969,48931.0
2020-07-22 15:30:00,137.8,138.47,137.74,138.46,249891.0,122.8969,123.4944,122.8434,123.4855,249891.0
2020-07-23 09:30:00,143.0,144.4,142.41,144.16,305452.0,127.5345,128.7831,127.0083,128.5691,305452.0
2020-07-23 10:00:00,144.1,145.28,143.59,144.39,164835.0,128.5156,129.5679,128.0607,128.7742,164835.0
2020-07-23 10:30:00,144.33,144.7,143.73,143.79,61441.0,128.7207,129.0507,128.1856,128.2391,61441.0
2020-07-23 11:00:00,143.85,144.78,143.55,144.41,61038.0,128.2926,129.122,128.025,128.792,61038.0
2020-07-23 11:30:00,144.36,145.53,144.12,145.46,81172.0,128.7474,129.7909,128.5334,129.7285,81172.0
2020-07-23 12:00:00,145.48,145.49,144.47,144.91,61437.0,129.7463,129.7552,128.8455,129.238,61437.0
2020-07-23 12:30:00,144.94,145.26,144.71,145.03,38138.0,129.2647,129.5501,129.0596,129.345,38138.0
2020-07-23 13:00:00,145.02,145.5,145.02,145.4,49457.0,129.3361,129.7642,129.3361,129.675,49457.0
2020-07-23 13:30:00,145.39,146.38,145.02,146.24,91950.0,129.6661,130.549,129.3361,130.4241,91950.0
2020-07-23 14:00:00,146.19,146.31,145.32,146.19,72626.0,130.3795,130.4866,129.6036,130.3795,72626.0
2020-07-23 14:30:00,146.17,146.41,145.85,146.25,68050.0,130.3617,130.5757,130.0763,130.433,68050.0
2020-07-23 15:00:00,146.3,146.55,146.09,146.39,103378.0,130.4776,130.7006,130.2903,130.5579,103378.0
2020-07-23 15:30:00,146.37,146.45,145.53,146.39,393771.0,130.5401,130.6114,129.7909,130.5579,393771.0
2020-07-24 09:30:00,147.03,147.61,145.54,145.67,116106.0,131.1287,131.646,129.7998,129.9158,116106.0
2020-07-24 10:00:00,145.67,146.75,145.66,146.2,54827.0,129.9158,130.879,129.9068,130.3884,54827.0
2020-07-24 10:30:00,146.15,146.21,145.25,145.92,40425.0,130.3439,130.3974,129.5412,130.1387,40425.0
2020-07-24 11:00:00,145.93,146.35,145.52,145.52,32792.0,130.1476,130.5222,129.782,129.782,32792.0
2020-07-24 11:30:00,145.49,145.58,145.06,145.12,47631.0,129.7552,129.8355,129.3717,129.4253,47631.0
2020-07-24 12:00:00,145.06,145.81,145.01,145.54,46721.0,129.3717,130.0406,129.3271,129.7998,46721.0
2020-07-24 12:30:00,145.54,145.68,145.34,145.6,41530.0,129.7998,129.9247,129.6215,129.8533,41530.0
2020-07-24 13:00:00,145.66,145.67,145.15,145.56,27068.0,129.9068,129.9158,129.452,129.8177,27068.0
2020-07-24 13:30:00,145.56,145.65,145.26,145.65,32027.0,129.8177,129.8979,129.5501,129.8979,32027.0
2020-07-24 14:00:00,145.64,145.89,145.54,145.89,28352.0,129.889,130.112,129.7998,130.112,28352.0
2020-07-24 14:30:00,145.87,145.87,145.47,145.58,40834.0,130.0941,130.0941,129.7374,129.8355,40834.0
2020-07-24 15:00:00,145.56,145.72,144.98,144.99,46861.0,129.8177,129.9604,129.3004,129.3093,46861.0
2020-07-24 15:30:00,144.96,146.12,144.96,145.69,157888.0,129.2826,130.3171,129.2826,129.9336,157888.0
2020-07-27 09:30:00,145.96,146.32,144.91,145.43,56591.0,130.1744,130.4955,129.238,129.7017,56591.0
2020-07-27 10:00:00,145.29,145.29,144.55,144.57,36319.0,129.5769,129.5769,128.9169,128.9347,36319.0
2020-07-27 10:30:00,144.54,145.22,144.41,145.01,23464.0,128.908,129.5144,128.792,129.3271,23464.0
2020-07-27 11:00:00,145.02,145.56,144.97,145.3,18812.0,129.3361,129.8177,129.2915,129.5858,18812.0
2020-07-27 11:30:00,145.31,145.72,145.26,145.5,24152.0,129.5947,129.9604,129.5501,129.7642,24152.0
2020-07-27 12:00:00,145.52,145.96,145.48,145.62,54916.0,129.782,130.1744,129.7463,129.8712,54916.0
2020-07-27 12:30:00,145.64,145.76,145.48,145.49,27651.0,129.889,129.996,129.7463,129.7552,27651.0
2020-07-27 13:00:00,145.5,145.87,145.5,145.85,21575.0,129.7642,130.0941,129.7642,130.0763,21575.0
2020-07-27 13:30:00,145.84,145.85,145.58,145.67,18656.0,130.0674,130.0763,129.8355,129.9158,18656.0
2020-07-27 14:00:00,145.68,145.95,145.67,145.95,20902.0,129.9247,130.1655,129.9158,130.1655,20902.0
2020-07-27 14:30:00,145.97,146.22,145.94,146.08,27585.0,130.1833,130.4063,130.1566,130.2814,27585.0
2020-07-27 15:00:00,146.09,146.3,146.06,146.28,26821.0,130.2903,130.4776,130.2636,130.4598,26821.0
2020-07-27 15:30:00,146.28,146.73,146.25,146.29,173355.0,130.4598,130.8611,130.433,130.4687,173355.0
2020-07-28 09:30:00,146.0,146.59,145.77,146.48,36363.0,130.2101,130.7363,130.005,130.6382,36363.0
2020-07-28 10:00:00,146.58,146.83,145.96,146.09,34757.0,130.7274,130.9503,130.1744,130.2903,34757.0
2020-07-28 10:30:00,146.17,146.57,145.78,146.14,58823.0,130.3617,130.7184,130.0139,130.3349,58823.0
2020-07-28 11:00:00,146.12,146.12,145.65,145.65,20326.0,130.3171,130.3171,129.8979,129.8979,20326.0
2020-07-28 11:30:00,145.63,145.84,145.19,145.4,30822.0,129.8801,130.0674,129.4877,129.675,30822.0
2020-07-28 12:00:00,145.41,145.83,145.28,145.47,16932.0,129.6839,130.0585,129.5679,129.7374,16932.0
2020-07-28 12:30:00,145.43,145.87,145.43,145.69,17984.0,129.7017,130.0941,129.7017,129.9336,17984.0
2020-07-28 13:00:00,145.74,146.06,145.74,145.99,14260.0,129.9782,130.2636,129.9782,130.2012,14260.0
2020-07-28 13:30:00,145.99,146.45,145.91,146.12,32895.0,130.2012,130.6114,130.1298,130.3171,32895.0
2020-07-28 14:00:00,146.09,146.5,146.09,146.42,17454.0,130.2903,130.656,130.2903,130.5847,17454.0
2020-07-28 14:30:00,146.44,146.63,146.31,146.48,30181.0,130.6025,130.7719,130.4866,130.6382,30181.0
2020-07-28 15:00:00,146.5,146.52,146.19,146.19,28277.0,130.656,130.6738,130.3795,130.3795,28277.0
2020-07-28 15:30:00,146.2,146.41,145.63,145.73,129145.0,130.3884,130.5757,129.8801,129.9693,129145.0
2020-07-29 09:30:00,145.98,146.27,145.43,145.9,44838.0,130.1922,130.4509,129.7017,130.1209,44838.0
2020-07-29 10:00:00,145.92,146.31,145.65,146.22,26387.0,130.1387,130.4866,129.8979,130.4063,26387.0
2020-07-29 10:30:00,146.22,146.65,146.13,146.4,22156.0,130.4063,130.7898,130.326,130.5668,22156.0
2020-07-29 11:00:00,146.42,146.42,145.79,145.96,26491.0,130.5847,130.5847,130.0228,130.1744,26491.0
2020-07-29 11:30:00,145.89,146.18,145.81,145.96,17973.0,130.112,130.3706,130.0406,130.1744,17973.0
2020-07-29 12:00:00,145.9,145.91,145.46,145.67,26655.0,130.1209,130.1298,129.7285,129.9158,26655.0
2020-07-29 12:30:00,145.64,145.8,145.46,145.61,23837.0,129.889,130.0317,129.7285,129.8623,23837.0
2020-07-29 13:00:00,145.66,145.68,145.34,145.41,16119.0,129.9068,129.9247,129.6215,129.6839,16119.0
2020-07-29 13:30:00,145.41,145.54,145.37,145.4,18525.0,129.6839,129.7998,129.6482,129.675,18525.0
2020-07-29 14:00:00,145.39,145.71,145.27,145.63,19554.0,129.6661,129.9514,129.559,129.8801,19554.0
2020-07-29 14:30:00,145.64,145.76,145.43,145.43,22772.0,129.889,129.996,129.7017,129.7017,22772.0
2020-07-29 15:00:00,145.45,145.9,145.28,145.82,33034.0,129.7196,130.1209,129.5679,130.0495,33034.0
2020-07-29 15:30:00,145.83,146.04,145.6,145.9,137006.0,130.0585,130.2458,129.8533,130.1209,137006.0
2020-07-30 09:30:00,145.04,145.19,144.39,144.64,24386.0,129.3539,129.4877,128.7742,128.9972,24386.0
2020-07-30 10:00:00,144.56,145.32,144.36,145.24,26490.0,128.9258,129.6036,128.7474,129.5323,26490.0
2020-07-30 10:30:00,145.22,145.57,144.7,144.79,35002.0,129.5144,129.8266,129.0507,129.1309,35002.0
2020-07-30 11:00:00,144.79,145.22,144.25,144.38,35887.0,129.1309,129.5144,128.6493,128.7653,35887.0
2020-07-30 11:30:00,144.41,145.0,144.38,144.86,26050.0,128.792,129.3182,128.7653,129.1934,26050.0
2020-07-30 12:00:00,144.86,145.14,144.15,145.04,30767.0,129.1934,129.4431,128.5602,129.3539,30767.0
2020-07-30 12:30:00,145.16,145.57,145.0,145.43,22761.0,129.4609,129.8266,129.3182,129.7017,22761.0
2020-07-30 13:00:00,145.43,145.68,145.13,145.2,16385.0,129.7017,129.9247,129.4342,129.4966,16385.0
2020-07-30 13:30:00,145.14,145.14,144.86,144.88,16602.0,129.4431,129.4431,129.1934,129.2112,16602.0
2020-07-30 14:00:00,144.91,145.09,144.75,145.06,32971.0,129.238,129.3985,129.0953,129.3717,32971.0
2020-07-30 14:30:00,145.06,145.28,145.01,145.1,33309.0,129.3717,129.5679,129.3271,129.4074,33309.0
2020-07-30 15:00:00,145.09,145.19,144.72,145.08,31078.0,129.3985,129.4877,129.0685,129.3896,31078.0
2020-07-30 15:30:00,145.09,145.45,145.02,145.29,140992.0,129.3985,129.7196,129.3361,129.5769,140992.0
2020-07-31 09:30:00,144.97,145.28,144.32,144.54,39851.0,129.2915,129.5679,128.7118,128.908,39851.0
2020-07-31 10:00:00,144.6,145.22,144.59,145.02,46928.0,128.9615,129.5144,128.9526,129.3361,46928.0
2020-07-31 10:30:00,145.0,145.08,144.11,144.15,37383.0,129.3182,129.3896,128.5245,128.5602,37383.0
2020-07-31 11:00:00,144.16,144.59,143.98,144.55,21575.0,128.5691,128.9526,128.4085,128.9169,21575.0
2020-07-31 11:30:00,144.56,144.62,143.92,144.09,27977.0,128.9258,128.9793,128.355,128.5066,27977.0
2020-07-31 12:00:00,144.07,144.07,143.51,143.8,24494.0,128.4888,128.4888,127.9894,128.248,24494.0
2020-07-31 12:30:00,143.81,143.83,143.41,143.8,37985.0,128.2569,128.2748,127.9002,128.248,37985.0
2020-07-31 13:00:00,143.74,144.01,143.71,143.81,21475.0,128.1945,128.4353,128.1677,128.2569,21475.0
2020-07-31 13:30:00,143.81,144.09,143.53,144.09,33861.0,128.2569,128.5066,128.0072,128.5066,33861.0
2020-07-31 14:00:00,144.09,144.22,143.49,143.76,21997.0,128.5066,128.6226,127.9715,128.2123,21997.0
2020-07-31 14:30:00,143.76,144.0,143.71,143.9,20842.0,128.2123,128.4264,128.1677,128.3372,20842.0
2020-07-31 15:00:00,143.91,144.35,143.91,144.34,24050.0,128.3461,128.7385,128.3461,128.7296,24050.0
2020-07-31 15:30:00,144.32,145.47,144.26,145.4,164774.0,128.7118,129.7374,128.6583,129.675,164774.0
2020-08-03 09:30:00,145.33,145.9,144.58,145.0,25800.0,129.6125,130.1209,128.9437,129.3182,25800.0
2020-08-03 10:00:00,145.01,145.99,145.0,145.82,21823.0,129.3271,130.2012,129.3182,130.0495,21823.0
2020-08-03 10:30:00,145.74,146.14,145.66,145.94,18893.0,129.9782,130.3349,129.9068,130.1566,18893.0
2020-08-03 11:00:00,145.94,146.31,145.31,145.41,23368.0,130.1566,130.4866,129.5947,129.6839,23368.0
2020-08-03 11:30:00,145.39,145.63,145.06,145.12,15235.0,129.6661,129.8801,129.3717,129.4253,15235.0
2020-08-03 12:00:00,145.13,145.47,145.04,145.08,13486.0,129.4342,129.7374,129.3539,129.3896,13486.0
2020-08-03 12:30:00,145.08,145.18,144.85,145.12,12670.0,129.3896,129.4788,129.1845,129.4253,12670.0
2020-08-03 13:00:00,145.14,145.34,144.97,145.28,17606.0,129.4431,129.6215,129.2915,129.5679,17606.0
2020-08-03 13:30:00,145.34,145.37,145.03,145.1,10244.0,129.6215,129.6482,129.345,129.4074,10244.0
2020-08-03 14:00:00,145.09,145.3,144.87,144.93,22636.0,129.3985,129.5858,129.2023,129.2558,22636.0
2020-08-03 14:30:00,144.93,145.2,144.81,145.07,17158.0,129.2558,129.4966,129.1488,129.3807,17158.0
2020-08-03 15:00:00,145.04,145.32,144.98,145.01,21328.0,129.3539,129.6036,129.3004,129.3271,21328.0
2020-08-03 15:30:00,144.98,145.16,144.37,144.92,174787.0,129.3004,129.4609,128.7564,129.2469,174787.0
2020-08-04 09:30:00,144.32,145.33,144.17,144.71,39509.0,128.7118,129.6125,128.578,129.0596,39509.0
2020-08-04 10:00:00,144.74,144.92,144.26,144.59,36752.0,129.0863,129.2469,128.6583,128.9526,36752.0
2020-08-04 10:30:00,144.62,145.23,144.36,145.18,42380.0,128.9793,129.5234,128.7474,129.4788,42380.0
2020-08-04 11:00:00,145.2,145.7,145.1,145.45,37354.0,129.4966,129.9425,129.4074,129.7196,37354.0
2020-08-04 11:30:00,145.51,145.7,144.73,144.81,35212.0,129.7731,129.9425,129.0774,129.1488,35212.0
2020-08-04 12:00:00,144.81,145.17,144.68,144.95,35553.0,129.1488,129.4698,129.0328,129.2736,35553.0
2020-08-04 12:30:00,144.93,144.96,144.61,144.71,25077.0,129.2558,129.2826,128.9704,129.0596,25077.0
2020-08-04 13:00:00,144.66,144.84,144.52,144.7,27847.0,129.015,129.1755,128.8901,129.0507,27847.0
2020-08-04 13:30:00,144.6,144.71,144.33,144.46,29510.0,128.9615,129.0596,128.7207,128.8366,29510.0
2020-08-04 14:00:00,144.47,144.68,144.36,144.46,31014.0,128.8455,129.0328,128.7474,128.8366,31014.0
2020-08-04 14:30:00,144.46,144.55,144.25,144.39,34782.0,128.8366,128.9169,128.6493,128.7742,34782.0
2020-08-04 15:00:00,144.42,144.5,144.21,144.28,30885.0,128.801,128.8723,128.6137,128.6761,30885.0
2020-08-04 15:30:00,144.27,144.4,144.14,144.22,147752.0,128.6672,128.7831,128.5512,128.6226,147752.0
2020-08-05 09:30:00,144.52,144.9,143.87,143.89,29475.0,128.8901,129.229,128.3104,128.3283,29475.0
2020-08-05 10:00:00,143.84,144.03,143.68,143.83,25740.0,128.2837,128.4531,128.141,128.2748,25740.0
2020-08-05 10:30:00,143.84,144.02,143.33,143.4,29482.0,128.2837,128.4442,127.8288,127.8913,29482.0
2020-08-05 11:00:00,143.39,143.45,142.93,143.05,32175.0,127.8824,127.9359,127.4721,127.5791,32175.0
2020-08-05 11:30:00,143.1,143.33,142.66,142.66,29061.0,127.6237,127.8288,127.2313,127.2313,29061.0
2020-08-05 12:00:00,142.67,143.18,142.67,142.77,19750.0,127.2402,127.6951,127.2402,127.3294,19750.0
2020-08-05 12:30:00,142.84,142.93,142.76,142.83,15215.0,127.3918,127.4721,127.3205,127.3829,15215.0
2020-08-05 13:00:00,142.85,142.99,142.7,142.99,20982.0,127.4008,127.5256,127.267,127.5256,20982.0
2020-08-05 13:30:00,142.99,143.02,142.73,143.01,26123.0,127.5256,127.5524,127.2937,127.5434,26123.0
2020-08-05 14:00:00,142.99,143.26,142.84,142.86,32216.0,127.5256,127.7664,127.3918,127.4097,32216.0
2020-08-05 14:30:00,142.89,142.91,142.26,142.26,21740.0,127.4364,127.4543,126.8746,126.8746,21740.0
2020-08-05 15:00:00,142.25,142.36,141.95,142.02,27454.0,126.8656,126.9637,126.5981,126.6605,27454.0
2020-08-05 15:30:00,142.02,142.46,142.02,142.33,115279.0,126.6605,127.0529,126.6605,126.937,115279.0
2020-08-06 09:30:00,141.82,142.84,141.73,142.58,34294.0,126.4821,127.3918,126.4019,127.16,34294.0
2020-08-06 10:00:00,142.6,142.9,142.35,142.79,16185.0,127.1778,127.4453,126.9548,127.3472,16185.0
2020-08-06 10:30:00,142.72,143.25,142.48,143.02,33796.0,127.2848,127.7575,127.0708,127.5524,33796.0
2020-08-06 11:00:00,143.03,143.1,142.7,142.99,29833.0,127.5613,127.6237,127.267,127.5256,29833.0
2020-08-06 11:30:00,142.96,143.35,142.93,143.03,32702.0,127.4989,127.8467,127.4721,127.5613,32702.0
2020-08-06 12:00:00,143.0,143.22,142.84,142.89,31942.0,127.5345,127.7307,127.3918,127.4364,31942.0
2020-08-06 12:30:00,142.89,142.97,142.59,142.68,16919.0,127.4364,127.5078,127.1689,127.2491,16919.0
2020-08-06 13:00:00,142.69,143.16,142.69,143.08,17382.0,127.2581,127.6772,127.2581,127.6059,17382.0
2020-08-06 13:30:00,143.05,143.39,143.0,143.34,11812.0,127.5791,127.8824,127.5345,127.8378,11812.0
2020-08-06 14:00:00,143.33,143.57,143.31,143.57,16000.0,127.8288,128.0429,127.811,128.0429,16000.0
2020-08-06 14:30:00,143.59,143.75,143.41,143.42,18788.0,128.0607,128.2034,127.9002,127.9091,18788.0
2020-08-06 15:00:00,143.4,143.69,143.37,143.48,27122.0,127.8913,128.1499,127.8645,127.9626,27122.0
2020-08-06 15:30:00,143.48,143.67,143.4,143.67,90237.0,127.9626,128.1321,127.8913,128.1321,90237.0
2020-08-07 09:30:00,143.01,144.33,142.76,144.15,36675.0,127.5434,128.7207,127.3205,128.5602,36675.0
2020-08-07 10:00:00,144.1,144.2,143.52,143.72,30225.0,128.5156,128.6047,127.9983,128.1767,30225.0
2020-08-07 10:30:00,143.72,143.75,143.29,143.38,19456.0,128.1767,128.2034,127.7932,127.8734,19456.0
2020-08-07 11:00:00,143.38,143.78,143.38,143.54,21910.0,127.8734,128.2302,127.8734,128.0161,21910.0
2020-08-07 11:30:00,143.53,143.76,143.5,143.74,22145.0,128.0072,128.2123,127.9805,128.1945,22145.0
2020-08-07 12:00:00,143.72,144.05,143.71,143.91,16371.0,128.1767,128.471,128.1677,128.3461,16371.0
2020-08-07 12:30:00,143.89,143.95,143.71,143.81,12612.0,128.3283,128.3818,128.1677,128.2569,12612.0
2020-08-07 13:00:00,143.81,144.07,143.8,143.99,18161.0,128.2569,128.4888,128.248,128.4175,18161.0
2020-08-07 13:30:00,144.0,144.1,143.74,143.74,11319.0,128.4264,128.5156,128.1945,128.1945,11319.0
2020-08-07 14:00:00,143.74,144.07,143.62,144.02,13377.0,128.1945,128.4888,128.0875,128.4442,13377.0
2020-08-07 14:30:00,143.96,144.21,143.93,144.15,15164.0,128.3907,128.6137,128.3639,128.5602,15164.0
2020-08-07 15:00:00,144.07,144.25,143.98,144.15,19943.0,128.4888,128.6493,128.4085,128.5602,19943.0
2020-08-07 15:30:00,144.16,144.31,143.81,143.9,107167.0,128.5691,128.7029,128.2569,128.3372,107167.0
2020-08-10 09:30:00,144.28,144.51,143.66,144.33,21354.0,128.6761,128.8812,128.1231,128.7207,21354.0
2020-08-10 10:00:00,144.26,144.75,143.8,144.68,16927.0,128.6583,129.0953,128.248,129.0328,16927.0
2020-08-10 10:30:00,144.65,144.71,143.76,143.94,33110.0,129.0061,129.0596,128.2123,128.3729,33110.0
2020-08-10 11:00:00,143.92,144.1,143.71,143.79,17849.0,128.355,128.5156,128.1677,128.2391,17849.0
2020-08-10 11:30:00,143.78,144.04,143.74,143.91,15069.0,128.2302,128.4621,128.1945,128.3461,15069.0
2020-08-10 12:00:00,143.92,143.97,143.56,143.56,10969.0,128.355,128.3996,128.034,128.034,10969.0
2020-08-10 12:30:00,143.53,143.83,143.53,143.74,15215.0,128.0072,128.2748,128.0072,128.1945,15215.0
2020-08-10 13:00:00,143.76,143.89,143.59,143.82,12502.0,128.2123,128.3283,128.0607,128.2658,12502.0
2020-08-10 13:30:00,143.81,144.05,143.75,143.88,9576.0,128.2569,128.471,128.2034,128.3194,9576.0
2020-08-10 14:00:00,143.85,143.96,143.75,143.89,11557.0,128.2926,128.3907,128.2034,128.3283,11557.0
2020-08-10 14:30:00,143.86,144.08,143.85,144.0,17910.0,128.3015,128.4977,128.2926,128.4264,17910.0
2020-08-10 15:00:00,143.98,144.31,143.98,144.22,13081.0,128.4085,128.7029,128.4085,128.6226,13081.0
2020-08-10 15:30:00,144.21,144.21,143.85,143.96,54936.0,128.6137,128.6137,128.2926,128.3907,54936.0
2020-08-11 09:30:00,144.4,144.5,142.81,142.81,27456.0,128.7831,128.8723,127.3651,127.3651,27456.0
2020-08-11 10:00:00,142.77,142.86,142.03,142.71,56892.0,127.3294,127.4097,126.6694,127.2759,56892.0
2020-08-11 10:30:00,142.81,142.81,142.42,142.51,31525.0,127.3651,127.3651,127.0173,127.0975,31525.0
2020-08-11 11:00:00,142.51,142.64,141.89,142.35,34363.0,127.0975,127.2135,126.5446,126.9548,34363.0
2020-08-11 11:30:00,142.37,142.6,142.08,142.32,53039.0,126.9727,127.1778,126.714,126.9281,53039.0
2020-08-11 12:00:00,142.3,142.45,141.94,141.94,17403.0,126.9102,127.044,126.5892,126.5892,17403.0
2020-08-11 12:30:00,142.0,142.63,142.0,142.55,35822.0,126.6427,127.2045,126.6427,127.1332,35822.0
2020-08-11 13:00:00,142.56,142.94,142.42,142.94,55423.0,127.1421,127.481,127.0173,127.481,55423.0
2020-08-11 13:30:00,142.93,143.79,142.91,143.69,30108.0,127.4721,128.2391,127.4543,128.1499,30108.0
2020-08-11 14:00:00,143.7,143.79,143.43,143.53,25446.0,128.1588,128.2391,127.918,128.0072,25446.0
2020-08-11 14:30:00,143.55,143.59,143.29,143.54,22096.0,128.025,128.0607,127.7932,128.0161,22096.0
2020-08-11 15:00:00,143.55,143.6,142.83,143.14,39838.0,128.025,128.0696,127.3829,127.6594,39838.0
2020-08-11 15:30:00,143.13,143.24,142.26,142.53,131783.0,127.6505,127.7486,126.8746,127.1154,131783.0
2020-08-12 09:30:00,142.97,143.49,142.5,143.07,28217.0,127.5078,127.9715,127.0886,127.597,28217.0
2020-08-12 10:00:00,143.12,143.82,143.04,143.82,19675.0,127.6416,128.2658,127.5702,128.2658,19675.0
2020-08-12 10:30:00,143.84,144.42,143.8,144.37,24269.0,128.2837,128.801,128.248,128.7564,24269.0
2020-08-12 11:00:00,144.38,144.9,144.21,144.88,18033.0,128.7653,129.229,128.6137,129.2112,18033.0
2020-08-12 11:30:00,144.87,145.73,144.87,145.71,39567.0,129.2023,129.9693,129.2023,129.9514,39567.0
2020-08-12 12:00:00,145.74,146.14,145.65,145.97,35633.0,129.9782,130.3349,129.8979,130.1833,35633.0
2020-08-12 12:30:00,145.97,146.42,145.93,146.02,53767.0,130.1833,130.5847,130.1476,130.2279,53767.0
2020-08-12 13:00:00,146.0,146.12,145.76,145.96,21878.0,130.2101,130.3171,129.996,130.1744,21878.0
2020-08-12 13:30:00,145.95,146.47,145.89,146.46,31140.0,130.1655,130.6292,130.112,130.6203,31140.0
2020-08-12 14:00:00,146.46,146.54,146.11,146.4,28640.0,130.6203,130.6917,130.3082,130.5668,28640.0
2020-08-12 14:30:00,146.39,146.73,146.27,146.55,23068.0,130.5579,130.8611,130.4509,130.7006,23068.0
2020-08-12 15:00:00,146.56,146.69,146.45,146.52,36886.0,130.7095,130.8255,130.6114,130.6738,36886.0
2020-08-12 15:30:00,146.52,146.56,145.98,146.03,141866.0,130.6738,130.7095,130.1922,130.2368,141866.0
2020-08-13 09:30:00,146.5,146.5,145.43,146.08,56534.0,130.656,130.656,129.7017,130.2814,56534.0
2020-08-13 10:00:00,146.02,146.78,145.8,146.6,37329.0,130.2279,130.9057,130.0317,130.7452,37329.0
2020-08-13 10:30:00,146.56,146.8,146.34,146.65,18543.0,130.7095,130.9236,130.5133,130.7898,18543.0
2020-08-13 11:00:00,146.67,146.99,146.52,146.82,24770.0,130.8076,131.093,130.6738,130.9414,24770.0
2020-08-13 11:30:00,146.84,146.91,146.08,146.13,25212.0,130.9592,131.0217,130.2814,130.326,25212.0
2020-08-13 12:00:00,146.11,146.59,146.09,146.55,16482.0,130.3082,130.7363,130.2903,130.7006,16482.0
2020-08-13 12:30:00,146.59,146.68,146.41,146.66,12643.0,130.7363,130.8165,130.5757,130.7987,12643.0
2020-08-13 13:00:00,146.62,146.77,146.55,146.69,14945.0,130.763,130.8968,130.7006,130.8255,14945.0
2020-08-13 13:30:00,146.66,146.97,146.48,146.87,17851.0,130.7987,131.0752,130.6382,130.986,17851.0
2020-08-13 14:00:00,146.89,146.89,146.29,146.43,19663.0,131.0038,131.0038,130.4687,130.5936,19663.0
2020-08-13 14:30:00,146.45,146.59,146.07,146.19,16661.0,130.6114,130.7363,130.2725,130.3795,16661.0
2020-08-13 15:00:00,146.24,146.6,146.12,146.56,22810.0,130.4241,130.7452,130.3171,130.7095,22810.0
2020-08-13 15:30:00,146.57,146.75,146.33,146.57,93601.0,130.7184,130.879,130.5044,130.7184,93601.0
2020-08-14 09:30:00,146.47,146.53,145.82,146.1,16920.0,130.6292,130.6828,130.0495,130.2993,16920.0
2020-08-14 10:00:00,146.13,146.51,145.86,146.33,15311.0,130.326,130.6649,130.0852,130.5044,15311.0
2020-08-14 10:30:00,146.42,146.93,146.4,146.47,10293.0,130.5847,131.0395,130.5668,130.6292,10293.0
2020-08-14 11:00:00,146.49,146.66,146.34,146.49,9556.0,130.6471,130.7987,130.5133,130.6471,9556.0
2020-08-14 11:30:00,146.54,146.56,146.18,146.31,8840.0,130.6917,130.7095,130.3706,130.4866,8840.0
2020-08-14 12:00:00,146.33,146.39,146.09,146.16,9250.0,130.5044,130.5579,130.2903,130.3528,9250.0
2020-08-14 12:30:00,146.22,146.32,145.78,145.91,13044.0,130.4063,130.4955,130.0139,130.1298,13044.0
2020-08-14 13:00:00,145.93,146.1,145.86,146.09,9890.0,130.1476,130.2993,130.0852,130.2903,9890.0
2020-08-14 13:30:00,146.14,146.35,146.04,146.32,13046.0,130.3349,130.5222,130.2458,130.4955,13046.0
2020-08-14 14:00:00,146.33,146.4,146.2,146.39,11414.0,130.5044,130.5668,130.3884,130.5579,11414.0
2020-08-14 14:30:00,146.39,146.39,146.06,146.08,16717.0,130.5579,130.5579,130.2636,130.2814,16717.0
2020-08-14 15:00:00,146.1,146.25,146.02,146.1,16027.0,130.2993,130.433,130.2279,130.2993,16027.0
2020-08-14 15:30:00,146.07,146.24,145.7,146.07,65184.0,130.2725,130.4241,129.9425,130.2725,65184.0
2020-08-17 09:30:00,146.23,146.44,145.82,146.35,16317.0,130.4152,130.6025,130.0495,130.5222,16317.0
2020-08-17 10:00:00,146.39,147.46,146.23,147.32,23644.0,130.5579,131.5122,130.4152,131.3873,23644.0
2020-08-17 10:30:00,147.36,147.95,147.36,147.91,43573.0,131.423,131.9492,131.423,131.9135,43573.0
2020-08-17 11:00:00,147.95,147.98,147.6,147.92,17804.0,131.9492,131.9759,131.637,131.9224,17804.0
2020-08-17 11:30:00,147.92,148.0,147.72,147.76,25922.0,131.9224,131.9938,131.7441,131.7797,25922.0
2020-08-17 12:00:00,147.78,147.78,147.5,147.7,14659.0,131.7976,131.7976,131.5479,131.7262,14659.0
2020-08-17 12:30:00,147.77,148.26,147.77,148.12,24114.0,131.7887,132.2257,131.7887,132.1008,24114.0
2020-08-17 13:00:00,148.13,148.81,148.13,148.54,33749.0,132.1097,132.7162,132.1097,132.4754,33749.0
2020-08-17 13:30:00,148.57,148.78,148.38,148.78,16522.0,132.5021,132.6894,132.3327,132.6894,16522.0
2020-08-17 14:00:00,148.73,148.89,148.52,148.59,19046.0,132.6448,132.7875,132.4575,132.52,19046.0
2020-08-17 14:30:00,148.65,148.79,148.14,148.18,92253.0,132.5735,132.6983,132.1186,132.1543,92253.0
2020-08-17 15:00:00,148.18,148.44,147.89,148.34,50400.0,132.1543,132.3862,131.8957,132.297,50400.0
2020-08-17 15:30:00,148.36,148.62,148.34,148.34,129551.0,132.3148,132.5467,132.297,132.297,129551.0
2020-08-18 09:30:00,148.19,148.71,148.01,148.36,61052.0,132.1632,132.627,132.0027,132.3148,61052.0
2020-08-18 10:00:00,148.33,148.36,147.33,147.49,47114.0,132.2881,132.3148,131.3962,131.5389,47114.0
2020-08-18 10:30:00,147.53,148.7,147.53,148.61,31675.0,131.5746,132.6181,131.5746,132.5378,31675.0
2020-08-18 11:00:00,148.56,148.76,148.28,148.48,49013.0,132.4932,132.6716,132.2435,132.4219,49013.0
2020-08-18 11:30:00,148.53,149.09,148.53,148.92,34922.0,132.4665,132.9659,132.4665,132.8143,34922.0
2020-08-18 12:00:00,148.98,149.14,148.89,149.11,18962.0,132.8678,133.0105,132.7875,132.9837,18962.0
2020-08-18 12:30:00,149.09,149.69,149.07,149.66,75526.0,132.9659,133.501,132.9481,133.4742,75526.0
2020-08-18 13:00:00,149.62,149.77,149.49,149.77,22037.0,133.4386,133.5724,133.3226,133.5724,22037.0
2020-08-18 13:30:00,149.77,150.19,149.6,150.13,23499.0,133.5724,133.9469,133.4207,133.8934,23499.0
2020-08-18 14:00:00,150.15,150.25,149.93,150.22,31364.0,133.9113,134.0004,133.715,133.9737,31364.0
2020-08-18 14:30:00,150.23,150.24,149.96,150.09,33204.0,133.9826,133.9915,133.7418,133.8577,33204.0
2020-08-18 15:00:00,150.07,150.28,149.99,150.05,38718.0,133.8399,134.0272,133.7686,133.8221,38718.0
2020-08-18 15:30:00,150.06,150.16,149.55,149.59,150432.0,133.831,133.9202,133.3761,133.4118,150432.0
2020-08-19 09:30:00,148.45,148.77,147.63,148.62,104876.0,132.3951,132.6805,131.6638,132.5467,104876.0
2020-08-19 10:00:00,148.62,148.98,148.44,148.56,57898.0,132.5467,132.8678,132.3862,132.4932,57898.0
2020-08-19 10:30:00,148.6,148.96,148.43,148.45,40134.0,132.5289,132.85,132.3773,132.3951,40134.0
2020-08-19 11:00:00,148.4,148.47,147.96,147.96,59868.0,132.3505,132.4129,131.9581,131.9581,59868.0
2020-08-19 11:30:00,147.96,148.63,147.91,148.44,49069.0,131.9581,132.5556,131.9135,132.3862,49069.0
2020-08-19 12:00:00,148.43,148.56,148.04,148.48,63398.0,132.3773,132.4932,132.0295,132.4219,63398.0
2020-08-19 12:30:00,148.47,148.56,148.0,148.11,23367.0,132.4129,132.4932,131.9938,132.0919,23367.0
2020-08-19 13:00:00,148.11,148.41,148.07,148.18,21283.0,132.0919,132.3594,132.0562,132.1543,21283.0
2020-08-19 13:30:00,148.17,148.46,147.96,148.01,71083.0,132.1454,132.404,131.9581,132.0027,71083.0
2020-08-19 14:00:00,147.99,148.1,147.7,147.88,32986.0,131.9849,132.083,131.7262,131.8868,32986.0
2020-08-19 14:30:00,147.89,148.01,147.75,147.87,33322.0,131.8957,132.0027,131.7708,131.8778,33322.0
2020-08-19 15:00:00,147.83,148.05,147.63,147.67,49983.0,131.8422,132.0384,131.6638,131.6995,49983.0
2020-08-19 15:30:00,147.79,148.09,147.67,147.76,132998.0,131.8065,132.074,131.6995,131.7797,132998.0
2020-08-20 09:30:00,146.54,147.19,146.34,146.84,30871.0,131.4029,131.9858,131.2236,131.6719,30871.0
2020-08-20 10:00:00,146.73,147.32,146.45,147.14,17551.0,131.5733,132.1023,131.3222,131.9409,17551.0
2020-08-20 10:30:00,147.18,147.59,147.17,147.42,16353.0,131.9768,132.3444,131.9678,132.192,16353.0
2020-08-20 11:00:00,147.48,148.54,147.42,148.37,75407.0,132.2458,133.1963,132.192,133.0439,75407.0
2020-08-20 11:30:00,148.33,148.43,147.9,148.02,14710.0,133.008,133.0977,132.6224,132.73,14710.0
2020-08-20 12:00:00,148.01,148.65,147.83,148.63,29185.0,132.7211,133.2949,132.5596,133.277,29185.0
2020-08-20 12:30:00,148.64,148.89,148.62,148.73,26632.0,133.286,133.5102,133.268,133.3667,26632.0
2020-08-20 13:00:00,148.74,148.76,148.48,148.48,17692.0,133.3756,133.3936,133.1425,133.1425,17692.0
2020-08-20 13:30:00,148.47,148.6,148.25,148.27,24105.0,133.1335,133.2501,132.9363,132.9542,24105.0
2020-08-20 14:00:00,148.3,148.3,147.83,148.22,40433.0,132.9811,132.9811,132.5596,132.9094,40433.0
2020-08-20 14:30:00,148.21,148.24,148.12,148.17,16813.0,132.9004,132.9273,132.8197,132.8645,16813.0
2020-08-20 15:00:00,148.15,148.28,147.63,147.7,18728.0,132.8466,132.9632,132.3803,132.4431,18728.0
2020-08-20 15:30:00,147.68,148.11,147.61,147.74,133543.0,132.4251,132.8107,132.3624,132.4789,133543.0
2020-08-21 09:30:00,148.03,148.12,147.25,148.03,45771.0,132.739,132.8197,132.0396,132.739,45771.0
2020-08-21 10:00:00,148.01,148.28,147.18,147.18,17270.0,132.7211,132.9632,131.9768,131.9768,17270.0
2020-08-21 10:30:00,147.25,147.36,146.74,146.78,20693.0,132.0396,132.1382,131.5822,131.6181,20693.0
2020-08-21 11:00:00,146.82,147.15,146.8,146.94,24002.0,131.654,131.9499,131.636,131.7616,24002.0
2020-08-21 11:30:00,146.94,147.86,146.94,147.71,29558.0,131.7616,132.5865,131.7616,132.452,29558.0
2020-08-21 12:00:00,147.64,147.7,147.06,147.14,13722.0,132.3893,132.4431,131.8692,131.9409,13722.0
2020-08-21 12:30:00,147.05,147.14,146.85,146.85,10053.0,131.8602,131.9409,131.6809,131.6809,10053.0
2020-08-21 13:00:00,146.93,147.09,146.81,146.96,7160.0,131.7526,131.8961,131.645,131.7795,7160.0
2020-08-21 13:30:00,147.02,147.24,146.97,147.21,13180.0,131.8333,132.0306,131.7885,132.0037,13180.0
2020-08-21 14:00:00,147.23,147.23,147.06,147.17,9419.0,132.0216,132.0216,131.8692,131.9678,9419.0
2020-08-21 14:30:00,147.19,147.57,147.16,147.41,19993.0,131.9858,132.3265,131.9589,132.183,19993.0
2020-08-21 15:00:00,147.38,147.94,147.37,147.44,24160.0,132.1561,132.6583,132.1472,132.2099,24160.0
2020-08-21 15:30:00,147.47,147.69,147.23,147.43,82428.0,132.2368,132.4341,132.0216,132.201,82428.0
2020-08-24 09:30:00,148.0,148.24,147.15,147.64,25249.0,132.7121,132.9273,131.9499,132.3893,25249.0
2020-08-24 10:00:00,147.67,147.96,147.26,147.87,19791.0,132.4162,132.6762,132.0485,132.5955,19791.0
2020-08-24 10:30:00,147.84,148.46,147.67,148.42,11200.0,132.5686,133.1246,132.4162,133.0887,11200.0
2020-08-24 11:00:00,148.41,148.7,148.36,148.67,11663.0,133.0797,133.3398,133.0349,133.3129,11663.0
2020-08-24 11:30:00,148.59,148.86,148.37,148.44,23329.0,133.2411,133.4833,133.0439,133.1066,23329.0
2020-08-24 12:00:00,148.4,148.61,148.32,148.59,14071.0,133.0708,133.2591,132.999,133.2411,14071.0
2020-08-24 12:30:00,148.62,148.85,148.57,148.7,11583.0,133.268,133.4743,133.2232,133.3398,11583.0
2020-08-24 13:00:00,148.81,149.0,148.7,148.97,10658.0,133.4384,133.6088,133.3398,133.5819,10658.0
2020-08-24 13:30:00,148.97,149.2,148.69,148.73,10658.0,133.5819,133.7881,133.3308,133.3667,10658.0
2020-08-24 14:00:00,148.7,148.81,148.6,148.74,7588.0,133.3398,133.4384,133.2501,133.3756,7588.0
2020-08-24 14:30:00,148.71,148.87,148.59,148.65,21989.0,133.3487,133.4922,133.2411,133.2949,21989.0
2020-08-24 15:00:00,148.65,148.66,148.4,148.52,12111.0,133.2949,133.3039,133.0708,133.1784,12111.0
2020-08-24 15:30:00,148.51,148.92,148.42,148.92,42952.0,133.1694,133.5371,133.0887,133.5371,42952.0
2020-08-25 09:30:00,149.54,149.7,148.76,148.9,21575.0,134.093,134.2365,133.3936,133.5191,21575.0
2020-08-25 10:00:00,148.78,148.93,148.39,148.52,15431.0,133.4115,133.546,133.0618,133.1784,15431.0
2020-08-25 10:30:00,148.49,148.81,148.46,148.69,13399.0,133.1515,133.4384,133.1246,133.3308,13399.0
2020-08-25 11:00:00,148.69,148.74,148.01,148.21,13554.0,133.3308,133.3756,132.7211,132.9004,13554.0
2020-08-25 11:30:00,148.22,148.68,148.22,148.43,14431.0,132.9094,133.3218,132.9094,133.0977,14431.0
2020-08-25 12:00:00,148.42,148.62,148.22,148.3,17447.0,133.0887,133.268,132.9094,132.9811,17447.0
2020-08-25 12:30:00,148.3,148.57,148.22,148.46,12543.0,132.9811,133.2232,132.9094,133.1246,12543.0
2020-08-25 13:00:00,148.45,148.53,148.19,148.19,15708.0,133.1156,133.1873,132.8825,132.8825,15708.0
2020-08-25 13:30:00,148.18,148.26,147.97,148.09,18051.0,132.8735,132.9452,132.6852,132.7928,18051.0
2020-08-25 14:00:00,148.09,148.18,148.01,148.08,22554.0,132.7928,132.8735,132.7211,132.7838,22554.0
2020-08-25 14:30:00,148.08,148.21,148.04,148.19,11535.0,132.7838,132.9004,132.748,132.8825,11535.0
2020-08-25 15:00:00,148.21,148.3,148.06,148.26,15750.0,132.9004,132.9811,132.7659,132.9452,15750.0
2020-08-25 15:30:00,148.25,148.74,148.23,148.68,71915.0,132.9363,133.3756,132.9183,133.3218,71915.0
2020-08-26 09:30:00,148.38,148.49,147.83,148.02,20325.0,133.0528,133.1515,132.5596,132.73,20325.0
2020-08-26 10:00:00,148.0,148.0,147.33,147.56,12896.0,132.7121,132.7121,132.1113,132.3175,12896.0
2020-08-26 10:30:00,147.31,147.74,147.28,147.57,12769.0,132.0934,132.4789,132.0665,132.3265,12769.0
2020-08-26 11:00:00,147.54,147.92,147.44,147.82,22297.0,132.2996,132.6404,132.2099,132.5507,22297.0
2020-08-26 11:30:00,147.81,148.31,147.74,148.28,27452.0,132.5417,132.9901,132.4789,132.9632,27452.0
2020-08-26 12:00:00,148.27,148.73,148.27,148.6,23516.0,132.9542,133.3667,132.9542,133.2501,23516.0
2020-08-26 12:30:00,148.61,148.97,148.51,148.89,14217.0,133.2591,133.5819,133.1694,133.5102,14217.0
2020-08-26 13:00:00,148.91,149.02,148.81,148.88,19707.0,133.5281,133.6267,133.4384,133.5012,19707.0
2020-08-26 13:30:00,148.9,149.06,148.85,148.94,17159.0,133.5191,133.6626,133.4743,133.555,17159.0
2020-08-26 14:00:00,148.94,149.35,148.93,149.29,25075.0,133.555,133.9226,133.546,133.8688,25075.0
2020-08-26 14:30:00,149.33,149.48,149.18,149.22,19533.0,133.9047,134.0392,133.7702,133.8061,19533.0
2020-08-26 15:00:00,149.19,149.4,149.15,149.38,23868.0,133.7792,133.9675,133.7433,133.9495,23868.0
2020-08-26 15:30:00,149.38,149.38,148.97,149.15,83891.0,133.9495,133.9495,133.5819,133.7433,83891.0
2020-08-27 09:30:00,149.91,150.34,149.7,150.3,21319.0,134.4248,134.8104,134.2365,134.7745,21319.0
2020-08-27 10:00:00,150.24,150.61,150.03,150.61,22729.0,134.7207,135.0525,134.5324,135.0525,22729.0
2020-08-27 10:30:00,150.57,150.67,149.71,149.94,39989.0,135.0166,135.1063,134.2455,134.4517,39989.0
2020-08-27 11:00:00,149.94,149.94,149.26,149.34,19827.0,134.4517,134.4517,133.8419,133.9137,19827.0
2020-08-27 11:30:00,149.35,149.36,148.9,148.99,20370.0,133.9226,133.9316,133.5191,133.5998,20370.0
2020-08-27 12:00:00,149.06,149.06,148.8,148.85,16098.0,133.6626,133.6626,133.4295,133.4743,16098.0
2020-08-27 12:30:00,148.83,149.36,148.82,149.27,11219.0,133.4564,133.9316,133.4474,133.8509,11219.0
2020-08-27 13:00:00,149.2,149.5,149.11,149.46,17412.0,133.7881,134.0571,133.7074,134.0213,17412.0
2020-08-27 13:30:00,149.45,149.63,149.3,149.63,11147.0,134.0123,134.1737,133.8778,134.1737,11147.0
2020-08-27 14:00:00,149.63,149.79,149.52,149.6,11321.0,134.1737,134.3172,134.0751,134.1468,11321.0
2020-08-27 14:30:00,149.68,149.68,149.41,149.48,14468.0,134.2185,134.2185,133.9764,134.0392,14468.0
2020-08-27 15:00:00,149.52,149.52,149.15,149.37,21661.0,134.0751,134.0751,133.7433,133.9406,21661.0
2020-08-27 15:30:00,149.39,149.39,148.57,148.73,88788.0,133.9585,133.9585,133.2232,133.3667,88788.0
2020-08-28 09:30:00,148.91,149.05,147.42,147.67,30742.0,133.5281,133.6536,132.192,132.4162,30742.0
2020-08-28 10:00:00,147.51,147.52,147.19,147.31,10995.0,132.2727,132.2817,131.9858,132.0934,10995.0
2020-08-28 10:30:00,147.28,148.03,147.28,147.96,11169.0,132.0665,132.739,132.0665,132.6762,11169.0
2020-08-28 11:00:00,147.97,148.17,147.9,147.96,10330.0,132.6852,132.8645,132.6224,132.6762,10330.0
2020-08-28 11:30:00,147.96,148.41,147.86,148.29,13028.0,132.6762,133.0797,132.5865,132.9721,13028.0
2020-08-28 12:00:00,148.28,148.4,148.16,148.21,8332.0,132.9632,133.0708,132.8556,132.9004,8332.0
2020-08-28 12:30:00,148.3,148.98,148.3,148.87,8375.0,132.9811,133.5909,132.9811,133.4922,8375.0
2020-08-28 13:00:00,148.83,148.86,148.59,148.72,5174.0,133.4564,133.4833,133.2411,133.3577,5174.0
2020-08-28 13:30:00,148.65,148.8,148.6,148.6,4900.0,133.2949,133.4295,133.2501,133.2501,4900.0
2020-08-28 14:00:00,148.59,148.62,148.39,148.49,7044.0,133.2411,133.268,133.0618,133.1515,7044.0
2020-08-28 14:30:00,148.53,148.91,148.49,148.85,8494.0,133.1873,133.5281,133.1515,133.4743,8494.0
2020-08-28 15:00:00,148.89,148.98,148.73,148.91,18363.0,133.5102,133.5909,133.3667,133.5281,18363.0
2020-08-28 15:30:00,148.94,149.27,148.91,149.2,46449.0,133.555,133.8509,133.5281,133.7881,46449.0
2020-08-31 09:30:00,148.82,149.6,148.81,149.11,9839.0,133.4474,134.1468,133.4384,133.7074,9839.0
2020-08-31 10:00:00,149.11,149.2,148.83,149.14,12077.0,133.7074,133.7881,133.4564,133.7343,12077.0
2020-08-31 10:30:00,149.12,149.27,148.7,148.88,8998.0,133.7164,133.8509,133.3398,133.5012,8998.0
2020-08-31 11:00:00,148.86,149.42,148.81,149.02,10990.0,133.4833,133.9854,133.4384,133.6267,10990.0
2020-08-31 11:30:00,149.03,149.3,148.97,149.15,12712.0,133.6357,133.8778,133.5819,133.7433,12712.0
2020-08-31 12:00:00,149.09,149.23,148.99,149.07,9510.0,133.6895,133.815,133.5998,133.6716,9510.0
2020-08-31 12:30:00,149.06,149.21,148.73,148.8,14412.0,133.6626,133.7971,133.3667,133.4295,14412.0
2020-08-31 13:00:00,148.76,148.9,148.7,148.85,10468.0,133.3936,133.5191,133.3398,133.4743,10468.0
2020-08-31 13:30:00,148.88,148.88,148.52,148.59,15200.0,133.5012,133.5012,133.1784,133.2411,15200.0
2020-08-31 14:00:00,148.59,148.71,148.46,148.46,19876.0,133.2411,133.3487,133.1246,133.1246,19876.0
2020-08-31 14:30:00,148.47,149.03,148.45,149.02,17983.0,133.1335,133.6357,133.1156,133.6267,17983.0
2020-08-31 15:00:00,148.99,149.06,148.65,148.92,16134.0,133.5998,133.6626,133.2949,133.5371,16134.0
2020-08-31 15:30:00,148.93,149.16,148.59,148.59,113543.0,133.546,133.7523,133.2411,133.2411,113543.0
2020-09-01 09:30:00,148.64,148.75,146.96,146.97,43217.0,133.286,133.3846,131.7795,131.7885,43217.0
2020-09-01 10:00:00,147.02,147.44,146.62,147.02,27691.0,131.8333,132.2099,131.4746,131.8333,27691.0
2020-09-01 10:30:00,147.02,147.52,146.88,147.22,17747.0,131.8333,132.2817,131.7078,132.0127,17747.0
2020-09-01 11:00:00,147.28,147.63,147.21,147.6,15727.0,132.0665,132.3803,132.0037,132.3534,15727.0
2020-09-01 11:30:00,147.68,147.94,147.45,147.48,47312.0,132.4251,132.6583,132.2189,132.2458,47312.0
2020-09-01 12:00:00,147.48,148.05,147.37,148.02,20863.0,132.2458,132.7569,132.1472,132.73,20863.0
2020-09-01 12:30:00,148.02,148.49,147.91,148.46,17785.0,132.73,133.1515,132.6314,133.1246,17785.0
2020-09-01 13:00:00,148.49,148.59,148.1,148.1,16183.0,133.1515,133.2411,132.8018,132.8018,16183.0
2020-09-01 13:30:00,148.1,148.12,147.52,147.58,27508.0,132.8018,132.8197,132.2817,132.3355,27508.0
2020-09-01 14:00:00,147.64,148.2,147.6,148.09,21568.0,132.3893,132.8914,132.3534,132.7928,21568.0
2020-09-01 14:30:00,148.13,148.37,148.09,148.27,16013.0,132.8287,133.0439,132.7928,132.9542,16013.0
2020-09-01 15:00:00,148.31,148.31,147.74,147.89,27926.0,132.9901,132.9901,132.4789,132.6135,27926.0
2020-09-01 15:30:00,147.87,148.46,147.87,148.44,52961.0,132.5955,133.1246,132.5955,133.1066,52961.0
2020-09-02 09:30:00,148.01,150.28,148.01,150.21,29187.0,132.7211,134.7566,132.7211,134.6938,29187.0
2020-09-02 10:00:00,150.2,150.2,149.42,149.85,12226.0,134.6848,134.6848,133.9854,134.371,12226.0
2020-09-02 10:30:00,149.89,150.4,149.69,150.01,24241.0,134.4069,134.8642,134.2275,134.5145,24241.0
2020-09-02 11:00:00,150.05,150.22,149.72,149.75,26247.0,134.5503,134.7028,134.2544,134.2813,26247.0
2020-09-02 11:30:00,149.76,150.43,149.44,150.43,41436.0,134.2903,134.8911,134.0033,134.8911,41436.0
2020-09-02 12:00:00,150.37,150.46,150.18,150.32,9384.0,134.8373,134.918,134.6669,134.7924,9384.0
2020-09-02 12:30:00,150.33,150.54,150.21,150.47,9871.0,134.8014,134.9897,134.6938,134.9269,9871.0
2020-09-02 13:00:00,150.5,150.61,150.07,150.32,13636.0,134.9538,135.0525,134.5683,134.7924,13636.0
2020-09-02 13:30:00,150.33,150.57,150.22,150.42,13911.0,134.8014,135.0166,134.7028,134.8821,13911.0
2020-09-02 14:00:00,150.44,150.44,150.07,150.15,19446.0,134.9,134.9,134.5683,134.64,19446.0
2020-09-02 14:30:00,150.17,150.18,149.47,149.67,48755.0,134.6579,134.6669,134.0302,134.2096,48755.0
2020-09-02 15:00:00,149.62,149.85,149.44,149.79,36735.0,134.1647,134.371,134.0033,134.3172,36735.0
2020-09-02 15:30:00,149.8,150.22,149.42,149.42,136804.0,134.3262,134.7028,133.9854,133.9854,136804.0
2020-09-03 09:30:00,149.74,152.18,149.67,152.06,58597.0,134.2724,136.4603,134.2096,136.3527,58597.0
2020-09-03 10:00:00,151.97,152.17,150.65,150.93,51736.0,136.272,136.4513,135.0884,135.3394,51736.0
2020-09-03 10:30:00,150.98,151.04,150.53,150.79,26083.0,135.3843,135.4381,134.9807,135.2139,26083.0
2020-09-03 11:00:00,150.86,150.92,148.76,149.34,35438.0,135.2767,135.3305,133.3936,133.9137,35438.0
2020-09-03 11:30:00,149.35,150.0,149.01,149.09,46170.0,133.9226,134.5055,133.6178,133.6895,46170.0
2020-09-03 12:00:00,149.08,149.75,148.93,149.18,25947.0,133.6805,134.2813,133.546,133.7702,25947.0
2020-09-03 12:30:00,149.07,149.23,148.29,148.29,19806.0,133.6716,133.815,132.9721,132.9721,19806.0
2020-09-03 13:00:00,148.24,148.54,147.65,147.97,21554.0,132.9273,133.1963,132.3982,132.6852,21554.0
2020-09-03 13:30:00,147.92,147.92,147.39,147.78,12710.0,132.6404,132.6404,132.1651,132.5148,12710.0
2020-09-03 14:00:00,147.74,147.97,147.53,147.97,16264.0,132.4789,132.6852,132.2906,132.6852,16264.0
2020-09-03 14:30:00,147.99,148.4,147.38,147.6,18659.0,132.7031,133.0708,132.1561,132.3534,18659.0
2020-09-03 15:00:00,147.62,147.99,147.39,147.44,21689.0,132.3713,132.7031,132.1651,132.2099,21689.0
2020-09-03 15:30:00,147.4,148.46,146.99,148.42,120849.0,132.1741,133.1246,131.8064,133.0887,120849.0
2020-09-04 09:30:00,148.88,149.22,148.44,148.91,25333.0,133.5012,133.8061,133.1066,133.5281,25333.0
2020-09-04 10:00:00,148.94,148.98,147.71,147.72,27227.0,133.555,133.5909,132.452,132.461,27227.0
2020-09-04 10:30:00,147.84,148.26,147.05,148.24,33578.0,132.5686,132.9452,131.8602,132.9273,33578.0
2020-09-04 11:00:00,148.17,148.54,147.11,147.21,59717.0,132.8645,133.1963,131.914,132.0037,59717.0
2020-09-04 11:30:00,147.36,147.67,146.36,146.42,30847.0,132.1382,132.4162,131.2415,131.2953,30847.0
2020-09-04 12:00:00,146.36,147.17,146.26,147.16,41353.0,131.2415,131.9678,131.1518,131.9589,41353.0
2020-09-04 12:30:00,147.17,148.08,147.07,148.08,21901.0,131.9678,132.7838,131.8782,132.7838,21901.0
2020-09-04 13:00:00,148.04,148.35,147.75,148.22,16126.0,132.748,133.0259,132.4879,132.9094,16126.0
2020-09-04 13:30:00,148.16,148.33,147.69,148.27,12478.0,132.8556,133.008,132.4341,132.9542,12478.0
2020-09-04 14:00:00,148.22,148.87,148.02,148.81,25885.0,132.9094,133.4922,132.73,133.4384,25885.0
2020-09-04 14:30:00,148.8,149.57,148.66,149.02,26597.0,133.4295,134.1199,133.3039,133.6267,26597.0
2020-09-04 15:00:00,148.97,149.38,148.92,149.02,27199.0,133.5819,133.9495,133.5371,133.6267,27199.0
2020-09-04 15:30:00,148.91,149.0,148.3,148.8,76197.0,133.5281,133.6088,132.9811,133.4295,76197.0
2020-09-08 09:30:00,148.57,149.1,146.06,146.81,61003.0,133.2232,133.6985,130.9725,131.645,61003.0
2020-09-08 10:00:00,146.77,146.77,145.26,146.4,26288.0,131.6091,131.6091,130.2551,131.2774,26288.0
2020-09-08 10:30:00,146.45,146.82,145.57,145.92,26014.0,131.3222,131.654,130.5331,130.8469,26014.0
2020-09-08 11:00:00,145.78,146.93,145.7,146.81,20332.0,130.7214,131.7526,130.6497,131.645,20332.0
2020-09-08 11:30:00,146.81,146.81,145.62,146.08,26022.0,131.645,131.645,130.5779,130.9904,26022.0
2020-09-08 12:00:00,146.16,146.93,146.13,146.72,15717.0,131.0622,131.7526,131.0353,131.5643,15717.0
2020-09-08 12:30:00,146.7,146.84,146.38,146.84,15050.0,131.5464,131.6719,131.2594,131.6719,15050.0
2020-09-08 13:00:00,146.79,147.12,146.72,146.92,13575.0,131.6271,131.923,131.5643,131.7436,13575.0
2020-09-08 13:30:00,146.91,147.17,146.65,146.69,44777.0,131.7347,131.9678,131.5015,131.5374,44777.0
2020-09-08 14:00:00,146.68,146.8,146.57,146.8,28347.0,131.5284,131.636,131.4298,131.636,28347.0
2020-09-08 14:30:00,146.78,146.8,145.52,145.99,50007.0,131.6181,131.636,130.4883,130.9097,50007.0
2020-09-08 15:00:00,146.11,146.13,145.18,145.88,27987.0,131.0173,131.0353,130.1834,130.8111,27987.0
2020-09-08 15:30:00,145.87,146.12,145.33,145.5,107252.0,130.8021,131.0263,130.3179,130.4703,107252.0
2020-09-09 09:30:00,146.78,148.27,146.78,148.07,20573.0,131.6181,132.9542,131.6181,132.7749,20573.0
2020-09-09 10:00:00,148.01,148.32,147.55,147.8,21340.0,132.7211,132.999,132.3086,132.5327,21340.0
2020-09-09 10:30:00,147.78,148.0,146.63,146.76,14805.0,132.5148,132.7121,131.4836,131.6002,14805.0
2020-09-09 11:00:00,146.79,147.48,146.72,147.3,17162.0,131.6271,132.2458,131.5643,132.0844,17162.0
2020-09-09 11:30:00,147.33,147.7,147.33,147.4,15289.0,132.1113,132.4431,132.1113,132.1741,15289.0
2020-09-09 12:00:00,147.42,147.84,147.42,147.66,22830.0,132.192,132.5686,132.192,132.4072,22830.0
2020-09-09 12:30:00,147.76,147.98,147.72,147.91,11414.0,132.4969,132.6942,132.461,132.6314,11414.0
2020-09-09 13:00:00,147.98,148.46,147.98,148.38,12949.0,132.6942,133.1246,132.6942,133.0528,12949.0
2020-09-09 13:30:00,148.35,148.75,148.32,148.5,14344.0,133.0259,133.3846,132.999,133.1604,14344.0
2020-09-09 14:00:00,148.5,148.8,148.38,148.44,13365.0,133.1604,133.4295,133.0528,133.1066,13365.0
2020-09-09 14:30:00,148.49,148.95,148.47,148.9,11794.0,133.1515,133.564,133.1335,133.5191,11794.0
2020-09-09 15:00:00,148.89,149.06,148.55,148.68,18472.0,133.5102,133.6626,133.2053,133.3218,18472.0
2020-09-09 15:30:00,148.7,148.78,147.71,147.79,76113.0,133.3398,133.4115,132.452,132.5238,76113.0
2020-09-10 09:30:00,147.5,147.86,146.97,147.5,30126.0,132.2637,132.5865,131.7885,132.2637,30126.0
2020-09-10 10:00:00,147.4,147.57,146.83,147.0,18707.0,132.1741,132.3265,131.6629,131.8154,18707.0
2020-09-10 10:30:00,147.05,147.87,146.94,147.0,14027.0,131.8602,132.5955,131.7616,131.8154,14027.0
2020-09-10 11:00:00,146.99,147.33,146.71,147.33,13408.0,131.8064,132.1113,131.5553,132.1113,13408.0
2020-09-10 11:30:00,147.46,147.86,147.13,147.2,18677.0,132.2279,132.5865,131.932,131.9947,18677.0
2020-09-10 12:00:00,147.13,147.47,146.91,146.92,14904.0,131.932,132.2368,131.7347,131.7436,14904.0
2020-09-10 12:30:00,146.99,147.1,146.44,146.86,9551.0,131.8064,131.9051,131.3132,131.6898,9551.0
2020-09-10 13:00:00,146.86,147.36,146.79,147.03,9845.0,131.6898,132.1382,131.6271,131.8423,9845.0
2020-09-10 13:30:00,147.11,147.26,146.85,146.91,8455.0,131.914,132.0485,131.6809,131.7347,8455.0
2020-09-10 14:00:00,146.99,147.19,145.56,145.56,20042.0,131.8064,131.9858,130.5241,130.5241,20042.0
2020-09-10 14:30:00,145.54,146.07,145.42,146.03,27476.0,130.5062,130.9815,130.3986,130.9456,27476.0
2020-09-10 15:00:00,146.0,146.03,144.93,145.32,28528.0,130.9187,130.9456,129.9592,130.3089,28528.0
2020-09-10 15:30:00,145.27,145.94,145.05,145.05,93077.0,130.2641,130.8649,130.0668,130.0668,93077.0
2020-09-11 09:30:00,145.45,146.18,145.1,145.5,19688.0,130.4255,131.0801,130.1116,130.4703,19688.0
2020-09-11 10:00:00,145.47,146.0,145.38,145.7,14545.0,130.4434,130.9187,130.3627,130.6497,14545.0
2020-09-11 10:30:00,145.75,146.25,145.63,146.05,12592.0,130.6945,131.1429,130.5869,130.9635,12592.0
2020-09-11 11:00:00,146.02,146.42,145.89,146.32,11965.0,130.9366,131.2953,130.82,131.2056,11965.0
2020-09-11 11:30:00,146.26,146.73,146.11,146.73,16535.0,131.1518,131.5733,131.0173,131.5733,16535.0
2020-09-11 12:00:00,146.67,146.9,146.47,146.47,11619.0,131.5195,131.7257,131.3401,131.3401,11619.0
2020-09-11 12:30:00,146.46,146.5,145.85,145.85,8674.0,131.3312,131.367,130.7842,130.7842,8674.0
2020-09-11 13:00:00,145.95,146.11,145.4,145.45,9660.0,130.8738,131.0173,130.3807,130.4255,9660.0
2020-09-11 13:30:00,145.5,145.59,145.27,145.33,9553.0,130.4703,130.551,130.2641,130.3179,9553.0
2020-09-11 14:00:00,145.17,145.58,145.12,145.47,13339.0,130.1744,130.5421,130.1296,130.4434,13339.0
2020-09-11 14:30:00,145.46,145.88,145.45,145.69,13951.0,130.4345,130.8111,130.4255,130.6407,13951.0
2020-09-11 15:00:00,145.67,145.85,145.1,145.84,14043.0,130.6228,130.7842,130.1116,130.7752,14043.0
2020-09-11 15:30:00,145.92,146.2,145.49,145.5,62062.0,130.8469,131.098,130.4614,130.4703,62062.0
2020-09-14 09:30:00,146.15,146.28,145.58,145.84,18334.0,131.0532,131.1698,130.5421,130.7752,18334.0
2020-09-14 10:00:00,145.95,146.8,145.8,146.39,24756.0,130.8738,131.636,130.7393,131.2684,24756.0
2020-09-14 10:30:00,146.31,146.55,145.78,145.78,13606.0,131.1967,131.4119,130.7214,130.7214,13606.0
2020-09-14 11:00:00,145.78,145.96,145.49,145.82,19630.0,130.7214,130.8828,130.4614,130.7573,19630.0
2020-09-14 11:30:00,145.76,146.03,145.31,145.39,19856.0,130.7035,130.9456,130.3,130.3717,19856.0
2020-09-14 12:00:00,145.37,145.66,145.2,145.64,23752.0,130.3538,130.6138,130.2013,130.5959,23752.0
2020-09-14 12:30:00,145.6,145.77,145.48,145.61,12282.0,130.56,130.7124,130.4524,130.569,12282.0
2020-09-14 13:00:00,145.6,145.75,145.38,145.45,12843.0,130.56,130.6945,130.3627,130.4255,12843.0
2020-09-14 13:30:00,145.5,145.74,145.47,145.69,11370.0,130.4703,130.6855,130.4434,130.6407,11370.0
2020-09-14 14:00:00,145.69,145.69,145.44,145.47,14017.0,130.6407,130.6407,130.4165,130.4434,14017.0
2020-09-14 14:30:00,145.54,145.55,144.98,145.21,19501.0,130.5062,130.5152,130.004,130.2103,19501.0
2020-09-14 15:00:00,145.17,145.26,144.48,144.71,43959.0,130.1744,130.2551,129.5557,129.7619,43959.0
2020-09-14 15:30:00,144.73,145.04,144.48,144.48,73049.0,129.7799,130.0578,129.5557,129.5557,73049.0
2020-09-15 09:30:00,144.82,145.21,143.75,145.17,56433.0,129.8606,130.2103,128.9011,130.1744,56433.0
2020-09-15 10:00:00,145.16,145.79,145.12,145.26,27094.0,130.1655,130.7304,130.1296,130.2551,27094.0
2020-09-15 10:30:00,145.1,145.68,145.1,145.57,14322.0,130.1116,130.6317,130.1116,130.5331,14322.0
2020-09-15 11:00:00,145.55,145.75,145.44,145.71,23201.0,130.5152,130.6945,130.4165,130.6586,23201.0
2020-09-15 11:30:00,145.75,146.09,145.6,145.99,16678.0,130.6945,130.9994,130.56,130.9097,16678.0
2020-09-15 12:00:00,145.99,146.37,145.86,146.26,14837.0,130.9097,131.2505,130.7931,131.1518,14837.0
2020-09-15 12:30:00,146.25,146.29,145.93,146.05,13402.0,131.1429,131.1787,130.8559,130.9635,13402.0
2020-09-15 13:00:00,146.04,146.13,145.94,146.07,11146.0,130.9545,131.0353,130.8649,130.9815,11146.0
2020-09-15 13:30:00,146.05,146.08,145.74,145.77,10320.0,130.9635,130.9904,130.6855,130.7124,10320.0
2020-09-15 14:00:00,145.75,145.88,145.69,145.78,19008.0,130.6945,130.8111,130.6407,130.7214,19008.0
2020-09-15 14:30:00,145.78,145.8,145.34,145.49,25293.0,130.7214,130.7393,130.3269,130.4614,25293.0
2020-09-15 15:00:00,145.49,145.49,144.93,144.99,40235.0,130.4614,130.4614,129.9592,130.013,40235.0
2020-09-15 15:30:00,144.96,144.96,144.3,144.33,186352.0,129.9861,129.9861,129.3943,129.4212,186352.0
2020-09-16 09:30:00,145.24,146.08,144.98,145.15,18009.0,130.2372,130.9904,130.004,130.1565,18009.0
2020-09-16 10:00:00,145.15,145.23,144.74,145.09,22161.0,130.1565,130.2282,129.7888,130.1027,22161.0
2020-09-16 10:30:00,145.13,145.62,145.0,145.58,11422.0,130.1385,130.5779,130.022,130.5421,11422.0
2020-09-16 11:00:00,145.58,145.66,145.34,145.53,13520.0,130.5421,130.6138,130.3269,130.4972,13520.0
2020-09-16 11:30:00,145.52,145.54,145.06,145.15,16889.0,130.4883,130.5062,130.0758,130.1565,16889.0
2020-09-16 12:00:00,145.11,145.27,144.59,144.66,18855.0,130.1206,130.2641,129.6543,129.7171,18855.0
2020-09-16 12:30:00,144.64,144.73,144.37,144.51,22813.0,129.6992,129.7799,129.4571,129.5826,22813.0
2020-09-16 13:00:00,144.5,144.67,144.32,144.33,22764.0,129.5736,129.7261,129.4122,129.4212,22764.0
2020-09-16 13:30:00,144.32,144.59,144.2,144.58,15546.0,129.4122,129.6543,129.3046,129.6454,15546.0
2020-09-16 14:00:00,144.49,144.89,144.32,144.75,17109.0,129.5647,129.9233,129.4122,129.7978,17109.0
2020-09-16 14:30:00,144.77,145.1,144.4,144.57,23062.0,129.8157,130.1116,129.484,129.6364,23062.0
2020-09-16 15:00:00,144.55,144.71,143.82,143.82,32583.0,129.6185,129.7619,128.9639,128.9639,32583.0
2020-09-16 15:30:00,143.89,144.21,143.16,143.19,102436.0,129.0266,129.3136,128.372,128.3989,102436.0
2020-09-17 09:30:00,142.55,142.55,141.21,141.82,18968.0,127.8251,127.8251,126.6235,127.1705,18968.0
2020-09-17 10:00:00,141.79,142.42,141.56,142.07,13987.0,127.1436,127.7085,126.9373,127.3946,13987.0
2020-09-17 10:30:00,142.01,142.19,141.48,141.48,21515.0,127.3408,127.5022,126.8656,126.8656,21515.0
2020-09-17 11:00:00,141.47,141.77,141.12,141.17,13309.0,126.8566,127.1256,126.5428,126.5876,13309.0
2020-09-17 11:30:00,141.23,141.6,141.14,141.17,51117.0,126.6414,126.9732,126.5607,126.5876,51117.0
2020-09-17 12:00:00,141.14,141.14,139.77,139.99,29094.0,126.5607,126.5607,125.3322,125.5295,29094.0
2020-09-17 12:30:00,140.04,140.3,139.89,140.19,14225.0,125.5743,125.8075,125.4398,125.7088,14225.0
2020-09-17 13:00:00,140.13,140.22,139.94,140.1,25118.0,125.655,125.7357,125.4847,125.6281,25118.0
2020-09-17 13:30:00,140.04,140.13,139.86,139.93,22668.0,125.5743,125.655,125.4129,125.4757,22668.0
2020-09-17 14:00:00,139.92,140.15,139.8,139.88,62069.0,125.4667,125.673,125.3591,125.4309,62069.0
2020-09-17 14:30:00,139.85,140.4,139.56,140.33,37087.0,125.404,125.8971,125.1439,125.8344,37087.0
2020-09-17 15:00:00,140.36,140.46,139.97,140.1,27178.0,125.8613,125.9509,125.5116,125.6281,27178.0
2020-09-17 15:30:00,140.08,140.73,140.08,140.53,111966.0,125.6102,126.1931,125.6102,126.0137,111966.0
2020-09-18 09:30:00,140.87,141.46,140.6,141.46,159370.0,126.3186,126.8476,126.0765,126.8476,159370.0
2020-09-18 10:00:00,141.52,141.52,140.4,140.44,22880.0,126.9015,126.9015,125.8971,125.933,22880.0
2020-09-18 10:30:00,140.47,140.47,139.71,139.79,15087.0,125.9599,125.9599,125.2784,125.3502,15087.0
2020-09-18 11:00:00,139.81,140.02,139.58,139.72,25886.0,125.3681,125.5564,125.1618,125.2874,25886.0
2020-09-18 11:30:00,139.81,140.1,139.73,139.99,25376.0,125.3681,125.6281,125.2964,125.5295,25376.0
2020-09-18 12:00:00,140.03,140.2,139.86,140.0,22349.0,125.5654,125.7178,125.4129,125.5385,22349.0
2020-09-18 12:30:00,139.95,139.97,139.24,139.29,19405.0,125.4936,125.5116,124.857,124.9018,19405.0
2020-09-18 13:00:00,139.26,139.3,138.72,138.75,29960.0,124.8749,124.9108,124.3907,124.4176,29960.0
2020-09-18 13:30:00,138.63,138.87,138.12,138.79,35816.0,124.31,124.5252,123.8527,124.4535,35816.0
2020-09-18 14:00:00,138.61,138.86,138.3,138.84,49489.0,124.292,124.5162,124.0141,124.4983,49489.0
2020-09-18 14:30:00,138.87,138.87,138.35,138.56,30470.0,124.5252,124.5252,124.0589,124.2472,30470.0
2020-09-18 15:00:00,138.57,138.7,138.17,138.53,31968.0,124.2562,124.3727,123.8975,124.2203,31968.0
2020-09-18 15:30:00,138.54,140.02,138.54,138.92,229186.0,124.2293,125.5564,124.2293,124.57,229186.0
2020-09-21 09:30:00,138.0,138.62,137.81,138.54,30383.0,123.7451,124.301,123.5747,124.2293,30383.0
2020-09-21 10:00:00,138.31,138.36,137.56,138.32,14067.0,124.023,124.0679,123.3505,124.032,14067.0
2020-09-21 10:30:00,138.43,138.67,138.21,138.21,12683.0,124.1306,124.3458,123.9334,123.9334,12683.0
2020-09-21 11:00:00,138.2,138.33,137.46,137.6,20359.0,123.9244,124.041,123.2608,123.3864,20359.0
2020-09-21 11:30:00,137.65,137.68,137.13,137.2,18478.0,123.4312,123.4581,122.9649,123.0277,18478.0
2020-09-21 12:00:00,137.12,137.5,136.98,137.01,15472.0,122.956,123.2967,122.8304,122.8573,15472.0
2020-09-21 12:30:00,136.97,136.98,136.1,136.1,9195.0,122.8215,122.8304,122.0413,122.0413,9195.0
2020-09-21 13:00:00,136.27,136.31,136.02,136.31,7690.0,122.1938,122.2296,121.9696,122.2296,7690.0
2020-09-21 13:30:00,136.27,136.38,136.05,136.16,17288.0,122.1938,122.2924,121.9965,122.0951,17288.0
2020-09-21 14:00:00,136.15,136.16,135.6,135.63,26449.0,122.0862,122.0951,121.593,121.6199,26449.0
2020-09-21 14:30:00,135.6,135.6,135.01,135.56,42198.0,121.593,121.593,121.0639,121.5571,42198.0
2020-09-21 15:00:00,135.56,136.21,135.5,136.1,89915.0,121.5571,122.14,121.5033,122.0413,89915.0
2020-09-21 15:30:00,136.13,137.05,135.98,137.05,137453.0,122.0682,122.8932,121.9337,122.8932,137453.0
2020-09-22 09:30:00,137.1,138.31,136.71,137.22,33091.0,122.938,124.023,122.5883,123.0456,33091.0
2020-09-22 10:00:00,137.36,138.13,137.36,137.62,27900.0,123.1712,123.8616,123.1712,123.4043,27900.0
2020-09-22 10:30:00,137.61,137.69,136.97,136.97,26281.0,123.3953,123.4671,122.8215,122.8215,26281.0
2020-09-22 11:00:00,136.87,137.02,136.73,136.74,20491.0,122.7318,122.8663,122.6062,122.6152,20491.0
2020-09-22 11:30:00,136.75,137.0,136.54,136.88,27989.0,122.6242,122.8484,122.4359,122.7407,27989.0
2020-09-22 12:00:00,136.93,137.51,136.82,137.46,68182.0,122.7856,123.3057,122.6869,123.2608,68182.0
2020-09-22 12:30:00,137.43,137.8,137.41,137.48,15203.0,123.2339,123.5657,123.216,123.2788,15203.0
2020-09-22 13:00:00,137.54,137.68,137.42,137.65,10349.0,123.3326,123.4581,123.225,123.4312,10349.0
2020-09-22 13:30:00,137.6,137.92,137.59,137.65,13384.0,123.3864,123.6733,123.3774,123.4312,13384.0
2020-09-22 14:00:00,137.69,137.97,137.54,137.57,14045.0,123.4671,123.7182,123.3326,123.3595,14045.0
2020-09-22 14:30:00,137.61,137.79,137.37,137.42,14718.0,123.3953,123.5567,123.1801,123.225,14718.0
2020-09-22 15:00:00,137.44,137.55,137.11,137.44,23080.0,123.2429,123.3415,122.947,123.2429,23080.0
2020-09-22 15:30:00,137.44,137.73,137.24,137.42,48215.0,123.2429,123.5029,123.0636,123.225,48215.0
2020-09-23 09:30:00,138.06,138.49,136.88,137.08,27834.0,123.7989,124.1844,122.7407,122.9201,27834.0
2020-09-23 10:00:00,137.07,137.07,135.6,135.71,44134.0,122.9111,122.9111,121.593,121.6916,44134.0
2020-09-23 10:30:00,135.66,135.96,135.39,135.5,44738.0,121.6468,121.9158,121.4047,121.5033,44738.0
2020-09-23 11:00:00,135.49,135.85,135.38,135.6,47567.0,121.4943,121.8171,121.3957,121.593,47567.0
2020-09-23 11:30:00,135.65,135.65,134.97,135.12,24970.0,121.6378,121.6378,121.028,121.1625,24970.0
2020-09-23 12:00:00,135.07,135.31,134.91,135.31,25776.0,121.1177,121.3329,120.9742,121.3329,25776.0
2020-09-23 12:30:00,135.3,135.55,135.19,135.21,16951.0,121.324,121.5481,121.2253,121.2433,16951.0
2020-09-23 13:00:00,135.17,135.52,135.04,135.29,19355.0,121.2074,121.5212,121.0908,121.315,19355.0
2020-09-23 13:30:00,135.3,135.51,135.13,135.43,21040.0,121.324,121.5123,121.1715,121.4405,21040.0
2020-09-23 14:00:00,135.43,135.44,134.35,134.55,49815.0,121.4405,121.4495,120.4721,120.6514,49815.0
2020-09-23 14:30:00,134.62,134.98,134.42,134.43,23656.0,120.7142,121.037,120.5349,120.5438,23656.0
2020-09-23 15:00:00,134.45,134.67,134.0,134.59,45888.0,120.5618,120.759,120.1582,120.6873,45888.0
2020-09-23 15:30:00,134.61,134.75,134.06,134.34,155100.0,120.7052,120.8308,120.212,120.4631,155100.0
2020-09-24 09:30:00,134.53,135.77,134.52,135.62,46634.0,120.6335,121.7454,120.6245,121.6109,46634.0
2020-09-24 10:00:00,135.62,136.7,135.38,136.46,55402.0,121.6109,122.5793,121.3957,122.3641,55402.0
2020-09-24 10:30:00,136.46,136.46,135.73,136.35,23931.0,122.3641,122.3641,121.7095,122.2655,23931.0
2020-09-24 11:00:00,136.34,136.7,136.07,136.53,26782.0,122.2565,122.5793,122.0144,122.4269,26782.0
2020-09-24 11:30:00,136.48,137.18,136.32,137.13,37774.0,122.3821,123.0098,122.2386,122.9649,37774.0
2020-09-24 12:00:00,137.1,137.58,137.0,137.41,21715.0,122.938,123.3684,122.8484,123.216,21715.0
2020-09-24 12:30:00,137.37,137.83,136.98,137.83,25044.0,123.1801,123.5926,122.8304,123.5926,25044.0
2020-09-24 13:00:00,137.76,137.91,137.56,137.68,18190.0,123.5298,123.6644,123.3505,123.4581,18190.0
2020-09-24 13:30:00,137.67,137.81,137.45,137.45,20177.0,123.4491,123.5747,123.2519,123.2519,20177.0
2020-09-24 14:00:00,137.53,137.68,137.34,137.56,22474.0,123.3236,123.4581,123.1532,123.3505,22474.0
2020-09-24 14:30:00,137.61,137.89,136.89,136.89,36844.0,123.3953,123.6464,122.7497,122.7497,36844.0
2020-09-24 15:00:00,136.94,137.34,136.78,137.15,36491.0,122.7945,123.1532,122.6511,122.9829,36491.0
2020-09-24 15:30:00,137.13,137.74,137.0,137.59,147939.0,122.9649,123.5119,122.8484,123.3774,147939.0
2020-09-25 09:30:00,137.16,138.32,136.5,138.08,42683.0,122.9918,124.032,122.4,123.8168,42683.0
2020-09-25 10:00:00,138.02,138.41,137.69,138.39,31146.0,123.763,124.1127,123.4671,124.0948,31146.0
2020-09-25 10:30:00,138.34,138.42,137.82,138.07,12842.0,124.0499,124.1217,123.5836,123.8078,12842.0
2020-09-25 11:00:00,138.16,138.51,138.0,138.38,14994.0,123.8885,124.2024,123.7451,124.0858,14994.0
2020-09-25 11:30:00,138.42,138.69,137.96,137.97,14481.0,124.1217,124.3638,123.7092,123.7182,14481.0
2020-09-25 12:00:00,137.9,138.34,137.88,138.17,13083.0,123.6554,124.0499,123.6375,123.8975,13083.0
2020-09-25 12:30:00,138.25,138.25,137.96,138.0,12946.0,123.9692,123.9692,123.7092,123.7451,12946.0
2020-09-25 13:00:00,138.0,138.35,137.89,138.33,20372.0,123.7451,124.0589,123.6464,124.041,20372.0
2020-09-25 13:30:00,138.44,138.92,138.35,138.64,10070.0,124.1396,124.57,124.0589,124.3189,10070.0
2020-09-25 14:00:00,138.63,138.88,138.55,138.81,15102.0,124.31,124.5342,124.2382,124.4714,15102.0
2020-09-25 14:30:00,138.8,139.01,138.53,138.98,19549.0,124.4624,124.6507,124.2203,124.6238,19549.0
2020-09-25 15:00:00,138.95,139.33,138.92,139.27,25365.0,124.5969,124.9377,124.57,124.8839,25365.0
2020-09-25 15:30:00,139.25,139.57,138.96,139.53,114174.0,124.8659,125.1529,124.6059,125.117,114174.0
2020-09-28 09:30:00,140.31,140.76,139.65,140.61,31955.0,125.8164,126.22,125.2246,126.0855,31955.0
2020-09-28 10:00:00,140.75,141.92,140.66,141.63,16296.0,126.211,127.2601,126.1303,127.0001,16296.0
2020-09-28 10:30:00,141.77,141.82,141.15,141.35,10447.0,127.1256,127.1705,126.5697,126.749,10447.0
2020-09-28 11:00:00,141.56,141.59,141.04,141.13,7129.0,126.9373,126.9642,126.471,126.5517,7129.0
2020-09-28 11:30:00,141.18,141.38,141.09,141.24,14798.0,126.5966,126.7759,126.5159,126.6504,14798.0
2020-09-28 12:00:00,141.25,141.25,140.69,140.71,16619.0,126.6593,126.6593,126.1572,126.1751,16619.0
2020-09-28 12:30:00,140.77,140.98,140.68,140.98,12453.0,126.2289,126.4172,126.1482,126.4172,12453.0
2020-09-28 13:00:00,140.99,141.32,140.98,141.18,8010.0,126.4262,126.7221,126.4172,126.5966,8010.0
2020-09-28 13:30:00,141.22,141.68,141.22,141.57,11312.0,126.6324,127.0449,126.6324,126.9463,11312.0
2020-09-28 14:00:00,141.54,141.64,141.37,141.54,10958.0,126.9194,127.0091,126.7669,126.9194,10958.0
2020-09-28 14:30:00,141.56,141.65,141.09,141.16,9798.0,126.9373,127.018,126.5159,126.5786,9798.0
2020-09-28 15:00:00,141.14,141.15,140.69,140.81,11650.0,126.5607,126.5697,126.1572,126.2648,11650.0
2020-09-28 15:30:00,140.77,140.77,140.11,140.41,85753.0,126.2289,126.2289,125.6371,125.9061,85753.0
2020-09-29 09:30:00,142.3,142.78,141.13,141.78,114305.0,127.6009,128.0313,126.5517,127.1346,114305.0
2020-09-29 10:00:00,141.97,142.16,141.57,142.02,24711.0,127.305,127.4753,126.9463,127.3498,24711.0
2020-09-29 10:30:00,142.09,142.43,141.48,142.04,28570.0,127.4126,127.7175,126.8656,127.3677,28570.0
2020-09-29 11:00:00,141.99,142.06,141.26,141.28,23751.0,127.3229,127.3857,126.6683,126.6862,23751.0
2020-09-29 11:30:00,141.25,141.43,140.33,140.47,26369.0,126.6593,126.8207,125.8344,125.9599,26369.0
2020-09-29 12:00:00,140.52,140.69,140.39,140.48,14341.0,126.0047,126.1572,125.8882,125.9689,14341.0
2020-09-29 12:30:00,140.48,140.82,140.48,140.49,17160.0,125.9689,126.2738,125.9689,125.9778,17160.0
2020-09-29 13:00:00,140.44,140.86,140.3,140.81,14766.0,125.933,126.3096,125.8075,126.2648,14766.0
2020-09-29 13:30:00,140.78,141.51,140.75,141.33,14029.0,126.2379,126.8925,126.211,126.7311,14029.0
2020-09-29 14:00:00,141.33,141.54,141.25,141.51,15793.0,126.7311,126.9194,126.6593,126.8925,15793.0
2020-09-29 14:30:00,141.5,141.61,141.36,141.49,13142.0,126.8835,126.9822,126.758,126.8745,13142.0
2020-09-29 15:00:00,141.48,141.58,141.32,141.55,22648.0,126.8656,126.9553,126.7221,126.9284,22648.0
2020-09-29 15:30:00,141.48,141.68,141.14,141.14,75073.0,126.8656,127.0449,126.5607,126.5607,75073.0
2020-09-30 09:30:00,141.43,141.79,141.22,141.68,17472.0,126.8207,127.1436,126.6324,127.0449,17472.0
2020-09-30 10:00:00,141.65,142.4,141.59,141.99,11233.0,127.018,127.6905,126.9642,127.3229,11233.0
2020-09-30 10:30:00,142.03,142.63,141.79,142.56,21556.0,127.3588,127.8968,127.1436,127.834,21556.0
2020-09-30 11:00:00,142.56,143.27,142.44,143.26,22266.0,127.834,128.4707,127.7264,128.4617,22266.0
2020-09-30 11:30:00,143.21,143.27,142.79,143.16,17288.0,128.4169,128.4707,128.0403,128.372,17288.0
2020-09-30 12:00:00,143.16,143.38,143.0,143.32,25013.0,128.372,128.5693,128.2286,128.5155,25013.0
2020-09-30 12:30:00,143.31,143.53,143.24,143.5,7415.0,128.5065,128.7038,128.4438,128.6769,7415.0
2020-09-30 13:00:00,143.52,143.62,143.28,143.53,10885.0,128.6949,128.7845,128.4796,128.7038,10885.0
2020-09-30 13:30:00,143.55,144.05,143.51,143.75,36222.0,128.7218,129.1701,128.6859,128.9011,36222.0
2020-09-30 14:00:00,143.68,144.4,143.53,143.72,15102.0,128.8383,129.484,128.7038,128.8742,15102.0
2020-09-30 14:30:00,143.63,143.63,142.7,143.37,25829.0,128.7935,128.7935,127.9596,128.5604,25829.0
2020-09-30 15:00:00,143.32,143.47,142.39,142.74,25397.0,128.5155,128.65,127.6816,127.9954,25397.0
2020-09-30 15:30:00,142.78,143.76,142.68,143.33,89875.0,128.0313,128.9101,127.9416,128.5245,89875.0
2020-10-01 09:30:00,143.63,144.52,141.88,142.33,35181.0,128.7935,129.5916,127.2243,127.6278,35181.0
2020-10-01 10:00:00,142.21,142.66,141.71,142.36,11262.0,127.5202,127.9237,127.0718,127.6547,11262.0
2020-10-01 10:30:00,142.34,142.72,142.13,142.29,16273.0,127.6367,127.9775,127.4484,127.5919,16273.0
2020-10-01 11:00:00,142.57,143.62,142.39,143.45,18016.0,127.843,128.7845,127.6816,128.6321,18016.0
2020-10-01 11:30:00,143.43,143.85,143.12,143.8,17859.0,128.6142,128.9908,128.3362,128.9459,17859.0
2020-10-01 12:00:00,143.76,144.2,143.36,143.93,17973.0,128.9101,129.3046,128.5514,129.0625,17973.0
2020-10-01 12:30:00,143.93,144.12,143.66,143.94,17627.0,129.0625,129.2329,128.8204,129.0715,17627.0
2020-10-01 13:00:00,143.96,144.26,143.87,143.88,15619.0,129.0894,129.3584,129.0087,129.0177,15619.0
2020-10-01 13:30:00,143.87,143.87,143.34,143.37,20909.0,129.0087,129.0087,128.5335,128.5604,20909.0
2020-10-01 14:00:00,143.57,143.63,142.98,143.55,23205.0,128.7397,128.7935,128.2106,128.7218,23205.0
2020-10-01 14:30:00,143.49,143.98,143.49,143.94,19030.0,128.668,129.1073,128.668,129.0715,19030.0
2020-10-01 15:00:00,143.9,144.06,143.36,143.54,28650.0,129.0356,129.1791,128.5514,128.7128,28650.0
2020-10-01 15:30:00,143.51,144.0,143.35,143.93,141578.0,128.6859,129.1253,128.5424,129.0625,141578.0
2020-10-02 09:30:00,143.5,144.05,143.41,143.41,44899.0,128.6769,129.1701,128.5962,128.5962,44899.0
2020-10-02 10:00:00,143.4,143.65,142.49,142.75,13440.0,128.5873,128.8114,127.7713,128.0044,13440.0
2020-10-02 10:30:00,142.57,143.34,142.55,143.15,11517.0,127.843,128.5335,127.8251,128.3631,11517.0
2020-10-02 11:00:00,143.12,143.48,143.03,143.13,13991.0,128.3362,128.659,128.2555,128.3451,13991.0
2020-10-02 11:30:00,143.04,143.04,142.2,142.27,17552.0,128.2644,128.2644,127.5112,127.574,17552.0
2020-10-02 12:00:00,142.27,143.32,142.09,142.92,25346.0,127.574,128.5155,127.4126,128.1568,25346.0
2020-10-02 12:30:00,142.91,143.41,142.84,143.28,13785.0,128.1479,128.5962,128.0851,128.4796,13785.0
2020-10-02 13:00:00,143.29,143.57,143.19,143.46,13747.0,128.4886,128.7397,128.3989,128.6411,13747.0
2020-10-02 13:30:00,143.47,143.48,142.76,142.87,8458.0,128.65,128.659,128.0134,128.112,8458.0
2020-10-02 14:00:00,142.91,143.47,142.88,143.34,15013.0,128.1479,128.65,128.121,128.5335,15013.0
2020-10-02 14:30:00,143.45,143.52,143.05,143.06,10888.0,128.6321,128.6949,128.2734,128.2824,10888.0
2020-10-02 15:00:00,143.1,143.39,142.78,143.29,44178.0,128.3182,128.5783,128.0313,128.4886,44178.0
2020-10-02 15:30:00,143.3,143.49,142.85,142.91,41418.0,128.4976,128.668,128.0941,128.1479,41418.0
2020-10-05 09:30:00,143.18,143.52,142.61,142.68,22546.0,128.39,128.6949,127.8789,127.9416,22546.0
2020-10-05 10:00:00,142.73,143.25,142.72,143.06,9042.0,127.9865,128.4527,127.9775,128.2824,9042.0
2020-10-05 10:30:00,143.14,143.99,143.14,143.68,11729.0,128.3541,129.1163,128.3541,128.8383,11729.0
2020-10-05 11:00:00,143.63,144.12,143.33,144.12,11604.0,128.7935,129.2329,128.5245,129.2329,11604.0
2020-10-05 11:30:00,144.04,144.14,143.64,143.71,19775.0,129.1611,129.2508,128.8025,128.8652,19775.0
2020-10-05 12:00:00,143.69,143.75,143.38,143.43,12074.0,128.8473,128.9011,128.5693,128.6142,12074.0
2020-10-05 12:30:00,143.47,143.52,143.2,143.2,7945.0,128.65,128.6949,128.4079,128.4079,7945.0
2020-10-05 13:00:00,143.11,143.39,143.11,143.18,6277.0,128.3272,128.5783,128.3272,128.39,6277.0
2020-10-05 13:30:00,143.13,143.44,143.13,143.18,11211.0,128.3451,128.6231,128.3451,128.39,11211.0
2020-10-05 14:00:00,143.1,143.44,142.91,143.44,13107.0,128.3182,128.6231,128.1479,128.6231,13107.0
2020-10-05 14:30:00,143.44,143.69,143.39,143.69,10408.0,128.6231,128.8473,128.5783,128.8473,10408.0
2020-10-05 15:00:00,143.64,143.89,143.53,143.68,21206.0,128.8025,129.0266,128.7038,128.8383,21206.0
2020-10-05 15:30:00,143.63,143.87,143.49,143.74,44944.0,128.7935,129.0087,128.668,128.8921,44944.0
2020-10-06 09:30:00,143.51,143.76,143.3,143.65,23693.0,128.6859,128.9101,128.4976,128.8114,23693.0
2020-10-06 10:00:00,143.61,143.65,142.65,142.77,11471.0,128.7756,128.8114,127.9147,128.0223,11471.0
2020-10-06 10:30:00,142.76,143.32,142.67,142.76,24031.0,128.0134,128.5155,127.9327,128.0134,24031.0
2020-10-06 11:00:00,142.83,143.11,142.63,143.06,18120.0,128.0761,128.3272,127.8968,128.2824,18120.0
2020-10-06 11:30:00,143.01,143.39,142.84,142.89,19616.0,128.2375,128.5783,128.0851,128.1299,19616.0
2020-10-06 12:00:00,142.83,143.09,142.69,142.74,15905.0,128.0761,128.3093,127.9506,127.9954,15905.0
2020-10-06 12:30:00,142.71,143.34,142.69,143.3,21730.0,127.9685,128.5335,127.9506,128.4976,21730.0
2020-10-06 13:00:00,143.28,143.56,143.19,143.38,13892.0,128.4796,128.7307,128.3989,128.5693,13892.0
2020-10-06 13:30:00,143.19,143.25,142.66,142.66,16851.0,128.3989,128.4527,127.9237,127.9237,16851.0
2020-10-06 14:00:00,142.69,143.06,142.51,142.81,20510.0,127.9506,128.2824,127.7892,128.0582,20510.0
2020-10-06 14:30:00,142.82,143.18,141.09,141.67,31244.0,128.0672,128.39,126.5159,127.036,31244.0
2020-10-06 15:00:00,141.59,141.72,141.13,141.22,43454.0,126.9642,127.0808,126.5517,126.6324,43454.0
2020-10-06 15:30:00,141.24,141.98,141.22,141.54,80689.0,126.6504,127.3139,126.6324,126.9194,80689.0
2020-10-07 09:30:00,142.02,143.21,142.02,142.94,28712.0,127.3498,128.4169,127.3498,128.1748,28712.0
2020-10-07 10:00:00,142.93,143.05,142.14,142.24,33504.0,128.1658,128.2734,127.4574,127.5471,33504.0
2020-10-07 10:30:00,142.25,142.72,142.13,142.45,21115.0,127.556,127.9775,127.4484,127.7354,21115.0
2020-10-07 11:00:00,142.46,142.46,141.75,142.05,14777.0,127.7444,127.7444,127.1077,127.3767,14777.0
2020-10-07 11:30:00,142.11,142.21,141.84,142.04,10966.0,127.4305,127.5202,127.1884,127.3677,10966.0
2020-10-07 12:00:00,141.99,142.06,141.76,141.81,6351.0,127.3229,127.3857,127.1167,127.1615,6351.0
2020-10-07 12:30:00,141.85,142.04,141.78,141.92,8182.0,127.1974,127.3677,127.1346,127.2601,8182.0
2020-10-07 13:00:00,141.99,142.33,141.9,142.25,6938.0,127.3229,127.6278,127.2422,127.556,6938.0
2020-10-07 13:30:00,142.34,142.95,142.31,142.81,13012.0,127.6367,128.1837,127.6098,128.0582,13012.0
2020-10-07 14:00:00,142.77,143.02,142.68,142.97,10094.0,128.0223,128.2465,127.9416,128.2017,10094.0
2020-10-07 14:30:00,142.94,143.73,142.93,143.56,28870.0,128.1748,128.8832,128.1658,128.7307,28870.0
2020-10-07 15:00:00,143.54,143.76,143.53,143.66,27348.0,128.7128,128.9101,128.7038,128.8204,27348.0
2020-10-07 15:30:00,143.7,144.08,143.37,143.4,103133.0,128.8563,129.197,128.5604,128.5873,103133.0
2020-10-08 09:30:00,143.17,144.08,142.68,143.88,39484.0,128.381,129.197,127.9416,129.0177,39484.0
2020-10-08 10:00:00,143.77,144.12,143.67,143.99,10192.0,128.919,129.2329,128.8294,129.1163,10192.0
2020-10-08 10:30:00,143.99,144.09,143.67,143.7,12002.0,129.1163,129.206,128.8294,128.8563,12002.0
2020-10-08 11:00:00,143.69,143.85,143.43,143.62,16300.0,128.8473,128.9908,128.6142,128.7845,16300.0
2020-10-08 11:30:00,143.69,144.06,143.35,143.53,22134.0,128.8473,129.1791,128.5424,128.7038,22134.0
2020-10-08 12:00:00,143.6,143.81,143.5,143.61,8495.0,128.7666,128.9549,128.6769,128.7756,8495.0
2020-10-08 12:30:00,143.64,143.88,143.56,143.72,5725.0,128.8025,129.0177,128.7307,128.8742,5725.0
2020-10-08 13:00:00,143.78,144.0,143.74,143.74,7701.0,128.928,129.1253,128.8921,128.8921,7701.0
2020-10-08 13:30:00,143.79,144.16,143.76,143.81,11401.0,128.937,129.2687,128.9101,128.9549,11401.0
2020-10-08 14:00:00,143.83,143.92,143.72,143.85,10995.0,128.9728,129.0535,128.8742,128.9908,10995.0
2020-10-08 14:30:00,143.9,143.92,143.73,143.9,8026.0,129.0356,129.0535,128.8832,129.0356,8026.0
2020-10-08 15:00:00,143.84,143.97,143.65,143.65,11996.0,128.9818,129.0984,128.8114,128.8114,11996.0
2020-10-08 15:30:00,143.59,143.87,143.39,143.52,66508.0,128.7576,129.0087,128.5783,128.6949,66508.0
2020-10-09 09:30:00,144.25,144.67,143.84,144.29,22292.0,129.3495,129.7261,128.9818,129.3853,22292.0
2020-10-09 10:00:00,144.2,144.4,143.87,144.4,7472.0,129.3046,129.484,129.0087,129.484,7472.0
2020-10-09 10:30:00,144.54,144.77,144.29,144.72,22008.0,129.6095,129.8157,129.3853,129.7709,22008.0
2020-10-09 11:00:00,144.7,145.07,144.63,145.0,12678.0,129.753,130.0847,129.6902,130.022,12678.0
2020-10-09 11:30:00,145.04,145.87,144.92,145.81,17735.0,130.0578,130.8021,129.9502,130.7483,17735.0
2020-10-09 12:00:00,145.82,145.85,145.5,145.74,15992.0,130.7573,130.7842,130.4703,130.6855,15992.0
2020-10-09 12:30:00,145.75,145.88,145.23,145.47,23529.0,130.6945,130.8111,130.2282,130.4434,23529.0
2020-10-09 13:00:00,145.49,145.75,145.43,145.47,17310.0,130.4614,130.6945,130.4076,130.4434,17310.0
2020-10-09 13:30:00,145.47,146.22,145.43,146.22,18678.0,130.4434,131.116,130.4076,131.116,18678.0
2020-10-09 14:00:00,146.22,146.26,145.69,145.95,19806.0,131.116,131.1518,130.6407,130.8738,19806.0
2020-10-09 14:30:00,145.97,146.32,145.77,146.31,15996.0,130.8918,131.2056,130.7124,131.1967,15996.0
2020-10-09 15:00:00,146.31,146.41,146.11,146.34,21480.0,131.1967,131.2863,131.0173,131.2236,21480.0
2020-10-09 15:30:00,146.31,146.34,145.54,145.64,75929.0,131.1967,131.2236,130.5062,130.5959,75929.0
2020-10-12 09:30:00,147.02,147.91,146.53,147.82,29266.0,131.8333,132.6314,131.3939,132.5507,29266.0
2020-10-12 10:00:00,147.73,148.16,147.44,147.74,45061.0,132.47,132.8556,132.2099,132.4789,45061.0
2020-10-12 10:30:00,147.65,148.13,147.56,148.13,38269.0,132.3982,132.8287,132.3175,132.8287,38269.0
2020-10-12 11:00:00,148.1,148.88,148.1,148.76,28724.0,132.8018,133.5012,132.8018,133.3936,28724.0
2020-10-12 11:30:00,148.78,148.94,148.54,148.67,14626.0,133.4115,133.555,133.1963,133.3129,14626.0
2020-10-12 12:00:00,148.66,148.66,148.33,148.5,19997.0,133.3039,133.3039,133.008,133.1604,19997.0
2020-10-12 12:30:00,148.43,148.52,148.04,148.45,13314.0,133.0977,133.1784,132.748,133.1156,13314.0
2020-10-12 13:00:00,148.38,148.84,148.31,148.77,8834.0,133.0528,133.4653,132.9901,133.4025,8834.0
2020-10-12 13:30:00,148.86,148.97,148.53,148.97,14562.0,133.4833,133.5819,133.1873,133.5819,14562.0
2020-10-12 14:00:00,148.95,148.95,148.5,148.7,11341.0,133.564,133.564,133.1604,133.3398,11341.0
2020-10-12 14:30:00,148.7,148.86,148.5,148.72,13227.0,133.3398,133.4833,133.1604,133.3577,13227.0
2020-10-12 15:00:00,148.68,148.77,148.46,148.7,14862.0,133.3218,133.4025,133.1246,133.3398,14862.0
2020-10-12 15:30:00,148.69,148.69,147.93,147.99,65503.0,133.3308,133.3308,132.6493,132.7031,65503.0
2020-10-13 09:30:00,147.42,149.36,147.13,148.75,48474.0,132.192,133.9316,131.932,133.3846,48474.0
2020-10-13 10:00:00,148.74,149.08,148.26,148.26,30722.0,133.3756,133.6805,132.9452,132.9452,30722.0
2020-10-13 10:30:00,148.17,148.48,147.88,148.16,14861.0,132.8645,133.1425,132.6045,132.8556,14861.0
2020-10-13 11:00:00,148.16,148.35,147.86,148.15,15029.0,132.8556,133.0259,132.5865,132.8466,15029.0
2020-10-13 11:30:00,148.09,148.52,148.09,148.44,18569.0,132.7928,133.1784,132.7928,133.1066,18569.0
2020-10-13 12:00:00,148.45,148.88,148.33,148.34,18654.0,133.1156,133.5012,133.008,133.017,18654.0
2020-10-13 12:30:00,148.3,148.42,148.18,148.34,23195.0,132.9811,133.0887,132.8735,133.017,23195.0
2020-10-13 13:00:00,148.3,148.53,148.14,148.46,15920.0,132.9811,133.1873,132.8376,133.1246,15920.0
2020-10-13 13:30:00,148.41,148.55,148.2,148.55,11828.0,133.0797,133.2053,132.8914,133.2053,11828.0
2020-10-13 14:00:00,148.55,148.79,148.23,148.23,15318.0,133.2053,133.4205,132.9183,132.9183,15318.0
2020-10-13 14:30:00,148.14,148.45,148.14,148.37,12515.0,132.8376,133.1156,132.8376,133.0439,12515.0
2020-10-13 15:00:00,148.33,148.88,148.31,148.86,16593.0,133.008,133.5012,132.9901,133.4833,16593.0
2020-10-13 15:30:00,148.84,149.12,148.82,148.87,62583.0,133.4653,133.7164,133.4474,133.4922,62583.0
2020-10-14 09:30:00,148.69,149.32,148.26,148.94,29251.0,133.3308,133.8957,132.9452,133.555,29251.0
2020-10-14 10:00:00,148.99,149.89,148.87,149.51,19558.0,133.5998,134.4069,133.4922,134.0661,19558.0
2020-10-14 10:30:00,149.5,149.9,149.3,149.73,16677.0,134.0571,134.4158,133.8778,134.2634,16677.0
2020-10-14 11:00:00,149.75,149.89,149.52,149.67,15558.0,134.2813,134.4069,134.0751,134.2096,15558.0
2020-10-14 11:30:00,149.61,149.74,148.82,149.24,19485.0,134.1558,134.2724,133.4474,133.824,19485.0
2020-10-14 12:00:00,149.23,149.49,149.0,149.36,24251.0,133.815,134.0482,133.6088,133.9316,24251.0
2020-10-14 12:30:00,149.33,149.57,149.15,149.52,11815.0,133.9047,134.1199,133.7433,134.0751,11815.0
2020-10-14 13:00:00,149.5,149.89,149.4,149.46,15491.0,134.0571,134.4069,133.9675,134.0213,15491.0
2020-10-14 13:30:00,149.46,149.54,149.08,149.18,21748.0,134.0213,134.093,133.6805,133.7702,21748.0
2020-10-14 14:00:00,149.13,149.22,149.03,149.16,12062.0,133.7254,133.8061,133.6357,133.7523,12062.0
2020-10-14 14:30:00,149.14,149.71,149.07,149.7,17634.0,133.7343,134.2455,133.6716,134.2365,17634.0
2020-10-14 15:00:00,149.61,150.23,149.6,149.88,31717.0,134.1558,134.7117,134.1468,134.3979,31717.0
2020-10-14 15:30:00,149.87,149.96,149.4,149.52,86245.0,134.3889,134.4696,133.9675,134.0751,86245.0
2020-10-15 09:30:00,148.57,149.42,148.09,149.26,36650.0,133.2232,133.9854,132.7928,133.8419,36650.0
2020-10-15 10:00:00,149.22,149.51,148.85,148.85,19239.0,133.8061,134.0661,133.4743,133.4743,19239.0
2020-10-15 10:30:00,148.88,148.99,148.47,148.55,15561.0,133.5012,133.5998,133.1335,133.2053,15561.0
2020-10-15 11:00:00,148.59,148.82,148.32,148.49,26020.0,133.2411,133.4474,132.999,133.1515,26020.0
2020-10-15 11:30:00,148.57,148.78,148.33,148.55,18254.0,133.2232,133.4115,133.008,133.2053,18254.0
2020-10-15 12:00:00,148.54,148.67,148.38,148.6,15982.0,133.1963,133.3129,133.0528,133.2501,15982.0
2020-10-15 12:30:00,148.59,149.37,148.59,149.37,8662.0,133.2411,133.9406,133.2411,133.9406,8662.0
2020-10-15 13:00:00,149.41,150.15,149.38,150.11,12673.0,133.9764,134.64,133.9495,134.6041,12673.0
2020-10-15 13:30:00,150.08,150.52,150.06,150.5,19156.0,134.5772,134.9718,134.5593,134.9538,19156.0
2020-10-15 14:00:00,150.47,150.84,150.43,150.49,31464.0,134.9269,135.2587,134.8911,134.9449,31464.0
2020-10-15 14:30:00,150.49,150.5,150.19,150.28,21662.0,134.9449,134.9538,134.6759,134.7566,21662.0
2020-10-15 15:00:00,150.27,150.34,149.93,150.2,17369.0,134.7476,134.8104,134.4427,134.6848,17369.0
2020-10-15 15:30:00,150.21,150.67,150.21,150.43,86263.0,134.6938,135.1063,134.6938,134.8911,86263.0
2020-10-16 09:30:00,151.07,151.14,150.54,150.72,64454.0,135.465,135.5277,134.9897,135.1511,64454.0
2020-10-16 10:00:00,150.57,151.49,150.44,151.46,37296.0,135.0166,135.8416,134.9,135.8147,37296.0
2020-10-16 10:30:00,151.53,151.65,151.18,151.28,26541.0,135.8775,135.9851,135.5636,135.6533,26541.0
2020-10-16 11:00:00,151.22,151.42,150.99,151.03,19657.0,135.5995,135.7788,135.3932,135.4291,19657.0
2020-10-16 11:30:00,151.1,151.13,150.31,150.31,24445.0,135.4919,135.5188,134.7835,134.7835,24445.0
2020-10-16 12:00:00,150.34,150.54,150.04,150.31,12252.0,134.8104,134.9897,134.5414,134.7835,12252.0
2020-10-16 12:30:00,150.27,150.57,150.2,150.53,14759.0,134.7476,135.0166,134.6848,134.9807,14759.0
2020-10-16 13:00:00,150.49,150.61,150.29,150.41,11132.0,134.9449,135.0525,134.7655,134.8731,11132.0
2020-10-16 13:30:00,150.38,150.54,150.28,150.35,10997.0,134.8462,134.9897,134.7566,134.8193,10997.0
2020-10-16 14:00:00,150.37,150.5,150.2,150.43,11449.0,134.8373,134.9538,134.6848,134.8911,11449.0
2020-10-16 14:30:00,150.45,150.53,150.28,150.42,13625.0,134.909,134.9807,134.7566,134.8821,13625.0
2020-10-16 15:00:00,150.45,150.45,150.01,150.09,15267.0,134.909,134.909,134.5145,134.5862,15267.0
2020-10-16 15:30:00,150.1,150.2,149.81,149.93,59204.0,134.5952,134.6848,134.3351,134.4427,59204.0
2020-10-19 09:30:00,150.6,150.75,149.48,149.7,31091.0,135.0435,135.178,134.0392,134.2365,31091.0
2020-10-19 10:00:00,149.61,149.71,149.23,149.48,24309.0,134.1558,134.2455,133.815,134.0392,24309.0
2020-10-19 10:30:00,149.53,149.63,148.58,149.05,19538.0,134.084,134.1737,133.2322,133.6536,19538.0
2020-10-19 11:00:00,148.91,149.19,148.76,148.91,15757.0,133.5281,133.7792,133.3936,133.5281,15757.0
2020-10-19 11:30:00,148.93,150.38,148.84,150.25,35773.0,133.546,134.8462,133.4653,134.7297,35773.0
2020-10-19 12:00:00,150.24,150.24,149.41,149.43,11386.0,134.7207,134.7207,133.9764,133.9944,11386.0
2020-10-19 12:30:00,149.44,149.74,149.39,149.7,8589.0,134.0033,134.2724,133.9585,134.2365,8589.0
2020-10-19 13:00:00,149.58,149.62,149.18,149.22,9874.0,134.1289,134.1647,133.7702,133.8061,9874.0
2020-10-19 13:30:00,149.21,149.29,148.94,148.94,10360.0,133.7971,133.8688,133.555,133.555,10360.0
2020-10-19 14:00:00,148.93,149.16,148.64,148.85,13910.0,133.546,133.7523,133.286,133.4743,13910.0
2020-10-19 14:30:00,148.86,148.87,147.92,147.93,23074.0,133.4833,133.4922,132.6404,132.6493,23074.0
2020-10-19 15:00:00,147.87,148.3,147.68,148.25,32719.0,132.5955,132.9811,132.4251,132.9363,32719.0
2020-10-19 15:30:00,148.25,148.47,147.26,147.5,97549.0,132.9363,133.1335,132.0485,132.2637,97549.0
2020-10-20 09:30:00,148.64,148.7,147.96,148.7,21396.0,133.286,133.3398,132.6762,133.3398,21396.0
2020-10-20 10:00:00,148.93,149.02,147.95,148.14,12791.0,133.546,133.6267,132.6673,132.8376,12791.0
2020-10-20 10:30:00,148.15,149.21,148.12,148.35,17258.0,132.8466,133.7971,132.8197,133.0259,17258.0
2020-10-20 11:00:00,148.29,148.29,147.68,147.96,11293.0,132.9721,132.9721,132.4251,132.6762,11293.0
2020-10-20 11:30:00,148.01,148.35,147.7,147.72,15967.0,132.7211,133.0259,132.4431,132.461,15967.0
2020-10-20 12:00:00,147.78,148.14,147.6,147.82,10351.0,132.5148,132.8376,132.3534,132.5507,10351.0
2020-10-20 12:30:00,147.76,148.64,147.7,148.19,7661.0,132.4969,133.286,132.4431,132.8825,7661.0
2020-10-20 13:00:00,148.16,148.73,148.09,148.65,6886.0,132.8556,133.3667,132.7928,133.2949,6886.0
2020-10-20 13:30:00,148.63,148.67,148.16,148.21,12194.0,133.277,133.3129,132.8556,132.9004,12194.0
2020-10-20 14:00:00,148.22,148.34,148.08,148.09,9230.0,132.9094,133.017,132.7838,132.7928,9230.0
2020-10-20 14:30:00,148.13,148.16,147.76,147.82,7096.0,132.8287,132.8556,132.4969,132.5507,7096.0
2020-10-20 15:00:00,147.83,147.9,146.89,147.5,16012.0,132.5596,132.6224,131.7167,132.2637,16012.0
2020-10-20 15:30:00,147.38,147.52,146.73,146.93,51381.0,132.1561,132.2817,131.5733,131.7526,51381.0
2020-10-21 09:30:00,146.39,147.32,146.39,146.79,24654.0,131.2684,132.1023,131.2684,131.6271,24654.0
2020-10-21 10:00:00,146.77,146.91,146.35,146.72,17751.0,131.6091,131.7347,131.2325,131.5643,17751.0
2020-10-21 10:30:00,146.65,146.81,146.3,146.39,38527.0,131.5015,131.645,131.1877,131.2684,38527.0
2020-10-21 11:00:00,146.45,146.78,145.67,145.7,27453.0,131.3222,131.6181,130.6228,130.6497,27453.0
2020-10-21 11:30:00,145.68,146.59,145.68,145.82,20830.0,130.6317,131.4477,130.6317,130.7573,20830.0
2020-10-21 12:00:00,145.84,146.39,145.61,145.73,15496.0,130.7752,131.2684,130.569,130.6766,15496.0
2020-10-21 12:30:00,145.78,145.78,145.08,145.42,14118.0,130.7214,130.7214,130.0937,130.3986,14118.0
2020-10-21 13:00:00,145.36,145.75,145.24,145.63,17713.0,130.3448,130.6945,130.2372,130.5869,17713.0
2020-10-21 13:30:00,145.69,145.75,145.41,145.53,19558.0,130.6407,130.6945,130.3896,130.4972,19558.0
2020-10-21 14:00:00,145.6,145.82,145.56,145.75,18979.0,130.56,130.7573,130.5241,130.6945,18979.0
2020-10-21 14:30:00,145.69,145.87,145.64,145.75,14068.0,130.6407,130.8021,130.5959,130.6945,14068.0
2020-10-21 15:00:00,145.77,145.79,145.54,145.77,14120.0,130.7124,130.7304,130.5062,130.7124,14120.0
2020-10-21 15:30:00,145.77,146.0,145.5,145.57,138454.0,130.7124,130.9187,130.4703,130.5331,138454.0
2020-10-22 09:30:00,145.92,146.08,145.5,145.75,15749.0,130.8469,130.9904,130.4703,130.6945,15749.0
2020-10-22 10:00:00,145.68,145.75,145.13,145.3,10669.0,130.6317,130.6945,130.1385,130.291,10669.0
2020-10-22 10:30:00,145.19,145.4,144.54,145.03,22165.0,130.1924,130.3807,129.6095,130.0489,22165.0
2020-10-22 11:00:00,145.02,145.21,144.46,144.75,21339.0,130.0399,130.2103,129.5378,129.7978,21339.0
2020-10-22 11:30:00,144.83,144.87,144.5,144.72,21464.0,129.8695,129.9054,129.5736,129.7709,21464.0
2020-10-22 12:00:00,144.84,145.45,144.82,145.27,13770.0,129.8785,130.4255,129.8606,130.2641,13770.0
2020-10-22 12:30:00,145.24,145.54,144.98,145.15,7152.0,130.2372,130.5062,130.004,130.1565,7152.0
2020-10-22 13:00:00,145.17,145.6,145.13,145.41,6080.0,130.1744,130.56,130.1385,130.3896,6080.0
2020-10-22 13:30:00,145.39,145.59,145.34,145.59,7175.0,130.3717,130.551,130.3269,130.551,7175.0
2020-10-22 14:00:00,145.61,145.8,145.54,145.65,10198.0,130.569,130.7393,130.5062,130.6048,10198.0
2020-10-22 14:30:00,145.61,146.0,145.61,145.73,16883.0,130.569,130.9187,130.569,130.6766,16883.0
2020-10-22 15:00:00,145.74,145.77,145.46,145.49,15551.0,130.6855,130.7124,130.4345,130.4614,15551.0
2020-10-22 15:30:00,145.52,145.83,145.3,145.44,52663.0,130.4883,130.7662,130.291,130.4165,52663.0
2020-10-23 09:30:00,146.4,146.45,145.82,146.44,13329.0,131.2774,131.3222,130.7573,131.3132,13329.0
2020-10-23 10:00:00,146.43,146.43,146.0,146.06,26368.0,131.3043,131.3043,130.9187,130.9725,26368.0
2020-10-23 10:30:00,146.07,146.31,146.0,146.03,15785.0,130.9815,131.1967,130.9187,130.9456,15785.0
2020-10-23 11:00:00,146.04,146.2,146.0,146.03,21332.0,130.9545,131.098,130.9187,130.9456,21332.0
2020-10-23 11:30:00,146.02,146.67,145.94,146.51,10911.0,130.9366,131.5195,130.8649,131.376,10911.0
2020-10-23 12:00:00,146.51,146.62,145.83,145.98,10704.0,131.376,131.4746,130.7662,130.9007,10704.0
2020-10-23 12:30:00,145.92,146.14,145.9,146.03,11290.0,130.8469,131.0442,130.829,130.9456,11290.0
2020-10-23 13:00:00,146.04,146.32,146.04,146.22,3884.0,130.9545,131.2056,130.9545,131.116,3884.0
2020-10-23 13:30:00,146.29,146.5,146.1,146.19,4804.0,131.1787,131.367,131.0084,131.0891,4804.0
2020-10-23 14:00:00,146.24,146.38,146.19,146.37,4270.0,131.1339,131.2594,131.0891,131.2505,4270.0
2020-10-23 14:30:00,146.35,146.4,146.1,146.3,4956.0,131.2325,131.2774,131.0084,131.1877,4956.0
2020-10-23 15:00:00,146.35,146.62,146.32,146.49,6223.0,131.2325,131.4746,131.2056,131.3581,6223.0
2020-10-23 15:30:00,146.49,146.52,146.19,146.3,36319.0,131.3581,131.385,131.0891,131.1877,36319.0
2020-10-26 09:30:00,145.89,145.89,145.14,145.19,18688.0,130.82,130.82,130.1475,130.1924,18688.0
2020-10-26 10:00:00,145.0,145.3,144.8,144.91,22737.0,130.022,130.291,129.8426,129.9413,22737.0
2020-10-26 10:30:00,144.85,144.88,144.09,144.24,11646.0,129.8875,129.9144,129.206,129.3405,11646.0
2020-10-26 11:00:00,144.24,144.42,143.56,143.87,23284.0,129.3405,129.5019,128.7307,129.0087,23284.0
2020-10-26 11:30:00,143.92,144.96,143.75,144.96,35376.0,129.0535,129.9861,128.9011,129.9861,35376.0
2020-10-26 12:00:00,144.93,145.06,144.4,144.81,37827.0,129.9592,130.0758,129.484,129.8516,37827.0
2020-10-26 12:30:00,144.77,145.09,144.35,144.83,21399.0,129.8157,130.1027,129.4391,129.8695,21399.0
2020-10-26 13:00:00,144.79,144.92,144.09,144.16,9140.0,129.8337,129.9502,129.206,129.2687,9140.0
2020-10-26 13:30:00,144.07,144.43,143.83,144.3,10704.0,129.188,129.5109,128.9728,129.3943,10704.0
2020-10-26 14:00:00,144.28,144.47,144.08,144.34,12739.0,129.3764,129.5467,129.197,129.4302,12739.0
2020-10-26 14:30:00,144.29,144.31,143.86,143.99,13974.0,129.3853,129.4033,128.9997,129.1163,13974.0
2020-10-26 15:00:00,143.96,144.07,143.74,143.83,30980.0,129.0894,129.188,128.8921,128.9728,30980.0
2020-10-26 15:30:00,143.85,144.3,143.18,144.2,108819.0,128.9908,129.3943,128.39,129.3046,108819.0
2020-10-27 09:30:00,144.62,144.87,143.45,144.24,27419.0,129.6812,129.9054,128.6321,129.3405,27419.0
2020-10-27 10:00:00,144.24,144.57,143.89,144.07,19121.0,129.3405,129.6364,129.0266,129.188,19121.0
2020-10-27 10:30:00,144.07,144.3,143.79,143.93,18484.0,129.188,129.3943,128.937,129.0625,18484.0
2020-10-27 11:00:00,143.8,144.31,143.61,143.93,20206.0,128.9459,129.4033,128.7756,129.0625,20206.0
2020-10-27 11:30:00,143.97,144.24,143.85,144.06,19120.0,129.0984,129.3405,128.9908,129.1791,19120.0
2020-10-27 12:00:00,144.08,144.7,144.06,144.31,23244.0,129.197,129.753,129.1791,129.4033,23244.0
2020-10-27 12:30:00,144.3,144.43,144.07,144.24,17757.0,129.3943,129.5109,129.188,129.3405,17757.0
2020-10-27 13:00:00,144.16,144.72,144.16,144.72,11565.0,129.2687,129.7709,129.2687,129.7709,11565.0
2020-10-27 13:30:00,144.68,144.86,144.39,144.5,12903.0,129.735,129.8964,129.475,129.5736,12903.0
2020-10-27 14:00:00,144.51,144.54,144.12,144.36,17661.0,129.5826,129.6095,129.2329,129.4481,17661.0
2020-10-27 14:30:00,144.24,144.32,143.19,143.23,27790.0,129.3405,129.4122,128.3989,128.4348,27790.0
2020-10-27 15:00:00,143.24,143.24,142.59,142.85,52664.0,128.4438,128.4438,127.8609,128.0941,52664.0
2020-10-27 15:30:00,142.86,143.11,142.36,142.5,117077.0,128.103,128.3272,127.6547,127.7802,117077.0
2020-10-28 09:30:00,140.71,141.84,140.1,141.54,22915.0,126.1751,127.1884,125.6281,126.9194,22915.0
2020-10-28 10:00:00,141.31,141.47,139.7,139.82,19536.0,126.7131,126.8566,125.2695,125.3771,19536.0
2020-10-28 10:30:00,139.89,140.27,139.46,139.78,19881.0,125.4398,125.7806,125.0542,125.3412,19881.0
2020-10-28 11:00:00,139.78,139.79,138.73,138.84,41056.0,125.3412,125.3502,124.3996,124.4983,41056.0
2020-10-28 11:30:00,138.75,139.74,138.5,139.74,26094.0,124.4176,125.3053,124.1934,125.3053,26094.0
2020-10-28 12:00:00,139.69,139.95,139.58,139.58,11808.0,125.2605,125.4936,125.1618,125.1618,11808.0
2020-10-28 12:30:00,139.58,139.71,139.09,139.55,32325.0,125.1618,125.2784,124.7225,125.1349,32325.0
2020-10-28 13:00:00,139.43,139.43,138.95,139.24,21906.0,125.0273,125.0273,124.5969,124.857,21906.0
2020-10-28 13:30:00,139.25,139.26,138.93,139.06,29785.0,124.8659,124.8749,124.579,124.6956,29785.0
2020-10-28 14:00:00,139.02,139.33,138.56,139.26,21320.0,124.6597,124.9377,124.2472,124.8749,21320.0
2020-10-28 14:30:00,139.29,139.34,138.95,139.12,23797.0,124.9018,124.9466,124.5969,124.7494,23797.0
2020-10-28 15:00:00,139.15,139.35,138.82,139.13,27257.0,124.7763,124.9556,124.4804,124.7583,27257.0
2020-10-28 15:30:00,139.16,139.51,138.12,138.39,133049.0,124.7852,125.0991,123.8527,124.0948,133049.0
2020-10-29 09:30:00,138.04,138.49,136.47,137.84,24977.0,123.7809,124.1844,122.3731,123.6016,24977.0
2020-10-29 10:00:00,137.78,138.6,137.66,138.37,17210.0,123.5478,124.2831,123.4402,124.0768,17210.0
2020-10-29 10:30:00,138.47,138.82,138.27,138.76,19307.0,124.1665,124.4804,123.9872,124.4265,19307.0
2020-10-29 11:00:00,138.71,138.73,138.12,138.2,12606.0,124.3817,124.3996,123.8527,123.9244,12606.0
2020-10-29 11:30:00,138.21,138.39,137.58,137.76,15728.0,123.9334,124.0948,123.3684,123.5298,15728.0
2020-10-29 12:00:00,137.77,138.1,137.32,137.93,28254.0,123.5388,123.8347,123.1353,123.6823,28254.0
2020-10-29 12:30:00,137.87,138.33,137.81,138.18,20318.0,123.6285,124.041,123.5747,123.9065,20318.0
2020-10-29 13:00:00,138.16,138.27,137.56,138.21,11895.0,123.8885,123.9872,123.3505,123.9334,11895.0
2020-10-29 13:30:00,138.28,138.99,138.16,138.99,13935.0,123.9961,124.6328,123.8885,124.6328,13935.0
2020-10-29 14:00:00,139.03,139.37,138.92,139.28,40475.0,124.6687,124.9735,124.57,124.8928,40475.0
2020-10-29 14:30:00,139.28,139.46,139.06,139.19,17000.0,124.8928,125.0542,124.6956,124.8121,17000.0
2020-10-29 15:00:00,139.19,139.34,138.72,138.91,25067.0,124.8121,124.9466,124.3907,124.5611,25067.0
2020-10-29 15:30:00,138.86,139.0,137.78,137.78,144207.0,124.5162,124.6418,123.5478,123.5478,144207.0
2020-10-30 09:30:00,137.23,138.15,137.13,138.1,31783.0,123.0546,123.8796,122.9649,123.8347,31783.0
2020-10-30 10:00:00,138.0,138.21,136.82,136.82,29782.0,123.7451,123.9334,122.6869,122.6869,29782.0
2020-10-30 10:30:00,136.97,137.08,136.11,136.14,19946.0,122.8215,122.9201,122.0503,122.0772,19946.0
2020-10-30 11:00:00,136.24,136.68,135.83,136.39,26896.0,122.1669,122.5614,121.7992,122.3014,26896.0
2020-10-30 11:30:00,136.44,136.94,136.02,136.72,15457.0,122.3462,122.7945,121.9696,122.5973,15457.0
2020-10-30 12:00:00,136.7,137.79,136.65,137.67,12278.0,122.5793,123.5567,122.5345,123.4491,12278.0
2020-10-30 12:30:00,137.68,137.71,137.39,137.39,16806.0,123.4581,123.485,123.1981,123.1981,16806.0
2020-10-30 13:00:00,137.26,137.35,136.67,136.92,8405.0,123.0815,123.1622,122.5524,122.7766,8405.0
2020-10-30 13:30:00,136.77,137.03,136.54,136.97,8928.0,122.6421,122.8753,122.4359,122.8215,8928.0
2020-10-30 14:00:00,136.91,137.31,136.35,136.35,13610.0,122.7676,123.1263,122.2655,122.2655,13610.0
2020-10-30 14:30:00,136.36,136.42,135.95,136.24,21563.0,122.2745,122.3283,121.9068,122.1669,21563.0
2020-10-30 15:00:00,136.17,136.82,136.17,136.62,24143.0,122.1041,122.6869,122.1041,122.5076,24143.0
2020-10-30 15:30:00,136.64,137.55,136.25,137.49,132468.0,122.5255,123.3415,122.1758,123.2877,132468.0
2020-11-02 09:30:00,139.52,140.84,139.18,140.68,33207.0,125.108,126.2917,124.8032,126.1482,33207.0
2020-11-02 10:00:00,140.74,141.36,140.3,140.81,30999.0,126.202,126.758,125.8075,126.2648,30999.0
2020-11-02 10:30:00,140.83,141.07,140.22,140.5,21225.0,126.2827,126.4979,125.7357,125.9868,21225.0
2020-11-02 11:00:00,140.44,141.45,140.42,141.45,38913.0,125.933,126.8387,125.9151,126.8387,38913.0
2020-11-02 11:30:00,141.43,141.43,140.92,141.31,28749.0,126.8207,126.8207,126.3634,126.7131,28749.0
2020-11-02 12:00:00,141.31,142.0,141.21,141.55,99984.0,126.7131,127.3319,126.6235,126.9284,99984.0
2020-11-02 12:30:00,141.53,141.53,140.6,140.85,19721.0,126.9104,126.9104,126.0765,126.3007,19721.0
2020-11-02 13:00:00,140.82,140.82,139.31,139.39,46524.0,126.2738,126.2738,124.9197,124.9915,46524.0
2020-11-02 13:30:00,139.48,139.94,139.46,139.5,38638.0,125.0722,125.4847,125.0542,125.0901,38638.0
2020-11-02 14:00:00,139.5,140.26,139.43,140.23,22073.0,125.0901,125.7716,125.0273,125.7447,22073.0
2020-11-02 14:30:00,140.3,140.64,140.17,140.49,17158.0,125.8075,126.1124,125.6909,125.9778,17158.0
2020-11-02 15:00:00,140.55,140.9,140.52,140.82,26329.0,126.0316,126.3455,126.0047,126.2738,26329.0
2020-11-02 15:30:00,140.85,141.0,140.18,140.77,83834.0,126.3007,126.4352,125.6999,126.2289,83834.0
2020-11-03 09:30:00,141.82,143.39,141.76,142.76,23120.0,127.1705,128.5783,127.1167,128.0134,23120.0
2020-11-03 10:00:00,142.83,144.01,142.47,143.79,21314.0,128.0761,129.1342,127.7533,128.937,21314.0
2020-11-03 10:30:00,143.68,143.98,143.3,143.98,19662.0,128.8383,129.1073,128.4976,129.1073,19662.0
2020-11-03 11:00:00,143.99,144.14,143.41,144.13,18881.0,129.1163,129.2508,128.5962,129.2418,18881.0
2020-11-03 11:30:00,144.15,144.56,143.39,143.46,32617.0,129.2598,129.6274,128.5783,128.6411,32617.0
2020-11-03 12:00:00,143.46,143.7,143.22,143.54,13614.0,128.6411,128.8563,128.4258,128.7128,13614.0
2020-11-03 12:30:00,143.53,143.54,142.81,142.88,15704.0,128.7038,128.7128,128.0582,128.121,15704.0
2020-11-03 13:00:00,142.94,143.02,142.69,142.74,14262.0,128.1748,128.2465,127.9506,127.9954,14262.0
2020-11-03 13:30:00,142.83,142.9,142.29,142.33,26529.0,128.0761,128.1389,127.5919,127.6278,26529.0
2020-11-03 14:00:00,142.37,142.54,142.09,142.15,14482.0,127.6636,127.8161,127.4126,127.4664,14482.0
2020-11-03 14:30:00,142.2,142.61,142.2,142.24,24075.0,127.5112,127.8789,127.5112,127.5471,24075.0
2020-11-03 15:00:00,142.33,142.33,141.96,142.27,19690.0,127.6278,127.6278,127.296,127.574,19690.0
2020-11-03 15:30:00,142.27,143.64,142.27,142.84,66760.0,127.574,128.8025,127.574,128.0851,66760.0
2020-11-04 09:30:00,143.8,145.23,143.12,145.23,30467.0,128.9459,130.2282,128.3362,130.2282,30467.0
2020-11-04 10:00:00,145.4,146.59,145.25,145.77,30289.0,130.3807,131.4477,130.2462,130.7124,30289.0
2020-11-04 10:30:00,145.84,146.09,145.14,146.06,22165.0,130.7752,130.9994,130.1475,130.9725,22165.0
2020-11-04 11:00:00,146.02,146.16,145.23,145.63,23124.0,130.9366,131.0622,130.2282,130.5869,23124.0
2020-11-04 11:30:00,145.67,145.76,144.95,145.5,39005.0,130.6228,130.7035,129.9771,130.4703,39005.0
2020-11-04 12:00:00,145.46,145.81,145.22,145.57,31634.0,130.4345,130.7483,130.2193,130.5331,31634.0
2020-11-04 12:30:00,145.56,146.03,145.53,145.61,22111.0,130.5241,130.9456,130.4972,130.569,22111.0
2020-11-04 13:00:00,145.65,145.78,144.99,145.28,14364.0,130.6048,130.7214,130.013,130.2731,14364.0
2020-11-04 13:30:00,145.33,145.62,144.94,145.12,25647.0,130.3179,130.5779,129.9682,130.1296,25647.0
2020-11-04 14:00:00,145.11,145.45,144.86,145.31,16759.0,130.1206,130.4255,129.8964,130.3,16759.0
2020-11-04 14:30:00,145.35,145.48,144.98,145.25,16954.0,130.3358,130.4524,130.004,130.2462,16954.0
2020-11-04 15:00:00,145.24,145.27,144.35,144.56,19331.0,130.2372,130.2641,129.4391,129.6274,19331.0
2020-11-04 15:30:00,144.6,144.77,143.91,143.94,171825.0,129.6633,129.8157,129.0446,129.0715,171825.0
2020-11-05 09:30:00,145.58,146.28,145.25,145.31,32241.0,130.5421,131.1698,130.2462,130.3,32241.0
2020-11-05 10:00:00,145.35,146.07,145.03,145.9,34824.0,130.3358,130.9815,130.0489,130.829,34824.0
2020-11-05 10:30:00,145.7,145.96,145.41,145.5,25712.0,130.6497,130.8828,130.3896,130.4703,25712.0
2020-11-05 11:00:00,145.57,146.0,145.15,145.16,22301.0,130.5331,130.9187,130.1565,130.1655,22301.0
2020-11-05 11:30:00,145.17,145.49,144.64,144.67,22874.0,130.1744,130.4614,129.6992,129.7261,22874.0
2020-11-05 12:00:00,144.8,144.97,143.85,144.24,21754.0,129.8426,129.9951,128.9908,129.3405,21754.0
2020-11-05 12:30:00,144.16,145.2,144.15,145.2,27953.0,129.2687,130.2013,129.2598,130.2013,27953.0
2020-11-05 13:00:00,145.26,145.67,145.26,145.53,23552.0,130.2551,130.6228,130.2551,130.4972,23552.0
2020-11-05 13:30:00,145.53,146.09,145.52,145.82,36679.0,130.4972,130.9994,130.4883,130.7573,36679.0
2020-11-05 14:00:00,145.8,146.01,145.15,145.23,23042.0,130.7393,130.9276,130.1565,130.2282,23042.0
2020-11-05 14:30:00,145.18,145.36,144.67,144.99,25245.0,130.1834,130.3448,129.7261,130.013,25245.0
2020-11-05 15:00:00,144.94,145.48,144.46,145.46,59087.0,129.9682,130.4524,129.5378,130.4345,59087.0
2020-11-05 15:30:00,145.47,145.54,144.47,144.76,160458.0,130.4434,130.5062,129.5467,129.8068,160458.0
2020-11-06 09:30:00,148.9,150.18,148.0,148.94,115915.0,133.5191,134.6669,132.7121,133.555,115915.0
2020-11-06 10:00:00,149.22,149.69,147.8,148.2,41700.0,133.8061,134.2275,132.5327,132.8914,41700.0
2020-11-06 10:30:00,148.5,149.49,146.97,148.42,40905.0,133.1604,134.0482,131.7885,133.0887,40905.0
2020-11-06 11:00:00,148.32,149.54,148.28,148.46,43193.0,132.999,134.093,132.9632,133.1246,43193.0
2020-11-06 11:30:00,148.47,148.87,147.62,148.03,50619.0,133.1335,133.4922,132.3713,132.739,50619.0
2020-11-06 12:00:00,148.12,148.3,147.5,147.62,19955.0,132.8197,132.9811,132.2637,132.3713,19955.0
2020-11-06 12:30:00,147.65,147.71,147.07,147.29,21613.0,132.3982,132.452,131.8782,132.0754,21613.0
2020-11-06 13:00:00,147.28,147.48,147.06,147.24,21642.0,132.0665,132.2458,131.8692,132.0306,21642.0
2020-11-06 13:30:00,147.26,147.66,146.81,147.43,35022.0,132.0485,132.4072,131.645,132.201,35022.0
2020-11-06 14:00:00,147.33,148.98,147.31,148.98,91197.0,132.1113,133.5909,132.0934,133.5909,91197.0
2020-11-06 14:30:00,148.98,149.51,148.49,148.63,58406.0,133.5909,134.0661,133.1515,133.277,58406.0
2020-11-06 15:00:00,148.64,149.4,148.31,149.37,49485.0,133.286,133.9675,132.9901,133.9406,49485.0
2020-11-06 15:30:00,149.32,150.73,148.98,149.4,271705.0,133.8957,135.1601,133.5909,133.9675,271705.0
2020-11-09 09:30:00,152.14,154.0,152.14,153.22,76076.0,136.4244,138.0923,136.4244,137.3929,76076.0
2020-11-09 10:00:00,153.39,154.49,152.31,152.56,53919.0,137.5453,138.5317,136.5769,136.8011,53919.0
2020-11-09 10:30:00,152.58,153.94,151.6,153.87,51878.0,136.819,138.0385,135.9402,137.9757,51878.0
2020-11-09 11:00:00,153.78,154.25,151.85,152.37,58770.0,137.895,138.3165,136.1644,136.6307,58770.0
2020-11-09 11:30:00,152.52,152.88,150.17,150.36,62225.0,136.7652,137.088,134.6579,134.8283,62225.0
2020-11-09 12:00:00,150.44,151.59,150.13,151.55,35308.0,134.9,135.9313,134.6221,135.8954,35308.0
2020-11-09 12:30:00,151.24,152.31,151.18,152.13,24898.0,135.6174,136.5769,135.5636,136.4155,24898.0
2020-11-09 13:00:00,152.21,152.95,152.19,152.94,28421.0,136.4872,137.1508,136.4693,137.1418,28421.0
2020-11-09 13:30:00,152.99,153.37,152.53,152.79,42074.0,137.1866,137.5274,136.7742,137.0073,42074.0
2020-11-09 14:00:00,152.66,152.83,151.77,152.06,32372.0,136.8907,137.0432,136.0927,136.3527,32372.0
2020-11-09 14:30:00,152.06,152.4,151.54,151.88,34723.0,136.3527,136.6576,135.8864,136.1913,34723.0
2020-11-09 15:00:00,151.91,151.91,150.46,150.62,45841.0,136.2182,136.2182,134.918,135.0615,45841.0
2020-11-09 15:30:00,150.63,151.52,149.61,149.82,124679.0,135.0704,135.8685,134.1558,134.3441,124679.0
2020-11-10 09:30:00,150.18,151.24,149.46,151.24,33606.0,134.6669,135.6174,134.0213,135.6174,33606.0
2020-11-10 10:00:00,151.14,153.04,150.59,152.76,29276.0,135.5277,137.2315,135.0345,136.9804,29276.0
2020-11-10 10:30:00,152.72,152.79,151.45,151.91,36843.0,136.9445,137.0073,135.8057,136.2182,36843.0
2020-11-10 11:00:00,151.92,152.23,151.58,152.13,32902.0,136.2272,136.5051,135.9223,136.4155,32902.0
2020-11-10 11:30:00,152.12,152.72,151.67,151.82,33233.0,136.4065,136.9445,136.003,136.1375,33233.0
2020-11-10 12:00:00,151.78,152.92,151.78,152.87,26647.0,136.1016,137.1239,136.1016,137.079,26647.0
2020-11-10 12:30:00,152.86,153.14,152.69,153.12,26006.0,137.0701,137.3211,136.9176,137.3032,26006.0
2020-11-10 13:00:00,153.22,153.42,152.8,152.88,23500.0,137.3929,137.5722,137.0163,137.088,23500.0
2020-11-10 13:30:00,152.83,153.33,152.61,153.18,56806.0,137.0432,137.4915,136.8459,137.357,56806.0
2020-11-10 14:00:00,153.3,153.56,152.19,152.31,88981.0,137.4646,137.6978,136.4693,136.5769,88981.0
2020-11-10 14:30:00,152.3,153.03,152.3,152.49,23439.0,136.5679,137.2225,136.5679,136.7383,23439.0
2020-11-10 15:00:00,152.47,152.82,152.29,152.82,33791.0,136.7204,137.0342,136.5589,137.0342,33791.0
2020-11-10 15:30:00,152.81,152.81,152.1,152.25,132048.0,137.0252,137.0252,136.3886,136.5231,132048.0
2020-11-11 09:30:00,152.93,153.2,152.04,152.16,44726.0,137.1328,137.3749,136.3348,136.4424,44726.0
2020-11-11 10:00:00,152.19,152.53,151.55,152.41,18229.0,136.4693,136.7742,135.8954,136.6665,18229.0
2020-11-11 10:30:00,152.44,152.93,152.2,152.93,16537.0,136.6935,137.1328,136.4782,137.1328,16537.0
2020-11-11 11:00:00,152.92,153.36,152.82,153.22,12689.0,137.1239,137.5184,137.0342,137.3929,12689.0
2020-11-11 11:30:00,153.36,153.47,152.61,152.94,20077.0,137.5184,137.6171,136.8459,137.1418,20077.0
2020-11-11 12:00:00,153.13,153.33,152.69,153.03,15212.0,137.3122,137.4915,136.9176,137.2225,15212.0
2020-11-11 12:30:00,153.03,153.25,152.75,153.07,13759.0,137.2225,137.4198,136.9714,137.2584,13759.0
2020-11-11 13:00:00,153.12,153.33,153.02,153.17,15040.0,137.3032,137.4915,137.2135,137.348,15040.0
2020-11-11 13:30:00,153.18,153.18,152.71,152.99,33212.0,137.357,137.357,136.9356,137.1866,33212.0
2020-11-11 14:00:00,153.03,153.15,152.88,153.03,13656.0,137.2225,137.3301,137.088,137.2225,13656.0
2020-11-11 14:30:00,153.08,153.46,153.01,153.44,16843.0,137.2673,137.6081,137.2046,137.5902,16843.0
2020-11-11 15:00:00,153.49,153.77,153.35,153.42,23786.0,137.635,137.8861,137.5095,137.5722,23786.0
2020-11-11 15:30:00,153.43,153.83,153.31,153.69,80198.0,137.5812,137.9399,137.4736,137.8143,80198.0
2020-11-12 09:30:00,153.86,153.99,153.02,153.43,27654.0,137.9668,138.0833,137.2135,137.5812,27654.0
2020-11-12 10:00:00,153.41,153.6,153.08,153.38,19873.0,137.5633,137.7336,137.2673,137.5364,19873.0
2020-11-12 10:30:00,153.24,153.97,153.24,153.87,16116.0,137.4108,138.0654,137.4108,137.9757,16116.0
2020-11-12 11:00:00,153.79,154.18,153.76,153.84,20720.0,137.904,138.2537,137.8771,137.9488,20720.0
2020-11-12 11:30:00,153.74,153.88,153.06,153.41,21283.0,137.8592,137.9847,137.2494,137.5633,21283.0
2020-11-12 12:00:00,153.46,153.5,152.89,152.89,17683.0,137.6081,137.644,137.097,137.097,17683.0
2020-11-12 12:30:00,152.95,153.14,152.26,152.53,17616.0,137.1508,137.3211,136.532,136.7742,17616.0
2020-11-12 13:00:00,152.51,152.56,151.9,152.23,16671.0,136.7562,136.8011,136.2092,136.5051,16671.0
2020-11-12 13:30:00,152.23,152.74,151.96,152.74,21696.0,136.5051,136.9625,136.263,136.9625,21696.0
2020-11-12 14:00:00,152.66,153.15,152.52,153.01,25224.0,136.8907,137.3301,136.7652,137.2046,25224.0
2020-11-12 14:30:00,152.92,153.32,152.89,153.05,21653.0,137.1239,137.4825,137.097,137.2404,21653.0
2020-11-12 15:00:00,153.0,153.28,152.74,153.08,31019.0,137.1956,137.4467,136.9625,137.2673,31019.0
2020-11-12 15:30:00,153.02,153.63,152.71,153.56,67667.0,137.2135,137.7605,136.9356,137.6978,67667.0
2020-11-13 09:30:00,154.07,154.14,153.51,154.02,26756.0,138.1551,138.2178,137.6529,138.1102,26756.0
2020-11-13 10:00:00,154.0,154.32,153.37,153.39,26012.0,138.0923,138.3793,137.5274,137.5453,26012.0
2020-11-13 10:30:00,153.38,154.02,153.37,153.55,19560.0,137.5364,138.1102,137.5274,137.6888,19560.0
2020-11-13 11:00:00,153.47,153.65,152.8,152.86,12147.0,137.6171,137.7785,137.0163,137.0701,12147.0
2020-11-13 11:30:00,152.93,153.02,152.47,152.67,18472.0,137.1328,137.2135,136.7204,136.8997,18472.0
2020-11-13 12:00:00,152.74,152.87,152.27,152.27,17065.0,136.9625,137.079,136.541,136.541,17065.0
2020-11-13 12:30:00,152.31,152.53,152.24,152.45,11330.0,136.5769,136.7742,136.5141,136.7024,11330.0
2020-11-13 13:00:00,152.38,152.99,152.38,152.84,13315.0,136.6396,137.1866,136.6396,137.0521,13315.0
2020-11-13 13:30:00,152.89,153.09,152.67,152.73,13063.0,137.097,137.2763,136.8997,136.9535,13063.0
2020-11-13 14:00:00,152.74,153.17,152.57,153.12,13141.0,136.9625,137.348,136.81,137.3032,13141.0
2020-11-13 14:30:00,153.21,153.34,153.05,153.28,12334.0,137.3839,137.5005,137.2404,137.4467,12334.0
2020-11-13 15:00:00,153.26,153.31,152.96,153.11,14034.0,137.4287,137.4736,137.1597,137.2942,14034.0
2020-11-13 15:30:00,153.16,154.18,153.06,154.0,80932.0,137.3391,138.2537,137.2494,138.0923,80932.0
2020-11-16 09:30:00,154.95,155.24,153.84,154.29,55274.0,138.9442,139.2042,137.9488,138.3524,55274.0
2020-11-16 10:00:00,154.28,154.54,153.79,154.48,23800.0,138.3434,138.5765,137.904,138.5227,23800.0
2020-11-16 10:30:00,154.44,155.17,154.43,154.98,17543.0,138.4869,139.1415,138.4779,138.9711,17543.0
2020-11-16 11:00:00,155.14,155.49,155.07,155.37,20868.0,139.1145,139.4284,139.0518,139.3208,20868.0
2020-11-16 11:30:00,155.31,155.31,154.37,154.47,31140.0,139.267,139.267,138.4241,138.5138,31140.0
2020-11-16 12:00:00,154.43,154.72,154.42,154.55,15670.0,138.4779,138.7379,138.4689,138.5855,15670.0
2020-11-16 12:30:00,154.52,154.75,154.39,154.62,8826.0,138.5586,138.7648,138.442,138.6483,8826.0
2020-11-16 13:00:00,154.58,154.58,154.29,154.33,9070.0,138.6124,138.6124,138.3524,138.3882,9070.0
2020-11-16 13:30:00,154.34,154.78,154.16,154.58,11315.0,138.3972,138.7917,138.2358,138.6124,11315.0
2020-11-16 14:00:00,154.55,155.02,154.53,155.01,17865.0,138.5855,139.0069,138.5676,138.998,17865.0
2020-11-16 14:30:00,155.09,155.28,154.94,155.22,19788.0,139.0697,139.2401,138.9352,139.1863,19788.0
2020-11-16 15:00:00,155.15,155.32,154.94,155.13,24242.0,139.1235,139.276,138.9352,139.1056,24242.0
2020-11-16 15:30:00,155.17,155.39,154.93,155.22,99334.0,139.1415,139.3387,138.9262,139.1863,99334.0
2020-11-17 09:30:00,154.52,154.52,153.82,154.22,24501.0,138.5586,138.5586,137.9309,138.2896,24501.0
2020-11-17 10:00:00,154.08,154.35,153.31,153.53,30110.0,138.164,138.4062,137.4736,137.6709,30110.0
2020-11-17 10:30:00,153.66,154.24,153.52,154.24,19539.0,137.7874,138.3075,137.6619,138.3075,19539.0
2020-11-17 11:00:00,154.22,154.64,154.03,154.64,24198.0,138.2896,138.6662,138.1192,138.6662,24198.0
2020-11-17 11:30:00,154.59,154.9,154.23,154.37,21444.0,138.6214,138.8993,138.2985,138.4241,21444.0
2020-11-17 12:00:00,154.4,154.78,154.19,154.59,13839.0,138.451,138.7917,138.2627,138.6214,13839.0
2020-11-17 12:30:00,154.59,154.92,154.54,154.61,8517.0,138.6214,138.9173,138.5765,138.6393,8517.0
2020-11-17 13:00:00,154.61,154.76,154.55,154.75,9884.0,138.6393,138.7738,138.5855,138.7648,9884.0
2020-11-17 13:30:00,154.76,154.9,154.62,154.81,8592.0,138.7738,138.8993,138.6483,138.8186,8592.0
2020-11-17 14:00:00,154.78,154.97,154.58,154.61,15087.0,138.7917,138.9621,138.6124,138.6393,15087.0
2020-11-17 14:30:00,154.59,154.68,153.69,153.85,35770.0,138.6214,138.7021,137.8143,137.9578,35770.0
2020-11-17 15:00:00,153.9,154.03,152.74,152.97,51377.0,138.0026,138.1192,136.9625,137.1687,51377.0
2020-11-17 15:30:00,152.9,153.29,152.59,152.96,147584.0,137.1059,137.4556,136.828,137.1597,147584.0
2020-11-18 09:30:00,153.62,153.71,152.82,153.69,26378.0,137.7516,137.8323,137.0342,137.8143,26378.0
2020-11-18 10:00:00,153.66,153.99,153.25,153.87,13985.0,137.7874,138.0833,137.4198,137.9757,13985.0
2020-11-18 10:30:00,153.88,154.39,153.29,153.34,32276.0,137.9847,138.442,137.4556,137.5005,32276.0
2020-11-18 11:00:00,153.29,153.73,152.85,153.15,13412.0,137.4556,137.8502,137.0611,137.3301,13412.0
2020-11-18 11:30:00,153.12,153.36,152.77,152.79,23493.0,137.3032,137.5184,136.9894,137.0073,23493.0
2020-11-18 12:00:00,152.77,153.14,152.58,152.68,13462.0,136.9894,137.3211,136.819,136.9087,13462.0
2020-11-18 12:30:00,152.64,152.73,152.2,152.24,11092.0,136.8728,136.9535,136.4782,136.5141,11092.0
2020-11-18 13:00:00,152.22,152.56,152.15,152.28,11634.0,136.4962,136.8011,136.4334,136.55,11634.0
2020-11-18 13:30:00,152.2,152.31,151.79,152.07,22344.0,136.4782,136.5769,136.1106,136.3617,22344.0
2020-11-18 14:00:00,152.09,152.27,151.66,151.74,23362.0,136.3796,136.541,135.994,136.0658,23362.0
2020-11-18 14:30:00,151.77,151.82,151.52,151.63,20313.0,136.0927,136.1375,135.8685,135.9671,20313.0
2020-11-18 15:00:00,151.67,151.88,151.36,151.53,24734.0,136.003,136.1913,135.725,135.8775,24734.0
2020-11-18 15:30:00,151.53,151.59,150.56,150.63,90328.0,135.8775,135.9313,135.0076,135.0704,90328.0
2020-11-19 09:30:00,149.08,149.24,147.64,148.69,44843.0,134.3999,134.5442,133.1017,134.0483,44843.0
2020-11-19 10:00:00,148.54,148.85,147.67,147.75,16596.0,133.9131,134.1926,133.1288,133.2009,16596.0
2020-11-19 10:30:00,147.64,148.64,147.64,148.31,20510.0,133.1017,134.0033,133.1017,133.7058,20510.0
2020-11-19 11:00:00,148.29,148.83,148.25,148.66,14317.0,133.6877,134.1746,133.6517,134.0213,14317.0
2020-11-19 11:30:00,148.65,148.99,148.3,148.72,62089.0,134.0123,134.3188,133.6967,134.0754,62089.0
2020-11-19 12:00:00,148.67,148.94,148.4,148.84,12044.0,134.0303,134.2737,133.7869,134.1836,12044.0
2020-11-19 12:30:00,148.82,149.03,148.53,148.56,14139.0,134.1655,134.3549,133.9041,133.9311,14139.0
2020-11-19 13:00:00,148.55,148.9,148.5,148.73,9853.0,133.9221,134.2377,133.877,134.0844,9853.0
2020-11-19 13:30:00,148.77,148.98,148.41,148.94,14400.0,134.1205,134.3098,133.7959,134.2737,14400.0
2020-11-19 14:00:00,148.91,149.22,148.78,149.2,10975.0,134.2467,134.5261,134.1295,134.5081,10975.0
2020-11-19 14:30:00,149.26,149.82,149.26,149.58,16460.0,134.5622,135.0671,134.5622,134.8507,16460.0
2020-11-19 15:00:00,149.58,149.72,149.33,149.41,12545.0,134.8507,134.9769,134.6253,134.6974,12545.0
2020-11-19 15:30:00,149.47,149.91,149.39,149.4,71582.0,134.7515,135.1482,134.6794,134.6884,71582.0
2020-11-20 09:30:00,149.09,149.37,148.42,148.94,51897.0,134.4089,134.6614,133.8049,134.2737,51897.0
2020-11-20 10:00:00,149.04,149.04,147.86,148.09,23103.0,134.3639,134.3639,133.3001,133.5074,23103.0
2020-11-20 10:30:00,148.1,148.1,147.28,147.53,17919.0,133.5164,133.5164,132.7772,133.0026,17919.0
2020-11-20 11:00:00,147.54,148.17,147.52,148.02,10952.0,133.0116,133.5795,132.9935,133.4443,10952.0
2020-11-20 11:30:00,148.05,148.32,147.91,147.94,20868.0,133.4714,133.7148,133.3451,133.3722,20868.0
2020-11-20 12:00:00,147.93,148.1,147.62,147.67,8815.0,133.3632,133.5164,133.0837,133.1288,8815.0
2020-11-20 12:30:00,147.65,147.69,147.28,147.36,9778.0,133.1107,133.1468,132.7772,132.8493,9778.0
2020-11-20 13:00:00,147.35,147.49,147.14,147.42,12332.0,132.8403,132.9665,132.651,132.9034,12332.0
2020-11-20 13:30:00,147.53,147.53,147.36,147.4,15342.0,133.0026,133.0026,132.8493,132.8854,15342.0
2020-11-20 14:00:00,147.41,147.8,147.41,147.63,20391.0,132.8944,133.246,132.8944,133.0927,20391.0
2020-11-20 14:30:00,147.67,147.81,147.53,147.6,9581.0,133.1288,133.255,133.0026,133.0657,9581.0
2020-11-20 15:00:00,147.67,147.69,147.03,147.41,15060.0,133.1288,133.1468,132.5518,132.8944,15060.0
2020-11-20 15:30:00,147.37,147.82,147.24,147.78,85834.0,132.8583,133.264,132.7411,133.2279,85834.0
2020-11-23 09:30:00,147.48,148.35,146.84,147.82,22898.0,132.9575,133.7418,132.3805,133.264,22898.0
2020-11-23 10:00:00,147.76,147.9,146.89,146.89,20857.0,133.2099,133.3361,132.4256,132.4256,20857.0
2020-11-23 10:30:00,146.95,147.61,146.88,147.41,13756.0,132.4797,133.0747,132.4166,132.8944,13756.0
2020-11-23 11:00:00,147.37,147.52,146.66,146.97,15780.0,132.8583,132.9935,132.2182,132.4977,15780.0
2020-11-23 11:30:00,147.02,147.03,146.59,146.72,20161.0,132.5428,132.5518,132.1551,132.2723,20161.0
2020-11-23 12:00:00,146.71,146.88,146.45,146.8,28358.0,132.2633,132.4166,132.0289,132.3444,28358.0
2020-11-23 12:30:00,146.84,147.19,146.79,146.83,22183.0,132.3805,132.696,132.3354,132.3715,22183.0
2020-11-23 13:00:00,146.8,147.02,146.67,146.98,25712.0,132.3444,132.5428,132.2272,132.5067,25712.0
2020-11-23 13:30:00,146.95,147.0,146.31,146.47,13689.0,132.4797,132.5248,131.9027,132.0469,13689.0
2020-11-23 14:00:00,146.45,146.8,146.34,146.75,14216.0,132.0289,132.3444,131.9297,132.2994,14216.0
2020-11-23 14:30:00,146.73,147.39,146.7,147.39,37213.0,132.2813,132.8763,132.2543,132.8763,37213.0
2020-11-23 15:00:00,147.39,147.6,147.01,147.09,31011.0,132.8763,133.0657,132.5338,132.6059,31011.0
2020-11-23 15:30:00,147.09,147.1,146.65,146.83,78584.0,132.6059,132.6149,132.2092,132.3715,78584.0
2020-11-24 09:30:00,147.6,148.38,147.33,147.48,34699.0,133.0657,133.7689,132.8223,132.9575,34699.0
2020-11-24 10:00:00,147.4,148.0,147.12,148.0,23515.0,132.8854,133.4263,132.6329,133.4263,23515.0
2020-11-24 10:30:00,147.99,148.14,147.77,148.1,23120.0,133.4173,133.5525,133.2189,133.5164,23120.0
2020-11-24 11:00:00,148.1,148.87,148.02,148.66,25258.0,133.5164,134.2106,133.4443,134.0213,25258.0
2020-11-24 11:30:00,148.62,148.62,147.53,148.12,46331.0,133.9852,133.9852,133.0026,133.5345,46331.0
2020-11-24 12:00:00,148.18,148.36,147.88,147.99,10686.0,133.5886,133.7508,133.3181,133.4173,10686.0
2020-11-24 12:30:00,147.95,148.1,147.85,147.85,8446.0,133.3812,133.5164,133.2911,133.2911,8446.0
2020-11-24 13:00:00,147.92,148.18,147.82,148.12,11338.0,133.3542,133.5886,133.264,133.5345,11338.0
2020-11-24 13:30:00,148.08,148.61,147.98,148.19,14717.0,133.4984,133.9762,133.4083,133.5976,14717.0
2020-11-24 14:00:00,148.16,148.38,148.08,148.33,10703.0,133.5705,133.7689,133.4984,133.7238,10703.0
2020-11-24 14:30:00,148.36,148.56,148.05,148.18,14221.0,133.7508,133.9311,133.4714,133.5886,14221.0
2020-11-24 15:00:00,148.13,148.58,148.13,148.44,27794.0,133.5435,133.9492,133.5435,133.823,27794.0
2020-11-24 15:30:00,148.45,148.45,147.83,148.2,90344.0,133.832,133.832,133.273,133.6066,90344.0
2020-11-25 09:30:00,148.42,148.84,147.92,148.31,17187.0,133.8049,134.1836,133.3542,133.7058,17187.0
2020-11-25 10:00:00,148.31,148.95,148.03,148.74,17714.0,133.7058,134.2827,133.4533,134.0934,17714.0
2020-11-25 10:30:00,148.84,149.05,148.44,148.56,24885.0,134.1836,134.3729,133.823,133.9311,24885.0
2020-11-25 11:00:00,148.52,149.22,148.4,149.22,32215.0,133.8951,134.5261,133.7869,134.5261,32215.0
2020-11-25 11:30:00,149.21,149.3,148.56,148.56,28510.0,134.5171,134.5983,133.9311,133.9311,28510.0
2020-11-25 12:00:00,148.6,148.82,148.43,148.56,12636.0,133.9672,134.1655,133.8139,133.9311,12636.0
2020-11-25 12:30:00,148.52,148.8,148.46,148.77,17137.0,133.8951,134.1475,133.841,134.1205,17137.0
2020-11-25 13:00:00,148.86,148.86,148.61,148.71,11583.0,134.2016,134.2016,133.9762,134.0664,11583.0
2020-11-25 13:30:00,148.73,149.33,148.62,149.15,19823.0,134.0844,134.6253,133.9852,134.463,19823.0
2020-11-25 14:00:00,149.15,149.15,148.41,148.49,19342.0,134.463,134.463,133.7959,133.868,19342.0
2020-11-25 14:30:00,148.49,148.58,148.0,148.07,13854.0,133.868,133.9492,133.4263,133.4894,13854.0
2020-11-25 15:00:00,148.01,148.37,148.01,148.19,18542.0,133.4353,133.7598,133.4353,133.5976,18542.0
2020-11-25 15:30:00,148.21,148.25,147.8,148.21,61154.0,133.6156,133.6517,133.246,133.6156,61154.0
2020-11-27 09:30:00,148.44,148.45,147.07,147.34,23338.0,133.823,133.832,132.5879,132.8313,23338.0
2020-11-27 10:00:00,147.46,147.85,146.89,147.13,17295.0,132.9395,133.2911,132.4256,132.642,17295.0
2020-11-27 10:30:00,147.06,147.09,146.4,146.42,27882.0,132.5788,132.6059,131.9838,132.0019,27882.0
2020-11-27 11:00:00,146.51,147.0,146.51,146.95,17061.0,132.083,132.5248,132.083,132.4797,17061.0
2020-11-27 11:30:00,146.94,147.48,146.85,147.11,19835.0,132.4707,132.9575,132.3895,132.6239,19835.0
2020-11-27 12:00:00,147.03,147.09,146.61,146.8,9044.0,132.5518,132.6059,132.1732,132.3444,9044.0
2020-11-27 12:30:00,146.76,147.96,146.74,147.91,67086.0,132.3084,133.3902,132.2904,133.3451,67086.0
2020-11-30 09:30:00,147.54,147.93,146.23,146.93,31105.0,133.0116,133.3632,131.8306,132.4616,31105.0
2020-11-30 10:00:00,146.95,147.26,146.49,146.5,25919.0,132.4797,132.7591,132.065,132.074,25919.0
2020-11-30 10:30:00,146.4,146.92,146.36,146.82,19810.0,131.9838,132.4526,131.9478,132.3625,19810.0
2020-11-30 11:00:00,146.69,146.87,146.32,146.69,21442.0,132.2453,132.4076,131.9117,132.2453,21442.0
2020-11-30 11:30:00,146.71,147.12,146.37,146.47,27026.0,132.2633,132.6329,131.9568,132.0469,27026.0
2020-11-30 12:00:00,146.47,146.94,146.38,146.73,15957.0,132.0469,132.4707,131.9658,132.2813,15957.0
2020-11-30 12:30:00,146.72,146.98,146.64,146.87,13356.0,132.2723,132.5067,132.2002,132.4076,13356.0
2020-11-30 13:00:00,146.82,146.87,146.62,146.73,10075.0,132.3625,132.4076,132.1822,132.2813,10075.0
2020-11-30 13:30:00,146.74,146.83,146.28,146.4,14476.0,132.2904,132.3715,131.8757,131.9838,14476.0
2020-11-30 14:00:00,146.36,146.54,146.23,146.35,31300.0,131.9478,132.11,131.8306,131.9388,31300.0
2020-11-30 14:30:00,146.39,146.82,146.29,146.81,23583.0,131.9748,132.3625,131.8847,132.3535,23583.0
2020-11-30 15:00:00,146.86,147.17,146.39,147.11,22828.0,132.3985,132.678,131.9748,132.6239,22828.0
2020-11-30 15:30:00,147.05,148.03,146.99,147.76,120440.0,132.5698,133.4533,132.5157,133.2099,120440.0
2020-12-01 09:30:00,149.0,149.17,148.09,148.71,54795.0,134.3278,134.4811,133.5074,134.0664,54795.0
2020-12-01 10:00:00,148.71,149.96,148.53,149.56,42980.0,134.0664,135.1933,133.9041,134.8327,42980.0
2020-12-01 10:30:00,149.49,150.1,149.43,149.69,36958.0,134.7696,135.3195,134.7155,134.9499,36958.0
2020-12-01 11:00:00,149.66,149.97,149.01,149.1,22929.0,134.9228,135.2023,134.3368,134.418,22929.0
2020-12-01 11:30:00,149.01,149.38,148.8,148.97,30050.0,134.3368,134.6704,134.1475,134.3008,30050.0
2020-12-01 12:00:00,148.96,149.22,148.78,148.89,29634.0,134.2917,134.5261,134.1295,134.2286,29634.0
2020-12-01 12:30:00,148.9,149.15,148.75,148.89,14984.0,134.2377,134.463,134.1024,134.2286,14984.0
2020-12-01 13:00:00,148.94,149.24,148.94,149.21,14889.0,134.2737,134.5442,134.2737,134.5171,14889.0
2020-12-01 13:30:00,149.22,149.32,149.0,149.15,11656.0,134.5261,134.6163,134.3278,134.463,11656.0
2020-12-01 14:00:00,149.19,149.4,149.13,149.22,18043.0,134.4991,134.6884,134.445,134.5261,18043.0
2020-12-01 14:30:00,149.22,149.82,149.22,149.58,17818.0,134.5261,135.0671,134.5261,134.8507,17818.0
2020-12-01 15:00:00,149.65,149.65,149.15,149.27,19922.0,134.9138,134.9138,134.463,134.5712,19922.0
2020-12-01 15:30:00,149.26,150.13,149.24,150.02,92760.0,134.5622,135.3465,134.5442,135.2474,92760.0
2020-12-02 09:30:00,150.04,151.4,149.23,151.32,112971.0,135.2654,136.4915,134.5352,136.4194,112971.0
2020-12-02 10:00:00,151.29,151.45,150.64,150.96,64481.0,136.3923,136.5366,135.8063,136.0948,64481.0
2020-12-02 10:30:00,151.03,151.79,150.95,151.36,83587.0,136.1579,136.8431,136.0858,136.4554,83587.0
2020-12-02 11:00:00,151.32,151.38,150.49,150.76,74431.0,136.4194,136.4734,135.6711,135.9145,74431.0
2020-12-02 11:30:00,150.78,150.78,149.66,149.8,52283.0,135.9325,135.9325,134.9228,135.049,52283.0
2020-12-02 12:00:00,149.92,149.92,149.3,149.36,23829.0,135.1572,135.1572,134.5983,134.6524,23829.0
2020-12-02 12:30:00,149.33,149.33,148.86,149.04,18447.0,134.6253,134.6253,134.2016,134.3639,18447.0
2020-12-02 13:00:00,149.1,149.23,148.95,149.11,13618.0,134.418,134.5352,134.2827,134.427,13618.0
2020-12-02 13:30:00,149.08,149.51,149.0,149.05,20215.0,134.3999,134.7876,134.3278,134.3729,20215.0
2020-12-02 14:00:00,149.0,149.19,148.57,148.57,23916.0,134.3278,134.4991,133.9402,133.9402,23916.0
2020-12-02 14:30:00,148.53,148.77,148.44,148.74,23563.0,133.9041,134.1205,133.823,134.0934,23563.0
2020-12-02 15:00:00,148.76,149.26,148.71,148.84,36208.0,134.1114,134.5622,134.0664,134.1836,36208.0
2020-12-02 15:30:00,148.84,149.32,148.69,149.28,122649.0,134.1836,134.6163,134.0483,134.5802,122649.0
2020-12-03 09:30:00,149.0,149.9,148.88,148.88,85544.0,134.3278,135.1392,134.2196,134.2196,85544.0
2020-12-03 10:00:00,149.0,149.54,148.9,149.48,21855.0,134.3278,134.8146,134.2377,134.7605,21855.0
2020-12-03 10:30:00,149.47,150.0,149.46,149.57,33935.0,134.7515,135.2293,134.7425,134.8417,33935.0
2020-12-03 11:00:00,149.53,150.02,149.52,149.79,14115.0,134.8056,135.2474,134.7966,135.04,14115.0
2020-12-03 11:30:00,149.81,150.19,149.43,149.45,24664.0,135.058,135.4006,134.7155,134.7335,24664.0
2020-12-03 12:00:00,149.4,149.57,149.01,149.44,24305.0,134.6884,134.8417,134.3368,134.7245,24305.0
2020-12-03 12:30:00,149.39,149.6,149.08,149.3,12023.0,134.6794,134.8687,134.3999,134.5983,12023.0
2020-12-03 13:00:00,149.24,149.43,149.11,149.21,9899.0,134.5442,134.7155,134.427,134.5171,9899.0
2020-12-03 13:30:00,149.25,149.39,149.03,149.17,10743.0,134.5532,134.6794,134.3549,134.4811,10743.0
2020-12-03 14:00:00,149.22,149.42,149.04,149.16,10743.0,134.5261,134.7065,134.3639,134.4721,10743.0
2020-12-03 14:30:00,149.13,149.42,149.09,149.41,17345.0,134.445,134.7065,134.4089,134.6974,17345.0
2020-12-03 15:00:00,149.37,150.0,149.34,149.82,22221.0,134.6614,135.2293,134.6343,135.0671,22221.0
2020-12-03 15:30:00,149.78,149.88,149.22,149.85,97221.0,135.031,135.1212,134.5261,135.0941,97221.0
2020-12-04 09:30:00,150.0,150.86,149.88,150.34,33184.0,135.2293,136.0047,135.1212,135.5359,33184.0
2020-12-04 10:00:00,150.56,150.75,150.07,150.55,13232.0,135.7342,135.9055,135.2924,135.7252,13232.0
2020-12-04 10:30:00,150.51,150.54,150.11,150.31,13173.0,135.6891,135.7162,135.3285,135.5088,13173.0
2020-12-04 11:00:00,150.37,150.54,150.18,150.24,21618.0,135.5629,135.7162,135.3916,135.4457,21618.0
2020-12-04 11:30:00,150.33,150.53,150.17,150.53,34055.0,135.5268,135.7071,135.3826,135.7071,34055.0
2020-12-04 12:00:00,150.53,150.76,150.53,150.66,33126.0,135.7071,135.9145,135.7071,135.8243,33126.0
2020-12-04 12:30:00,150.71,151.03,150.71,150.97,27841.0,135.8694,136.1579,135.8694,136.1038,27841.0
2020-12-04 13:00:00,151.0,151.1,150.82,150.88,40137.0,136.1309,136.221,135.9686,136.0227,40137.0
2020-12-04 13:30:00,150.87,150.89,150.45,150.5,33392.0,136.0137,136.0317,135.635,135.6801,33392.0
2020-12-04 14:00:00,150.48,150.53,150.29,150.34,13363.0,135.6621,135.7071,135.4908,135.5359,13363.0
2020-12-04 14:30:00,150.37,150.59,150.31,150.37,11491.0,135.5629,135.7612,135.5088,135.5629,11491.0
2020-12-04 15:00:00,150.41,150.51,150.18,150.3,29407.0,135.599,135.6891,135.3916,135.4998,29407.0
2020-12-04 15:30:00,150.36,150.9,150.14,150.88,166962.0,135.5539,136.0407,135.3556,136.0227,166962.0
2020-12-07 09:30:00,151.8,152.71,151.21,152.05,88560.0,136.8521,137.6725,136.3202,137.0775,88560.0
2020-12-07 10:00:00,151.77,151.98,150.92,151.02,24729.0,136.825,137.0144,136.0587,136.1489,24729.0
2020-12-07 10:30:00,150.94,150.96,150.0,150.11,59220.0,136.0768,136.0948,135.2293,135.3285,59220.0
2020-12-07 11:00:00,150.07,150.42,149.66,149.67,40458.0,135.2924,135.608,134.9228,134.9318,40458.0
2020-12-07 11:30:00,149.62,150.17,149.52,149.76,39855.0,134.8868,135.3826,134.7966,135.013,39855.0
2020-12-07 12:00:00,149.74,149.74,148.88,148.96,35819.0,134.9949,134.9949,134.2196,134.2917,35819.0
2020-12-07 12:30:00,148.99,149.2,148.68,149.08,21564.0,134.3188,134.5081,134.0393,134.3999,21564.0
2020-12-07 13:00:00,149.07,149.18,148.83,149.11,15461.0,134.3909,134.4901,134.1746,134.427,15461.0
2020-12-07 13:30:00,149.11,149.61,149.1,149.53,13053.0,134.427,134.8777,134.418,134.8056,13053.0
2020-12-07 14:00:00,149.57,149.79,149.36,149.69,11930.0,134.8417,135.04,134.6524,134.9499,11930.0
2020-12-07 14:30:00,149.72,150.03,149.47,149.58,28526.0,134.9769,135.2564,134.7515,134.8507,28526.0
2020-12-07 15:00:00,149.58,149.61,149.36,149.5,15619.0,134.8507,134.8777,134.6524,134.7786,15619.0
2020-12-07 15:30:00,149.52,150.06,149.42,149.66,80357.0,134.7966,135.2834,134.7065,134.9228,80357.0
2020-12-08 09:30:00,149.1,149.78,148.84,149.65,68397.0,134.418,135.031,134.1836,134.9138,68397.0
2020-12-08 10:00:00,149.64,150.64,149.25,150.63,50905.0,134.9048,135.8063,134.5532,135.7973,50905.0
2020-12-08 10:30:00,150.63,150.86,150.35,150.86,39655.0,135.7973,136.0047,135.5449,136.0047,39655.0
2020-12-08 11:00:00,150.92,151.59,150.81,151.42,52151.0,136.0587,136.6628,135.9596,136.5095,52151.0
2020-12-08 11:30:00,151.45,151.7,150.75,150.93,27236.0,136.5366,136.7619,135.9055,136.0678,27236.0
2020-12-08 12:00:00,150.92,151.38,150.92,151.29,25575.0,136.0587,136.4734,136.0587,136.3923,25575.0
2020-12-08 12:30:00,151.28,151.53,151.16,151.41,18739.0,136.3833,136.6087,136.2751,136.5005,18739.0
2020-12-08 13:00:00,151.44,151.44,151.15,151.21,21857.0,136.5275,136.5275,136.2661,136.3202,21857.0
2020-12-08 13:30:00,151.23,151.24,150.87,150.97,17745.0,136.3382,136.3472,136.0137,136.1038,17745.0
2020-12-08 14:00:00,150.93,151.42,150.9,151.39,21190.0,136.0678,136.5095,136.0407,136.4825,21190.0
2020-12-08 14:30:00,151.39,151.48,150.97,150.97,14918.0,136.4825,136.5636,136.1038,136.1038,14918.0
2020-12-08 15:00:00,150.95,151.2,150.87,150.92,29712.0,136.0858,136.3112,136.0137,136.0587,29712.0
2020-12-08 15:30:00,150.94,150.97,150.5,150.63,91537.0,136.0768,136.1038,135.6801,135.7973,91537.0
2020-12-09 09:30:00,150.52,151.19,149.1,149.25,43289.0,135.6981,136.3022,134.418,134.5532,43289.0
2020-12-09 10:00:00,149.21,150.45,149.12,150.37,49628.0,134.5171,135.635,134.436,135.5629,49628.0
2020-12-09 10:30:00,150.42,150.63,150.16,150.25,22441.0,135.608,135.7973,135.3736,135.4547,22441.0
2020-12-09 11:00:00,150.2,150.24,149.35,149.73,18474.0,135.4096,135.4457,134.6433,134.9859,18474.0
2020-12-09 11:30:00,149.82,150.49,149.81,149.94,18975.0,135.0671,135.6711,135.058,135.1752,18975.0
2020-12-09 12:00:00,149.98,150.12,149.87,150.0,11061.0,135.2113,135.3375,135.1121,135.2293,11061.0
2020-12-09 12:30:00,150.05,150.63,150.05,150.42,15254.0,135.2744,135.7973,135.2744,135.608,15254.0
2020-12-09 13:00:00,150.35,150.52,150.11,150.52,20585.0,135.5449,135.6981,135.3285,135.6981,20585.0
2020-12-09 13:30:00,150.53,151.31,150.51,151.28,42669.0,135.7071,136.4103,135.6891,136.3833,42669.0
2020-12-09 14:00:00,151.37,151.56,151.09,151.55,77169.0,136.4644,136.6357,136.212,136.6267,77169.0
2020-12-09 14:30:00,151.52,151.91,151.37,151.77,85299.0,136.5997,136.9513,136.4644,136.825,85299.0
2020-12-09 15:00:00,151.7,152.12,151.7,151.92,63396.0,136.7619,137.1406,136.7619,136.9603,63396.0
2020-12-09 15:30:00,151.95,152.71,151.67,152.21,249097.0,136.9873,137.6725,136.7349,137.2217,249097.0
2020-12-10 09:30:00,152.33,152.81,151.34,151.45,27496.0,137.3299,137.7626,136.4374,136.5366,27496.0
2020-12-10 10:00:00,151.54,151.66,150.71,150.74,42253.0,136.6177,136.7259,135.8694,135.8965,42253.0
2020-12-10 10:30:00,150.69,150.69,150.13,150.21,34720.0,135.8514,135.8514,135.3465,135.4187,34720.0
2020-12-10 11:00:00,150.22,150.53,150.03,150.03,32822.0,135.4277,135.7071,135.2564,135.2564,32822.0
2020-12-10 11:30:00,150.06,150.34,149.77,149.94,41669.0,135.2834,135.5359,135.022,135.1752,41669.0
2020-12-10 12:00:00,149.97,150.23,149.92,149.97,30271.0,135.2023,135.4367,135.1572,135.2023,30271.0
2020-12-10 12:30:00,150.01,150.86,149.99,150.69,35834.0,135.2384,136.0047,135.2203,135.8514,35834.0
2020-12-10 13:00:00,150.66,150.77,150.47,150.56,48470.0,135.8243,135.9235,135.6531,135.7342,48470.0
2020-12-10 13:30:00,150.52,150.63,150.03,150.03,24732.0,135.6981,135.7973,135.2564,135.2564,24732.0
2020-12-10 14:00:00,150.06,150.25,149.73,149.73,11813.0,135.2834,135.4547,134.9859,134.9859,11813.0
2020-12-10 14:30:00,149.73,150.05,149.69,149.89,13653.0,134.9859,135.2744,134.9499,135.1302,13653.0
2020-12-10 15:00:00,149.95,150.0,149.79,149.95,22680.0,135.1843,135.2293,135.04,135.1843,22680.0
2020-12-10 15:30:00,149.96,150.26,149.68,149.69,112098.0,135.1933,135.4637,134.9408,134.9499,112098.0
2020-12-11 09:30:00,148.99,149.91,148.99,149.66,32309.0,134.3188,135.1482,134.3188,134.9228,32309.0
2020-12-11 10:00:00,149.8,150.2,149.53,149.77,13550.0,135.049,135.4096,134.8056,135.022,13550.0
2020-12-11 10:30:00,149.76,149.96,149.55,149.9,10341.0,135.013,135.1933,134.8237,135.1392,10341.0
2020-12-11 11:00:00,149.88,150.05,149.79,150.02,12896.0,135.1212,135.2744,135.04,135.2474,12896.0
2020-12-11 11:30:00,150.05,150.06,149.72,149.81,17271.0,135.2744,135.2834,134.9769,135.058,17271.0
2020-12-11 12:00:00,149.79,149.85,149.44,149.7,13832.0,135.04,135.0941,134.7245,134.9589,13832.0
2020-12-11 12:30:00,149.64,150.09,149.56,149.77,12768.0,134.9048,135.3105,134.8327,135.022,12768.0
2020-12-11 13:00:00,149.72,149.74,149.23,149.3,22220.0,134.9769,134.9949,134.5352,134.5983,22220.0
2020-12-11 13:30:00,149.36,149.56,149.28,149.35,14099.0,134.6524,134.8327,134.5802,134.6433,14099.0
2020-12-11 14:00:00,149.35,149.51,149.3,149.43,9209.0,134.6433,134.7876,134.5983,134.7155,9209.0
2020-12-11 14:30:00,149.44,149.61,149.2,149.21,16708.0,134.7245,134.8777,134.5081,134.5171,16708.0
2020-12-11 15:00:00,149.25,149.66,149.2,149.53,19071.0,134.5532,134.9228,134.5081,134.8056,19071.0
2020-12-11 15:30:00,149.56,149.68,148.98,149.09,68955.0,134.8327,134.9408,134.3098,134.4089,68955.0
2020-12-14 09:30:00,149.57,151.11,149.5,150.79,49151.0,134.8417,136.23,134.7786,135.9415,49151.0
2020-12-14 10:00:00,150.98,151.51,150.77,151.14,26537.0,136.1128,136.5906,135.9235,136.2571,26537.0
2020-12-14 10:30:00,151.22,151.58,150.89,150.93,14894.0,136.3292,136.6538,136.0317,136.0678,14894.0
2020-12-14 11:00:00,150.97,151.17,150.36,150.36,16876.0,136.1038,136.2841,135.5539,135.5539,16876.0
2020-12-14 11:30:00,150.41,150.41,149.9,150.14,25943.0,135.599,135.599,135.1392,135.3556,25943.0
2020-12-14 12:00:00,150.14,150.21,149.79,149.88,10883.0,135.3556,135.4187,135.04,135.1212,10883.0
2020-12-14 12:30:00,149.93,149.95,149.55,149.75,7351.0,135.1662,135.1843,134.8237,135.004,7351.0
2020-12-14 13:00:00,149.75,150.23,149.75,150.0,9649.0,135.004,135.4367,135.004,135.2293,9649.0
2020-12-14 13:30:00,149.98,150.19,149.96,150.08,7250.0,135.2113,135.4006,135.1933,135.3015,7250.0
2020-12-14 14:00:00,150.11,150.15,149.28,149.34,16374.0,135.3285,135.3646,134.5802,134.6343,16374.0
2020-12-14 14:30:00,149.45,149.76,149.37,149.76,13267.0,134.7335,135.013,134.6614,135.013,13267.0
2020-12-14 15:00:00,149.7,149.81,149.57,149.62,12573.0,134.9589,135.058,134.8417,134.8868,12573.0
2020-12-14 15:30:00,149.65,149.72,149.04,149.21,63421.0,134.9138,134.9769,134.3639,134.5171,63421.0
2020-12-15 09:30:00,149.28,150.16,149.28,149.43,54841.0,134.5802,135.3736,134.5802,134.7155,54841.0
2020-12-15 10:00:00,149.53,150.01,149.22,149.8,25815.0,134.8056,135.2384,134.5261,135.049,25815.0
2020-12-15 10:30:00,149.79,150.11,149.6,149.69,21217.0,135.04,135.3285,134.8687,134.9499,21217.0
2020-12-15 11:00:00,149.61,149.84,149.54,149.62,16185.0,134.8777,135.0851,134.8146,134.8868,16185.0
2020-12-15 11:30:00,149.64,150.31,149.62,150.24,34900.0,134.9048,135.5088,134.8868,135.4457,34900.0
2020-12-15 12:00:00,150.24,150.32,150.01,150.04,12486.0,135.4457,135.5178,135.2384,135.2654,12486.0
2020-12-15 12:30:00,150.04,150.62,150.0,150.62,10119.0,135.2654,135.7883,135.2293,135.7883,10119.0
2020-12-15 13:00:00,150.58,150.82,150.48,150.5,18575.0,135.7522,135.9686,135.6621,135.6801,18575.0
2020-12-15 13:30:00,150.49,150.55,150.41,150.48,14107.0,135.6711,135.7252,135.599,135.6621,14107.0
2020-12-15 14:00:00,150.45,150.64,150.1,150.13,11014.0,135.635,135.8063,135.3195,135.3465,11014.0
2020-12-15 14:30:00,150.1,150.34,149.94,150.02,25299.0,135.3195,135.5359,135.1752,135.2474,25299.0
2020-12-15 15:00:00,149.94,149.99,149.64,149.71,23707.0,135.1752,135.2203,134.9048,134.9679,23707.0
2020-12-15 15:30:00,149.71,150.34,149.65,150.32,66112.0,134.9679,135.5359,134.9138,135.5178,66112.0
2020-12-16 09:30:00,150.16,151.31,150.16,150.4,27266.0,135.3736,136.4103,135.3736,135.59,27266.0
2020-12-16 10:00:00,150.4,151.65,150.38,151.59,27937.0,135.59,136.7169,135.5719,136.6628,27937.0
2020-12-16 10:30:00,151.53,151.67,151.15,151.18,34717.0,136.6087,136.7349,136.2661,136.2931,34717.0
2020-12-16 11:00:00,151.19,151.49,151.08,151.2,17771.0,136.3022,136.5726,136.203,136.3112,17771.0
2020-12-16 11:30:00,151.19,151.19,150.32,150.32,18127.0,136.3022,136.3022,135.5178,135.5178,18127.0
2020-12-16 12:00:00,150.38,150.43,149.83,150.12,22316.0,135.5719,135.617,135.0761,135.3375,22316.0
2020-12-16 12:30:00,150.06,150.23,149.47,149.73,13766.0,135.2834,135.4367,134.7515,134.9859,13766.0
2020-12-16 13:00:00,149.67,150.19,149.64,149.96,22709.0,134.9318,135.4006,134.9048,135.1933,22709.0
2020-12-16 13:30:00,150.0,150.01,149.67,149.85,17941.0,135.2293,135.2384,134.9318,135.0941,17941.0
2020-12-16 14:00:00,149.9,150.03,149.67,150.03,23259.0,135.1392,135.2564,134.9318,135.2564,23259.0
2020-12-16 14:30:00,150.02,150.43,149.99,150.35,28403.0,135.2474,135.617,135.2203,135.5449,28403.0
2020-12-16 15:00:00,150.34,150.5,150.13,150.48,20770.0,135.5359,135.6801,135.3465,135.6621,20770.0
2020-12-16 15:30:00,150.48,150.52,150.19,150.28,74133.0,135.6621,135.6981,135.4006,135.4818,74133.0
2020-12-17 09:30:00,150.96,152.28,150.35,152.17,46665.0,136.0948,137.2848,135.5449,137.1857,46665.0
2020-12-17 10:00:00,152.18,152.49,152.04,152.47,27844.0,137.1947,137.4741,137.0685,137.4561,27844.0
2020-12-17 10:30:00,152.45,152.79,152.15,152.74,45785.0,137.4381,137.7446,137.1676,137.6995,45785.0
2020-12-17 11:00:00,152.71,152.74,151.73,151.73,26537.0,137.6725,137.6995,136.789,136.789,26537.0
2020-12-17 11:30:00,151.81,151.89,151.27,151.69,26034.0,136.8611,136.9332,136.3743,136.7529,26034.0
2020-12-17 12:00:00,151.63,151.63,151.22,151.36,21440.0,136.6988,136.6988,136.3292,136.4554,21440.0
2020-12-17 12:30:00,151.32,151.33,150.97,151.11,13953.0,136.4194,136.4284,136.1038,136.23,13953.0
2020-12-17 13:00:00,151.1,151.47,151.05,151.47,14780.0,136.221,136.5546,136.1759,136.5546,14780.0
2020-12-17 13:30:00,151.52,151.56,151.19,151.48,18078.0,136.5997,136.6357,136.3022,136.5636,18078.0
2020-12-17 14:00:00,151.47,152.08,151.46,152.08,16961.0,136.5546,137.1045,136.5456,137.1045,16961.0
2020-12-17 14:30:00,152.03,152.1,151.61,151.72,22731.0,137.0594,137.1225,136.6808,136.78,22731.0
2020-12-17 15:00:00,151.76,152.03,151.76,151.94,36705.0,136.816,137.0594,136.816,136.9783,36705.0
2020-12-17 15:30:00,151.88,151.94,151.51,151.77,87233.0,136.9242,136.9783,136.5906,136.825,87233.0
2020-12-18 09:30:00,151.89,152.35,151.63,151.79,123569.0,136.9332,137.3479,136.6988,136.8431,123569.0
2020-12-18 10:00:00,151.78,151.79,150.52,150.69,14188.0,136.8341,136.8431,135.6981,135.8514,14188.0
2020-12-18 10:30:00,150.7,150.83,150.23,150.61,11831.0,135.8604,135.9776,135.4367,135.7793,11831.0
2020-12-18 11:00:00,150.65,151.0,150.49,150.79,14094.0,135.8153,136.1309,135.6711,135.9415,14094.0
2020-12-18 11:30:00,150.75,151.22,150.73,151.14,12576.0,135.9055,136.3292,135.8875,136.2571,12576.0
2020-12-18 12:00:00,151.09,151.56,150.78,151.52,58553.0,136.212,136.6357,135.9325,136.5997,58553.0
2020-12-18 12:30:00,151.49,151.9,151.03,151.06,21945.0,136.5726,136.9422,136.1579,136.185,21945.0
2020-12-18 13:00:00,151.06,151.1,150.65,150.9,13719.0,136.185,136.221,135.8153,136.0407,13719.0
2020-12-18 13:30:00,150.87,150.88,150.61,150.87,9299.0,136.0137,136.0227,135.7793,136.0137,9299.0
2020-12-18 14:00:00,150.84,150.85,150.25,150.37,15386.0,135.9866,135.9956,135.4547,135.5629,15386.0
2020-12-18 14:30:00,150.35,150.5,150.14,150.24,18125.0,135.5449,135.6801,135.3556,135.4457,18125.0
2020-12-18 15:00:00,150.24,150.44,150.13,150.35,10497.0,135.4457,135.626,135.3465,135.5449,10497.0
2020-12-18 15:30:00,150.36,151.25,150.17,150.88,194907.0,135.5539,136.3563,135.3826,136.0227,194907.0
2020-12-21 09:30:00,149.17,149.45,147.2,147.58,30655.0,134.4811,134.7335,132.7051,133.0476,30655.0
2020-12-21 10:00:00,147.35,147.83,146.85,147.12,35995.0,132.8403,133.273,132.3895,132.6329,35995.0
2020-12-21 10:30:00,147.05,147.73,146.98,147.4,16567.0,132.5698,133.1829,132.5067,132.8854,16567.0
2020-12-21 11:00:00,147.35,148.02,147.29,148.02,16459.0,132.8403,133.4443,132.7862,133.4443,16459.0
2020-12-21 11:30:00,148.03,149.73,147.98,149.68,52506.0,133.4533,134.9859,133.4083,134.9408,52506.0
2020-12-21 12:00:00,149.75,150.14,149.59,150.05,36479.0,135.004,135.3556,134.8597,135.2744,36479.0
2020-12-21 12:30:00,150.13,150.44,149.68,149.84,14347.0,135.3465,135.626,134.9408,135.0851,14347.0
2020-12-21 13:00:00,149.9,149.93,149.69,149.77,10899.0,135.1392,135.1662,134.9499,135.022,10899.0
2020-12-21 13:30:00,149.69,149.75,149.35,149.45,8741.0,134.9499,135.004,134.6433,134.7335,8741.0
2020-12-21 14:00:00,149.45,149.55,149.28,149.49,8028.0,134.7335,134.8237,134.5802,134.7696,8028.0
2020-12-21 14:30:00,149.56,149.67,149.43,149.55,7734.0,134.8327,134.9318,134.7155,134.8237,7734.0
2020-12-21 15:00:00,149.64,149.64,149.32,149.59,11821.0,134.9048,134.9048,134.6163,134.8597,11821.0
2020-12-21 15:30:00,149.57,149.86,149.31,149.63,63271.0,134.8417,135.1031,134.6073,134.8958,63271.0
2020-12-22 09:30:00,149.34,149.66,148.67,148.87,40082.0,134.6343,134.9228,134.0303,134.2106,40082.0
2020-12-22 10:00:00,148.84,148.88,148.28,148.72,15920.0,134.1836,134.2196,133.6787,134.0754,15920.0
2020-12-22 10:30:00,148.74,149.08,148.68,149.08,21509.0,134.0934,134.3999,134.0393,134.3999,21509.0
2020-12-22 11:00:00,148.96,149.36,148.78,148.98,16398.0,134.2917,134.6524,134.1295,134.3098,16398.0
2020-12-22 11:30:00,149.05,149.29,148.68,148.68,24960.0,134.3729,134.5893,134.0393,134.0393,24960.0
2020-12-22 12:00:00,148.68,149.27,148.68,149.08,18339.0,134.0393,134.5712,134.0393,134.3999,18339.0
2020-12-22 12:30:00,149.03,149.04,148.73,148.73,5681.0,134.3549,134.3639,134.0844,134.0844,5681.0
2020-12-22 13:00:00,148.79,149.25,148.75,149.25,11733.0,134.1385,134.5532,134.1024,134.5532,11733.0
2020-12-22 13:30:00,149.32,149.5,149.0,149.2,24088.0,134.6163,134.7786,134.3278,134.5081,24088.0
2020-12-22 14:00:00,149.19,149.24,148.82,149.0,12942.0,134.4991,134.5442,134.1655,134.3278,12942.0
2020-12-22 14:30:00,149.05,149.18,148.87,148.87,15387.0,134.3729,134.4901,134.2106,134.2106,15387.0
2020-12-22 15:00:00,148.88,148.95,148.2,148.3,21394.0,134.2196,134.2827,133.6066,133.6967,21394.0
2020-12-22 15:30:00,148.28,148.89,148.28,148.62,84974.0,133.6787,134.2286,133.6787,133.9852,84974.0
2020-12-23 09:30:00,149.48,150.02,149.21,149.73,22788.0,134.7605,135.2474,134.5171,134.9859,22788.0
2020-12-23 10:00:00,149.67,149.77,149.33,149.63,18666.0,134.9318,135.022,134.6253,134.8958,18666.0
2020-12-23 10:30:00,149.59,149.63,149.22,149.22,14604.0,134.8597,134.8958,134.5261,134.5261,14604.0
2020-12-23 11:00:00,149.22,149.47,149.17,149.25,15253.0,134.5261,134.7515,134.4811,134.5532,15253.0
2020-12-23 11:30:00,149.37,150.3,149.3,150.02,27718.0,134.6614,135.4998,134.5983,135.2474,27718.0
2020-12-23 12:00:00,150.05,150.26,149.71,149.77,18374.0,135.2744,135.4637,134.9679,135.022,18374.0
2020-12-23 12:30:00,149.78,149.89,149.55,149.6,11945.0,135.031,135.1302,134.8237,134.8687,11945.0
2020-12-23 13:00:00,149.58,149.91,149.58,149.78,10549.0,134.8507,135.1482,134.8507,135.031,10549.0
2020-12-23 13:30:00,149.74,149.78,149.48,149.55,13874.0,134.9949,135.031,134.7605,134.8237,13874.0
2020-12-23 14:00:00,149.47,149.72,149.39,149.49,20657.0,134.7515,134.9769,134.6794,134.7696,20657.0
2020-12-23 14:30:00,149.5,149.66,149.41,149.54,14345.0,134.7786,134.9228,134.6974,134.8146,14345.0
2020-12-23 15:00:00,149.52,149.94,149.5,149.87,11438.0,134.7966,135.1752,134.7786,135.1121,11438.0
2020-12-23 15:30:00,149.83,150.16,149.44,149.44,93449.0,135.0761,135.3736,134.7245,134.7245,93449.0
2020-12-24 09:30:00,149.3,149.62,148.84,149.34,18961.0,134.5983,134.8868,134.1836,134.6343,18961.0
2020-12-24 10:00:00,149.47,149.73,149.45,149.63,6482.0,134.7515,134.9859,134.7335,134.8958,6482.0
2020-12-24 10:30:00,149.59,149.75,149.16,149.6,6877.0,134.8597,135.004,134.4721,134.8687,6877.0
2020-12-24 11:00:00,149.56,149.94,149.48,149.7,8574.0,134.8327,135.1752,134.7605,134.9589,8574.0
2020-12-24 11:30:00,149.51,149.66,149.22,149.32,14160.0,134.7876,134.9228,134.5261,134.6163,14160.0
2020-12-24 12:00:00,149.31,149.65,149.24,149.65,8373.0,134.6073,134.9138,134.5442,134.9138,8373.0
2020-12-24 12:30:00,149.67,150.18,149.67,149.95,31226.0,134.9318,135.3916,134.9318,135.1843,31226.0
2020-12-28 09:30:00,151.14,151.4,150.48,150.48,24520.0,136.2571,136.4915,135.6621,135.6621,24520.0
2020-12-28 10:00:00,150.52,151.78,150.43,151.47,22984.0,135.6981,136.8341,135.617,136.5546,22984.0
2020-12-28 10:30:00,151.34,151.65,151.12,151.26,12066.0,136.4374,136.7169,136.2391,136.3653,12066.0
2020-12-28 11:00:00,151.23,151.23,150.77,150.83,12279.0,136.3382,136.3382,135.9235,135.9776,12279.0
2020-12-28 11:30:00,150.84,151.06,150.6,150.67,16220.0,135.9866,136.185,135.7703,135.8334,16220.0
2020-12-28 12:00:00,150.78,150.99,150.52,150.83,11505.0,135.9325,136.1219,135.6981,135.9776,11505.0
2020-12-28 12:30:00,150.88,151.03,150.65,150.72,11003.0,136.0227,136.1579,135.8153,135.8784,11003.0
2020-12-28 13:00:00,150.72,150.85,150.64,150.68,10761.0,135.8784,135.9956,135.8063,135.8424,10761.0
2020-12-28 13:30:00,150.62,150.88,150.53,150.88,16852.0,135.7883,136.0227,135.7071,136.0227,16852.0
2020-12-28 14:00:00,150.88,150.88,150.57,150.63,12090.0,136.0227,136.0227,135.7432,135.7973,12090.0
2020-12-28 14:30:00,150.6,150.71,150.45,150.67,14230.0,135.7703,135.8694,135.635,135.8334,14230.0
2020-12-28 15:00:00,150.68,151.24,150.67,151.24,19923.0,135.8424,136.3472,135.8334,136.3472,19923.0
2020-12-28 15:30:00,151.22,151.89,151.1,151.84,47364.0,136.3292,136.9332,136.221,136.8882,47364.0
2020-12-29 09:30:00,152.49,152.68,151.95,152.27,45963.0,137.4741,137.6454,136.9873,137.2758,45963.0
2020-12-29 10:00:00,152.38,152.97,152.04,152.32,21266.0,137.375,137.9069,137.0685,137.3209,21266.0
2020-12-29 10:30:00,152.36,152.42,151.88,152.13,18535.0,137.3569,137.411,136.9242,137.1496,18535.0
2020-12-29 11:00:00,152.2,152.72,152.07,152.48,18048.0,137.2127,137.6815,137.0955,137.4651,18048.0
2020-12-29 11:30:00,152.49,152.72,152.28,152.32,24599.0,137.4741,137.6815,137.2848,137.3209,24599.0
2020-12-29 12:00:00,152.3,152.52,152.18,152.34,11554.0,137.3029,137.5012,137.1947,137.3389,11554.0
2020-12-29 12:30:00,152.3,152.38,152.05,152.08,18122.0,137.3029,137.375,137.0775,137.1045,18122.0
2020-12-29 13:00:00,152.11,152.11,151.81,151.98,13032.0,137.1316,137.1316,136.8611,137.0144,13032.0
2020-12-29 13:30:00,151.97,151.98,151.61,151.89,9942.0,137.0054,137.0144,136.6808,136.9332,9942.0
2020-12-29 14:00:00,151.8,151.88,151.51,151.72,11333.0,136.8521,136.9242,136.5906,136.78,11333.0
2020-12-29 14:30:00,151.69,151.92,151.57,151.69,10324.0,136.7529,136.9603,136.6447,136.7529,10324.0
2020-12-29 15:00:00,151.62,152.0,151.62,151.85,10424.0,136.6898,137.0324,136.6898,136.8972,10424.0
2020-12-29 15:30:00,151.84,151.89,151.23,151.43,80447.0,136.8882,136.9332,136.3382,136.5185,80447.0
2020-12-30 09:30:00,151.51,152.0,151.09,151.17,18301.0,136.5906,137.0324,136.212,136.2841,18301.0
2020-12-30 10:00:00,151.07,151.66,151.01,151.01,16297.0,136.194,136.7259,136.1399,136.1399,16297.0
2020-12-30 10:30:00,150.91,151.27,150.86,151.03,12624.0,136.0497,136.3743,136.0047,136.1579,12624.0
2020-12-30 11:00:00,151.04,151.45,150.98,151.29,14554.0,136.1669,136.5366,136.1128,136.3923,14554.0
2020-12-30 11:30:00,151.27,151.35,150.94,151.08,16060.0,136.3743,136.4464,136.0768,136.203,16060.0
2020-12-30 12:00:00,151.13,151.22,150.86,150.92,7419.0,136.2481,136.3292,136.0047,136.0587,7419.0
2020-12-30 12:30:00,150.86,150.86,150.53,150.65,12906.0,136.0047,136.0047,135.7071,135.8153,12906.0
2020-12-30 13:00:00,150.71,151.03,150.57,150.75,7221.0,135.8694,136.1579,135.7432,135.9055,7221.0
2020-12-30 13:30:00,150.64,150.85,150.62,150.68,8632.0,135.8063,135.9956,135.7883,135.8424,8632.0
2020-12-30 14:00:00,150.66,150.66,150.42,150.42,5883.0,135.8243,135.8243,135.608,135.608,5883.0
2020-12-30 14:30:00,150.47,150.7,150.4,150.52,8641.0,135.6531,135.8604,135.59,135.6981,8641.0
2020-12-30 15:00:00,150.39,150.71,150.38,150.52,9373.0,135.5809,135.8694,135.5719,135.6981,9373.0
2020-12-30 15:30:00,150.49,150.72,150.37,150.61,49246.0,135.6711,135.8784,135.5629,135.7793,49246.0
2020-12-31 09:30:00,150.39,150.73,149.9,150.25,9643.0,135.5809,135.8875,135.1392,135.4547,9643.0
2020-12-31 10:00:00,150.35,150.63,150.2,150.2,11119.0,135.5449,135.7973,135.4096,135.4096,11119.0
2020-12-31 10:30:00,150.17,150.33,149.75,149.91,14969.0,135.3826,135.5268,135.004,135.1482,14969.0
2020-12-31 11:00:00,149.91,149.98,149.63,149.73,11425.0,135.1482,135.2113,134.8958,134.9859,11425.0
2020-12-31 11:30:00,149.73,149.98,149.51,149.9,9659.0,134.9859,135.2113,134.7876,135.1392,9659.0
2020-12-31 12:00:00,149.79,149.96,149.63,149.69,11121.0,135.04,135.1933,134.8958,134.9499,11121.0
2020-12-31 12:30:00,149.73,150.17,149.68,150.11,15567.0,134.9859,135.3826,134.9408,135.3285,15567.0
2020-12-31 13:00:00,150.14,150.35,150.05,150.05,16600.0,135.3556,135.5449,135.2744,135.2744,16600.0
2020-12-31 13:30:00,150.04,150.32,149.98,150.32,10708.0,135.2654,135.5178,135.2113,135.5178,10708.0
2020-12-31 14:00:00,150.35,150.72,150.26,150.72,10861.0,135.5449,135.8784,135.4637,135.8784,10861.0
2020-12-31 14:30:00,150.61,151.19,150.51,151.16,18320.0,135.7793,136.3022,135.6891,136.2751,18320.0
2020-12-31 15:00:00,151.24,151.8,151.18,151.7,17942.0,136.3472,136.8521,136.2931,136.7619,17942.0
2020-12-31 15:30:00,151.73,152.54,151.58,152.32,92441.0,136.789,137.5192,136.6538,137.3209,92441.0
2021-01-04 09:30:00,152.77,153.42,151.86,152.36,46496.0,137.7266,138.3126,136.9062,137.3569,46496.0
2021-01-04 10:00:00,152.38,152.53,151.11,151.29,21041.0,137.375,137.5102,136.23,136.3923,21041.0
2021-01-04 10:30:00,151.25,151.43,150.46,150.97,18248.0,136.3563,136.5185,135.644,136.1038,18248.0
2021-01-04 11:00:00,150.98,151.14,150.23,150.65,17649.0,136.1128,136.2571,135.4367,135.8153,17649.0
2021-01-04 11:30:00,150.56,150.78,149.86,150.01,28183.0,135.7342,135.9325,135.1031,135.2384,28183.0
2021-01-04 12:00:00,150.12,150.34,149.77,150.17,19410.0,135.3375,135.5359,135.022,135.3826,19410.0
2021-01-04 12:30:00,150.18,150.18,149.59,149.77,26136.0,135.3916,135.3916,134.8597,135.022,26136.0
2021-01-04 13:00:00,149.71,150.57,149.67,150.46,17571.0,134.9679,135.7432,134.9318,135.644,17571.0
2021-01-04 13:30:00,150.4,150.47,150.07,150.25,25031.0,135.59,135.6531,135.2924,135.4547,25031.0
2021-01-04 14:00:00,150.31,150.56,150.09,150.44,18322.0,135.5088,135.7342,135.3105,135.626,18322.0
2021-01-04 14:30:00,150.36,150.61,149.9,150.61,19546.0,135.5539,135.7793,135.1392,135.7793,19546.0
2021-01-04 15:00:00,150.53,150.68,150.13,150.43,20494.0,135.7071,135.8424,135.3465,135.617,20494.0
2021-01-04 15:30:00,150.43,151.47,150.22,150.9,100084.0,135.617,136.5546,135.4277,136.0407,100084.0
2021-01-05 09:30:00,150.81,151.48,150.41,150.59,39018.0,135.9596,136.5636,135.599,135.7612,39018.0
2021-01-05 10:00:00,150.62,150.83,149.77,150.17,39900.0,135.7883,135.9776,135.022,135.3826,39900.0
2021-01-05 10:30:00,150.24,150.52,149.51,150.5,34397.0,135.4457,135.6981,134.7876,135.6801,34397.0
2021-01-05 11:00:00,150.49,150.73,149.98,150.71,29448.0,135.6711,135.8875,135.2113,135.8694,29448.0
2021-01-05 11:30:00,150.75,151.3,150.64,150.88,27010.0,135.9055,136.4013,135.8063,136.0227,27010.0
2021-01-05 12:00:00,151.04,151.32,150.71,150.82,19601.0,136.1669,136.4194,135.8694,135.9686,19601.0
2021-01-05 12:30:00,150.84,150.98,150.59,150.85,26302.0,135.9866,136.1128,135.7612,135.9956,26302.0
2021-01-05 13:00:00,150.87,150.96,150.48,150.58,22458.0,136.0137,136.0948,135.6621,135.7522,22458.0
2021-01-05 13:30:00,150.59,150.83,150.57,150.57,17486.0,135.7612,135.9776,135.7432,135.7432,17486.0
2021-01-05 14:00:00,150.68,151.28,150.68,151.17,21714.0,135.8424,136.3833,135.8424,136.2841,21714.0
2021-01-05 14:30:00,151.19,151.32,151.06,151.18,20095.0,136.3022,136.4194,136.185,136.2931,20095.0
2021-01-05 15:00:00,151.28,151.54,150.95,150.96,19472.0,136.3833,136.6177,136.0858,136.0948,19472.0
2021-01-05 15:30:00,150.87,151.2,150.58,150.72,79484.0,136.0137,136.3112,135.7522,135.8784,79484.0
2021-01-06 09:30:00,151.81,152.82,150.99,152.8,39925.0,136.8611,137.7717,136.1219,137.7536,39925.0
2021-01-06 10:00:00,152.83,153.05,151.97,152.36,35059.0,137.7807,137.979,137.0054,137.3569,35059.0
2021-01-06 10:30:00,152.44,153.61,152.34,153.46,26679.0,137.4291,138.4839,137.3389,138.3486,26679.0
2021-01-06 11:00:00,153.64,153.93,153.44,153.47,23850.0,138.5109,138.7723,138.3306,138.3576,23850.0
2021-01-06 11:30:00,153.47,153.93,152.24,152.56,68467.0,138.3576,138.7723,137.2488,137.5373,68467.0
2021-01-06 12:00:00,152.53,152.56,151.51,151.65,33382.0,137.5102,137.5373,136.5906,136.7169,33382.0
2021-01-06 12:30:00,151.75,152.16,151.59,152.15,23641.0,136.807,137.1766,136.6628,137.1676,23641.0
2021-01-06 13:00:00,152.16,152.58,151.86,151.96,22808.0,137.1766,137.5553,136.9062,136.9963,22808.0
2021-01-06 13:30:00,151.98,152.43,151.82,152.09,13787.0,137.0144,137.4201,136.8701,137.1135,13787.0
2021-01-06 14:00:00,152.06,152.2,151.15,151.51,15647.0,137.0865,137.2127,136.2661,136.5906,15647.0
2021-01-06 14:30:00,151.53,152.09,151.22,151.49,23138.0,136.6087,137.1135,136.3292,136.5726,23138.0
2021-01-06 15:00:00,151.43,151.96,151.16,151.71,18195.0,136.5185,136.9963,136.2751,136.771,18195.0
2021-01-06 15:30:00,151.74,151.82,150.91,151.35,91287.0,136.798,136.8701,136.0497,136.4464,91287.0
2021-01-07 09:30:00,151.24,151.37,150.24,150.64,27786.0,136.3472,136.4644,135.4457,135.8063,27786.0
2021-01-07 10:00:00,150.8,152.08,150.64,152.07,23629.0,135.9506,137.1045,135.8063,137.0955,23629.0
2021-01-07 10:30:00,152.18,152.3,151.76,152.02,14438.0,137.1947,137.3029,136.816,137.0504,14438.0
2021-01-07 11:00:00,151.98,152.15,151.65,151.86,17503.0,137.0144,137.1676,136.7169,136.9062,17503.0
2021-01-07 11:30:00,151.81,152.32,151.63,152.32,31450.0,136.8611,137.3209,136.6988,137.3209,31450.0
2021-01-07 12:00:00,152.25,152.26,151.2,151.2,27890.0,137.2578,137.2668,136.3112,136.3112,27890.0
2021-01-07 12:30:00,151.01,151.22,150.77,150.99,14516.0,136.1399,136.3292,135.9235,136.1219,14516.0
2021-01-07 13:00:00,150.99,151.25,150.83,150.9,20438.0,136.1219,136.3563,135.9776,136.0407,20438.0
2021-01-07 13:30:00,150.91,151.44,150.91,151.37,10931.0,136.0497,136.5275,136.0497,136.4644,10931.0
2021-01-07 14:00:00,151.26,151.44,150.88,150.99,11612.0,136.3653,136.5275,136.0227,136.1219,11612.0
2021-01-07 14:30:00,150.99,151.35,150.84,151.33,13312.0,136.1219,136.4464,135.9866,136.4284,13312.0
2021-01-07 15:00:00,151.44,151.48,150.95,151.4,18346.0,136.5275,136.5636,136.0858,136.4915,18346.0
2021-01-07 15:30:00,151.43,151.68,151.17,151.17,69603.0,136.5185,136.7439,136.2841,136.2841,69603.0
2021-01-08 09:30:00,150.94,151.59,150.86,150.97,25822.0,136.0768,136.6628,136.0047,136.1038,25822.0
2021-01-08 10:00:00,150.93,151.79,150.85,151.34,14830.0,136.0678,136.8431,135.9956,136.4374,14830.0
2021-01-08 10:30:00,151.4,151.99,151.21,151.88,14028.0,136.4915,137.0234,136.3202,136.9242,14028.0
2021-01-08 11:00:00,151.8,151.86,151.35,151.42,10308.0,136.8521,136.9062,136.4464,136.5095,10308.0
2021-01-08 11:30:00,151.4,151.51,151.14,151.5,19894.0,136.4915,136.5906,136.2571,136.5816,19894.0
2021-01-08 12:00:00,151.56,151.64,151.26,151.38,8409.0,136.6357,136.7078,136.3653,136.4734,8409.0
2021-01-08 12:30:00,151.34,151.43,151.1,151.22,8867.0,136.4374,136.5185,136.221,136.3292,8867.0
2021-01-08 13:00:00,151.09,151.46,151.0,151.08,6575.0,136.212,136.5456,136.1309,136.203,6575.0
2021-01-08 13:30:00,151.05,151.42,150.99,151.25,9873.0,136.1759,136.5095,136.1219,136.3563,9873.0
2021-01-08 14:00:00,151.31,151.47,151.15,151.15,11286.0,136.4103,136.5546,136.2661,136.2661,11286.0
2021-01-08 14:30:00,151.25,151.46,151.09,151.44,20090.0,136.3563,136.5456,136.212,136.5275,20090.0
2021-01-08 15:00:00,151.43,151.92,151.38,151.84,19121.0,136.5185,136.9603,136.4734,136.8882,19121.0
2021-01-08 15:30:00,151.86,152.34,151.69,152.1,85171.0,136.9062,137.3389,136.7529,137.1225,85171.0
2021-01-11 09:30:00,151.85,152.43,150.55,150.81,39775.0,136.8972,137.4201,135.7252,135.9596,39775.0
2021-01-11 10:00:00,150.74,150.77,150.2,150.58,15229.0,135.8965,135.9235,135.4096,135.7522,15229.0
2021-01-11 10:30:00,150.58,150.61,150.05,150.46,21283.0,135.7522,135.7793,135.2744,135.644,21283.0
2021-01-11 11:00:00,150.45,150.77,150.21,150.58,14360.0,135.635,135.9235,135.4187,135.7522,14360.0
2021-01-11 11:30:00,150.62,151.27,150.62,150.97,34971.0,135.7883,136.3743,135.7883,136.1038,34971.0
2021-01-11 12:00:00,151.07,151.2,150.8,150.86,15531.0,136.194,136.3112,135.9506,136.0047,15531.0
2021-01-11 12:30:00,150.82,151.21,150.82,151.1,11167.0,135.9686,136.3202,135.9686,136.221,11167.0
2021-01-11 13:00:00,151.1,151.1,150.56,150.59,13970.0,136.221,136.221,135.7342,135.7612,13970.0
2021-01-11 13:30:00,150.51,150.55,149.91,149.96,20149.0,135.6891,135.7252,135.1482,135.1933,20149.0
2021-01-11 14:00:00,149.96,150.29,149.83,149.97,20841.0,135.1933,135.4908,135.0761,135.2023,20841.0
2021-01-11 14:30:00,150.01,150.68,149.99,150.61,16428.0,135.2384,135.8424,135.2203,135.7793,16428.0
2021-01-11 15:00:00,150.58,150.65,150.33,150.39,21263.0,135.7522,135.8153,135.5268,135.5809,21263.0
2021-01-11 15:30:00,150.35,150.82,149.88,150.25,96651.0,135.5449,135.9686,135.1212,135.4547,96651.0
2021-01-12 09:30:00,149.63,150.75,149.51,150.02,41028.0,134.8958,135.9055,134.7876,135.2474,41028.0
2021-01-12 10:00:00,150.09,150.22,149.55,149.94,16144.0,135.3105,135.4277,134.8237,135.1752,16144.0
2021-01-12 10:30:00,149.9,150.14,148.96,149.17,17898.0,135.1392,135.3556,134.2917,134.4811,17898.0
2021-01-12 11:00:00,149.13,149.43,148.54,148.58,23455.0,134.445,134.7155,133.9131,133.9492,23455.0
2021-01-12 11:30:00,148.58,149.35,148.45,149.0,24829.0,133.9492,134.6433,133.832,134.3278,24829.0
2021-01-12 12:00:00,149.0,149.06,148.52,148.78,24296.0,134.3278,134.3819,133.8951,134.1295,24296.0
2021-01-12 12:30:00,148.69,148.75,148.28,148.4,14801.0,134.0483,134.1024,133.6787,133.7869,14801.0
2021-01-12 13:00:00,148.42,149.14,148.41,149.14,15097.0,133.8049,134.454,133.7959,134.454,15097.0
2021-01-12 13:30:00,149.06,149.43,149.06,149.42,22138.0,134.3819,134.7155,134.3819,134.7065,22138.0
2021-01-12 14:00:00,149.43,149.62,149.23,149.28,18334.0,134.7155,134.8868,134.5352,134.5802,18334.0
2021-01-12 14:30:00,149.25,149.69,149.13,149.65,34371.0,134.5532,134.9499,134.445,134.9138,34371.0
2021-01-12 15:00:00,149.7,149.79,149.44,149.49,24747.0,134.9589,135.04,134.7245,134.7696,24747.0
2021-01-12 15:30:00,149.49,149.65,149.15,149.38,58422.0,134.7696,134.9138,134.463,134.6704,58422.0
2021-01-13 09:30:00,149.35,149.77,148.94,149.31,31255.0,134.6433,135.022,134.2737,134.6073,31255.0
2021-01-13 10:00:00,149.34,149.81,149.1,149.81,19466.0,134.6343,135.058,134.418,135.058,19466.0
2021-01-13 10:30:00,149.83,150.66,149.83,150.44,16253.0,135.0761,135.8243,135.0761,135.626,16253.0
2021-01-13 11:00:00,150.49,150.69,150.07,150.14,22968.0,135.6711,135.8514,135.2924,135.3556,22968.0
2021-01-13 11:30:00,150.12,150.52,150.06,150.14,20760.0,135.3375,135.6981,135.2834,135.3556,20760.0
2021-01-13 12:00:00,150.13,150.35,149.96,150.09,22609.0,135.3465,135.5449,135.1933,135.3105,22609.0
2021-01-13 12:30:00,150.09,150.75,149.93,150.75,22099.0,135.3105,135.9055,135.1662,135.9055,22099.0
2021-01-13 13:00:00,150.73,151.73,150.71,151.73,86033.0,135.8875,136.789,135.8694,136.789,86033.0
2021-01-13 13:30:00,151.78,151.78,150.66,150.95,21403.0,136.8341,136.8341,135.8243,136.0858,21403.0
2021-01-13 14:00:00,150.97,151.06,150.66,150.66,32231.0,136.1038,136.185,135.8243,135.8243,32231.0
2021-01-13 14:30:00,150.72,150.79,150.49,150.63,13899.0,135.8784,135.9415,135.6711,135.7973,13899.0
2021-01-13 15:00:00,150.62,150.65,150.33,150.59,21614.0,135.7883,135.8153,135.5268,135.7612,21614.0
2021-01-13 15:30:00,150.62,150.66,149.92,149.92,73332.0,135.7883,135.8243,135.1572,135.1572,73332.0
2021-01-14 09:30:00,150.31,150.63,149.25,149.79,31293.0,135.5088,135.7973,134.5532,135.04,31293.0
2021-01-14 10:00:00,149.73,150.12,149.09,149.65,27969.0,134.9859,135.3375,134.4089,134.9138,27969.0
2021-01-14 10:30:00,149.58,149.65,149.17,149.58,15032.0,134.8507,134.9138,134.4811,134.8507,15032.0
2021-01-14 11:00:00,149.55,149.6,149.25,149.44,15807.0,134.8237,134.8687,134.5532,134.7245,15807.0
2021-01-14 11:30:00,149.48,150.15,149.48,149.85,33517.0,134.7605,135.3646,134.7605,135.0941,33517.0
2021-01-14 12:00:00,149.83,150.03,149.66,149.75,13709.0,135.0761,135.2564,134.9228,135.004,13709.0
2021-01-14 12:30:00,149.74,150.22,149.71,150.08,17079.0,134.9949,135.4277,134.9679,135.3015,17079.0
2021-01-14 13:00:00,150.1,150.36,149.88,150.0,17095.0,135.3195,135.5539,135.1212,135.2293,17095.0
2021-01-14 13:30:00,150.03,150.14,149.74,149.74,33698.0,135.2564,135.3556,134.9949,134.9949,33698.0
2021-01-14 14:00:00,149.74,149.76,149.28,149.28,20157.0,134.9949,135.013,134.5802,134.5802,20157.0
2021-01-14 14:30:00,149.29,149.32,148.33,148.36,49683.0,134.5893,134.6163,133.7238,133.7508,49683.0
2021-01-14 15:00:00,148.37,148.6,148.17,148.17,60379.0,133.7598,133.9672,133.5795,133.5795,60379.0
2021-01-14 15:30:00,148.15,148.25,147.34,147.43,180206.0,133.5615,133.6517,132.8313,132.9124,180206.0
2021-01-15 09:30:00,147.09,148.53,146.88,148.28,90480.0,132.6059,133.9041,132.4166,133.6787,90480.0
2021-01-15 10:00:00,148.47,149.02,147.5,147.58,31786.0,133.85,134.3458,132.9755,133.0476,31786.0
2021-01-15 10:30:00,147.61,148.01,147.42,147.81,27677.0,133.0747,133.4353,132.9034,133.255,27677.0
2021-01-15 11:00:00,147.77,147.88,147.34,147.79,24883.0,133.2189,133.3181,132.8313,133.237,24883.0
2021-01-15 11:30:00,147.81,149.07,147.48,149.05,57303.0,133.255,134.3909,132.9575,134.3729,57303.0
2021-01-15 12:00:00,149.03,149.49,148.83,149.38,28191.0,134.3549,134.7696,134.1746,134.6704,28191.0
2021-01-15 12:30:00,149.44,149.47,148.48,148.51,25321.0,134.7245,134.7515,133.859,133.8861,25321.0
2021-01-15 13:00:00,148.47,148.64,148.18,148.31,21366.0,133.85,134.0033,133.5886,133.7058,21366.0
2021-01-15 13:30:00,148.3,148.3,147.63,147.72,24704.0,133.6967,133.6967,133.0927,133.1739,24704.0
2021-01-15 14:00:00,147.68,148.04,147.59,147.81,35094.0,133.1378,133.4623,133.0567,133.255,35094.0
2021-01-15 14:30:00,147.77,148.28,147.69,148.21,84485.0,133.2189,133.6787,133.1468,133.6156,84485.0
2021-01-15 15:00:00,148.15,148.65,148.02,148.48,46875.0,133.5615,134.0123,133.4443,133.859,46875.0
2021-01-15 15:30:00,148.54,148.82,148.08,148.36,153785.0,133.9131,134.1655,133.4984,133.7508,153785.0
2021-01-19 09:30:00,149.05,149.32,148.17,148.7,46025.0,134.3729,134.6163,133.5795,134.0574,46025.0
2021-01-19 10:00:00,148.88,149.34,148.53,149.24,28170.0,134.2196,134.6343,133.9041,134.5442,28170.0
2021-01-19 10:30:00,149.28,150.35,148.95,149.94,34052.0,134.5802,135.5449,134.2827,135.1752,34052.0
2021-01-19 11:00:00,149.88,150.15,149.27,149.54,28440.0,135.1212,135.3646,134.5712,134.8146,28440.0
2021-01-19 11:30:00,149.49,149.84,149.28,149.51,40778.0,134.7696,135.0851,134.5802,134.7876,40778.0
2021-01-19 12:00:00,149.58,149.7,149.23,149.38,16138.0,134.8507,134.9589,134.5352,134.6704,16138.0
2021-01-19 12:30:00,149.38,149.63,149.22,149.35,13347.0,134.6704,134.8958,134.5261,134.6433,13347.0
2021-01-19 13:00:00,149.4,149.4,148.9,148.93,15342.0,134.6884,134.6884,134.2377,134.2647,15342.0
2021-01-19 13:30:00,148.95,149.07,148.7,148.9,22902.0,134.2827,134.3909,134.0574,134.2377,22902.0
2021-01-19 14:00:00,148.93,148.93,148.45,148.49,21168.0,134.2647,134.2647,133.832,133.868,21168.0
2021-01-19 14:30:00,148.51,148.51,148.18,148.31,26863.0,133.8861,133.8861,133.5886,133.7058,26863.0
2021-01-19 15:00:00,148.36,148.66,148.29,148.46,26192.0,133.7508,134.0213,133.6877,133.841,26192.0
2021-01-19 15:30:00,148.47,148.94,148.43,148.76,86591.0,133.85,134.2737,133.8139,134.1114,86591.0
2021-01-20 09:30:00,148.8,149.1,147.6,147.66,38766.0,134.1475,134.418,133.0657,133.1198,38766.0
2021-01-20 10:00:00,147.6,148.76,147.6,148.23,32207.0,133.0657,134.1114,133.0657,133.6336,32207.0
2021-01-20 10:30:00,148.24,149.14,148.23,148.52,22672.0,133.6426,134.454,133.6336,133.8951,22672.0
2021-01-20 11:00:00,148.5,148.83,148.38,148.66,36243.0,133.877,134.1746,133.7689,134.0213,36243.0
2021-01-20 11:30:00,148.69,148.69,148.3,148.44,35065.0,134.0483,134.0483,133.6967,133.823,35065.0
2021-01-20 12:00:00,148.44,148.7,148.35,148.38,25762.0,133.823,134.0574,133.7418,133.7689,25762.0
2021-01-20 12:30:00,148.3,148.83,148.25,148.56,25678.0,133.6967,134.1746,133.6517,133.9311,25678.0
2021-01-20 13:00:00,148.54,148.91,148.54,148.84,29410.0,133.9131,134.2467,133.9131,134.1836,29410.0
2021-01-20 13:30:00,148.81,149.22,148.77,149.11,33919.0,134.1565,134.5261,134.1205,134.427,33919.0
2021-01-20 14:00:00,149.12,149.44,149.08,149.44,30664.0,134.436,134.7245,134.3999,134.7245,30664.0
2021-01-20 14:30:00,149.43,149.74,149.37,149.37,28581.0,134.7155,134.9949,134.6614,134.6614,28581.0
2021-01-20 15:00:00,149.34,149.46,149.17,149.32,29863.0,134.6343,134.7425,134.4811,134.6163,29863.0
2021-01-20 15:30:00,149.32,149.75,149.24,149.62,102767.0,134.6163,135.004,134.5442,134.8868,102767.0
2021-01-21 09:30:00,149.93,150.0,149.0,149.61,38154.0,135.1662,135.2293,134.3278,134.8777,38154.0
2021-01-21 10:00:00,149.49,149.69,149.06,149.06,14430.0,134.7696,134.9499,134.3819,134.3819,14430.0
2021-01-21 10:30:00,149.18,149.26,148.25,148.48,33805.0,134.4901,134.5622,133.6517,133.859,33805.0
2021-01-21 11:00:00,148.48,148.93,148.36,148.55,27946.0,133.859,134.2647,133.7508,133.9221,27946.0
2021-01-21 11:30:00,148.59,149.37,148.44,149.2,36355.0,133.9582,134.6614,133.823,134.5081,36355.0
2021-01-21 12:00:00,149.14,149.5,149.13,149.33,7048.0,134.454,134.7786,134.445,134.6253,7048.0
2021-01-21 12:30:00,149.3,149.72,149.23,149.72,39911.0,134.5983,134.9769,134.5352,134.9769,39911.0
2021-01-21 13:00:00,149.79,149.85,149.17,149.24,20482.0,135.04,135.0941,134.4811,134.5442,20482.0
2021-01-21 13:30:00,149.26,149.71,149.24,149.49,22016.0,134.5622,134.9679,134.5442,134.7696,22016.0
2021-01-21 14:00:00,149.47,149.81,149.4,149.51,44001.0,134.7515,135.058,134.6884,134.7876,44001.0
2021-01-21 14:30:00,149.55,149.67,149.26,149.26,22208.0,134.8237,134.9318,134.5622,134.5622,22208.0
2021-01-21 15:00:00,149.21,149.51,149.13,149.38,49029.0,134.5171,134.7876,134.445,134.6704,49029.0
2021-01-21 15:30:00,149.34,149.34,148.94,148.95,113733.0,134.6343,134.6343,134.2737,134.2827,113733.0
2021-01-22 09:30:00,148.85,149.02,147.87,147.87,25682.0,134.1926,134.3458,133.3091,133.3091,25682.0
2021-01-22 10:00:00,147.99,148.25,147.73,148.05,39286.0,133.4173,133.6517,133.1829,133.4714,39286.0
2021-01-22 10:30:00,148.0,148.62,147.95,148.62,23678.0,133.4263,133.9852,133.3812,133.9852,23678.0
2021-01-22 11:00:00,148.62,148.73,148.41,148.54,17902.0,133.9852,134.0844,133.7959,133.9131,17902.0
2021-01-22 11:30:00,148.52,149.15,148.52,149.06,24335.0,133.8951,134.463,133.8951,134.3819,24335.0
2021-01-22 12:00:00,149.02,149.42,149.02,149.38,17487.0,134.3458,134.7065,134.3458,134.6704,17487.0
2021-01-22 12:30:00,149.43,149.47,149.09,149.44,12628.0,134.7155,134.7515,134.4089,134.7245,12628.0
2021-01-22 13:00:00,149.42,149.48,149.12,149.36,12853.0,134.7065,134.7605,134.436,134.6524,12853.0
2021-01-22 13:30:00,149.31,149.58,149.2,149.31,22115.0,134.6073,134.8507,134.5081,134.6073,22115.0
2021-01-22 14:00:00,149.29,149.33,148.94,148.98,12234.0,134.5893,134.6253,134.2737,134.3098,12234.0
2021-01-22 14:30:00,149.02,149.02,148.53,148.89,21652.0,134.3458,134.3458,133.9041,134.2286,21652.0
2021-01-22 15:00:00,148.9,148.91,148.58,148.72,20828.0,134.2377,134.2467,133.9492,134.0754,20828.0
2021-01-22 15:30:00,148.73,148.73,148.2,148.21,76656.0,134.0844,134.0844,133.6066,133.6156,76656.0
2021-01-25 09:30:00,147.85,148.38,147.39,147.96,36335.0,133.2911,133.7689,132.8763,133.3902,36335.0
2021-01-25 10:00:00,148.37,149.1,148.02,148.99,28181.0,133.7598,134.418,133.4443,134.3188,28181.0
2021-01-25 10:30:00,149.05,150.07,149.05,149.21,40055.0,134.3729,135.2924,134.3729,134.5171,40055.0
2021-01-25 11:00:00,149.28,149.41,147.33,147.52,80359.0,134.5802,134.6974,132.8223,132.9935,80359.0
2021-01-25 11:30:00,147.61,148.12,147.28,147.8,47389.0,133.0747,133.5345,132.7772,133.246,47389.0
2021-01-25 12:00:00,147.86,148.21,147.45,147.71,38980.0,133.3001,133.6156,132.9304,133.1648,38980.0
2021-01-25 12:30:00,147.65,148.3,147.47,147.88,44441.0,133.1107,133.6967,132.9485,133.3181,44441.0
2021-01-25 13:00:00,147.86,148.5,147.84,148.46,44914.0,133.3001,133.877,133.282,133.841,44914.0
2021-01-25 13:30:00,148.44,148.62,147.71,147.96,25461.0,133.823,133.9852,133.1648,133.3902,25461.0
2021-01-25 14:00:00,147.98,147.99,147.38,147.63,27893.0,133.4083,133.4173,132.8673,133.0927,27893.0
2021-01-25 14:30:00,147.72,148.05,147.24,147.27,42665.0,133.1739,133.4714,132.7411,132.7682,42665.0
2021-01-25 15:00:00,147.27,147.42,147.0,147.34,46000.0,132.7682,132.9034,132.5248,132.8313,46000.0
2021-01-25 15:30:00,147.33,147.58,146.96,147.53,195317.0,132.8223,133.0476,132.4887,133.0026,195317.0
2021-01-26 09:30:00,147.57,147.86,146.42,146.63,54783.0,133.0386,133.3001,132.0019,132.1912,54783.0
2021-01-26 10:00:00,146.81,147.21,145.75,146.32,58387.0,132.3535,132.7141,131.3978,131.9117,58387.0
2021-01-26 10:30:00,146.39,146.67,145.64,146.19,63362.0,131.9748,132.2272,131.2987,131.7945,63362.0
2021-01-26 11:00:00,146.31,147.51,146.28,147.09,38159.0,131.9027,132.9845,131.8757,132.6059,38159.0
2021-01-26 11:30:00,147.04,148.25,147.04,147.97,44143.0,132.5608,133.6517,132.5608,133.3992,44143.0
2021-01-26 12:00:00,147.94,148.18,147.45,148.09,43726.0,133.3722,133.5886,132.9304,133.5074,43726.0
2021-01-26 12:30:00,148.13,148.15,147.6,147.81,29317.0,133.5435,133.5615,133.0657,133.255,29317.0
2021-01-26 13:00:00,147.83,147.97,147.73,147.74,29704.0,133.273,133.3992,133.1829,133.1919,29704.0
2021-01-26 13:30:00,147.83,148.36,147.83,148.13,27476.0,133.273,133.7508,133.273,133.5435,27476.0
2021-01-26 14:00:00,148.14,148.73,148.05,148.19,41172.0,133.5525,134.0844,133.4714,133.5976,41172.0
2021-01-26 14:30:00,148.19,148.79,148.19,148.73,47188.0,133.5976,134.1385,133.5976,134.0844,47188.0
2021-01-26 15:00:00,148.7,149.86,148.7,149.82,106846.0,134.0574,135.1031,134.0574,135.0671,106846.0
2021-01-26 15:30:00,149.77,149.9,149.34,149.47,168871.0,135.022,135.1392,134.6343,134.7515,168871.0
2021-01-27 09:30:00,148.99,149.51,146.46,146.78,110764.0,134.3188,134.7876,132.0379,132.3264,110764.0
2021-01-27 10:00:00,146.72,147.61,145.79,146.86,108988.0,132.2723,133.0747,131.4339,132.3985,108988.0
2021-01-27 10:30:00,146.84,147.1,145.91,146.86,48938.0,132.3805,132.6149,131.5421,132.3985,48938.0
2021-01-27 11:00:00,146.82,147.06,146.1,146.13,29306.0,132.3625,132.5788,131.7134,131.7404,29306.0
2021-01-27 11:30:00,146.15,147.91,146.07,147.75,66129.0,131.7585,133.3451,131.6863,133.2009,66129.0
2021-01-27 12:00:00,147.77,148.32,147.65,148.13,38253.0,133.2189,133.7148,133.1107,133.5435,38253.0
2021-01-27 12:30:00,148.06,148.13,147.17,147.49,16294.0,133.4804,133.5435,132.678,132.9665,16294.0
2021-01-27 13:00:00,147.44,147.71,147.13,147.35,15988.0,132.9214,133.1648,132.642,132.8403,15988.0
2021-01-27 13:30:00,147.29,147.29,146.46,146.49,24416.0,132.7862,132.7862,132.0379,132.065,24416.0
2021-01-27 14:00:00,146.58,146.89,146.32,146.55,43499.0,132.1461,132.4256,131.9117,132.1191,43499.0
2021-01-27 14:30:00,146.56,146.77,145.79,146.06,56202.0,132.1281,132.3174,131.4339,131.6773,56202.0
2021-01-27 15:00:00,146.03,147.12,145.99,146.38,43884.0,131.6503,132.6329,131.6142,131.9658,43884.0
2021-01-27 15:30:00,146.33,146.44,145.61,146.17,175511.0,131.9207,132.0199,131.2716,131.7765,175511.0
2021-01-28 09:30:00,146.41,147.54,146.1,147.15,45644.0,131.9929,133.0116,131.7134,132.66,45644.0
2021-01-28 10:00:00,147.28,148.74,147.21,148.03,22726.0,132.7772,134.0934,132.7141,133.4533,22726.0
2021-01-28 10:30:00,148.22,148.84,148.0,148.75,38427.0,133.6246,134.1836,133.4263,134.1024,38427.0
2021-01-28 11:00:00,148.81,149.26,147.64,148.42,54873.0,134.1565,134.5622,133.1017,133.8049,54873.0
2021-01-28 11:30:00,148.43,148.43,146.69,147.06,59265.0,133.8139,133.8139,132.2453,132.5788,59265.0
2021-01-28 12:00:00,147.0,147.15,146.39,146.98,51037.0,132.5248,132.66,131.9748,132.5067,51037.0
2021-01-28 12:30:00,146.99,147.64,146.4,146.66,33363.0,132.5157,133.1017,131.9838,132.2182,33363.0
2021-01-28 13:00:00,146.93,148.02,146.87,148.02,31679.0,132.4616,133.4443,132.4076,133.4443,31679.0
2021-01-28 13:30:00,148.07,148.3,147.97,148.17,38590.0,133.4894,133.6967,133.3992,133.5795,38590.0
2021-01-28 14:00:00,148.21,148.55,147.79,147.84,37861.0,133.6156,133.9221,133.237,133.282,37861.0
2021-01-28 14:30:00,147.81,148.35,147.8,148.31,32300.0,133.255,133.7418,133.246,133.7058,32300.0
2021-01-28 15:00:00,148.26,148.51,148.15,148.34,58201.0,133.6607,133.8861,133.5615,133.7328,58201.0
2021-01-28 15:30:00,148.39,148.75,148.13,148.21,185182.0,133.7779,134.1024,133.5435,133.6156,185182.0
2021-01-29 09:30:00,147.35,148.17,146.78,147.8,52644.0,132.8403,133.5795,132.3264,133.246,52644.0
2021-01-29 10:00:00,147.88,149.22,147.41,149.1,62173.0,133.3181,134.5261,132.8944,134.418,62173.0
2021-01-29 10:30:00,149.24,149.71,148.06,148.4,51663.0,134.5442,134.9679,133.4804,133.7869,51663.0
2021-01-29 11:00:00,148.4,148.46,147.63,147.64,78787.0,133.7869,133.841,133.0927,133.1017,78787.0
2021-01-29 11:30:00,147.59,147.68,146.46,146.46,50514.0,133.0567,133.1378,132.0379,132.0379,50514.0
2021-01-29 12:00:00,146.41,146.87,145.61,146.14,40506.0,131.9929,132.4076,131.2716,131.7494,40506.0
2021-01-29 12:30:00,146.1,146.48,145.7,146.17,25739.0,131.7134,132.056,131.3528,131.7765,25739.0
2021-01-29 13:00:00,146.15,146.71,145.95,146.6,43774.0,131.7585,132.2633,131.5781,132.1641,43774.0
2021-01-29 13:30:00,146.6,146.71,145.96,146.34,18612.0,132.1641,132.2633,131.5872,131.9297,18612.0
2021-01-29 14:00:00,146.3,146.93,146.09,146.35,31418.0,131.8937,132.4616,131.7044,131.9388,31418.0
2021-01-29 14:30:00,146.29,146.8,146.13,146.6,31578.0,131.8847,132.3444,131.7404,132.1641,31578.0
2021-01-29 15:00:00,146.65,147.16,146.15,146.15,47740.0,132.2092,132.669,131.7585,131.7585,47740.0
2021-01-29 15:30:00,146.12,146.53,145.32,145.32,209355.0,131.7314,132.101,131.0102,131.0102,209355.0
2021-02-01 09:30:00,145.65,146.28,144.62,145.05,46993.0,131.3077,131.8757,130.3791,130.7668,46993.0
2021-02-01 10:00:00,145.05,145.63,144.77,144.96,20189.0,130.7668,131.2897,130.5143,130.6856,20189.0
2021-02-01 10:30:00,144.9,145.29,144.67,144.9,23796.0,130.6315,130.9831,130.4242,130.6315,23796.0
2021-02-01 11:00:00,144.88,145.99,144.88,145.8,27584.0,130.6135,131.6142,130.6135,131.4429,27584.0
2021-02-01 11:30:00,145.71,146.37,145.71,145.91,34939.0,131.3618,131.9568,131.3618,131.5421,34939.0
2021-02-01 12:00:00,145.9,146.31,145.61,145.92,27962.0,131.5331,131.9027,131.2716,131.5511,27962.0
2021-02-01 12:30:00,146.0,146.13,145.38,145.71,21488.0,131.6232,131.7404,131.0643,131.3618,21488.0
2021-02-01 13:00:00,145.71,145.9,145.42,145.64,18174.0,131.3618,131.5331,131.1003,131.2987,18174.0
2021-02-01 13:30:00,145.69,145.94,145.52,145.94,24451.0,131.3437,131.5691,131.1905,131.5691,24451.0
2021-02-01 14:00:00,145.96,146.26,145.51,146.26,20110.0,131.5872,131.8576,131.1815,131.8576,20110.0
2021-02-01 14:30:00,146.27,146.32,145.83,145.95,24325.0,131.8666,131.9117,131.47,131.5781,24325.0
2021-02-01 15:00:00,145.96,146.35,145.77,145.87,29758.0,131.5872,131.9388,131.4159,131.506,29758.0
2021-02-01 15:30:00,145.84,145.87,145.12,145.12,120632.0,131.479,131.506,130.8299,130.8299,120632.0
2021-02-02 09:30:00,145.75,146.81,145.19,146.31,65836.0,131.3978,132.3535,130.893,131.9027,65836.0
2021-02-02 10:00:00,146.46,147.47,146.15,146.93,48150.0,132.0379,132.9485,131.7585,132.4616,48150.0
2021-02-02 10:30:00,146.91,147.59,146.9,147.27,58529.0,132.4436,133.0567,132.4346,132.7682,58529.0
2021-02-02 11:00:00,147.25,148.21,147.24,148.0,31551.0,132.7501,133.6156,132.7411,133.4263,31551.0
2021-02-02 11:30:00,147.98,148.07,147.32,147.57,34696.0,133.4083,133.4894,132.8132,133.0386,34696.0
2021-02-02 12:00:00,147.58,148.26,147.48,147.82,23309.0,133.0476,133.6607,132.9575,133.264,23309.0
2021-02-02 12:30:00,147.92,148.17,147.16,147.64,33666.0,133.3542,133.5795,132.669,133.1017,33666.0
2021-02-02 13:00:00,147.66,148.13,147.41,148.02,30088.0,133.1198,133.5435,132.8944,133.4443,30088.0
2021-02-02 13:30:00,147.89,148.3,147.83,148.27,15581.0,133.3271,133.6967,133.273,133.6697,15581.0
2021-02-02 14:00:00,148.22,148.48,148.18,148.21,25688.0,133.6246,133.859,133.5886,133.6156,25688.0
2021-02-02 14:30:00,148.31,148.46,147.79,147.88,22487.0,133.7058,133.841,133.237,133.3181,22487.0
2021-02-02 15:00:00,147.91,148.0,147.24,147.57,54999.0,133.3451,133.4263,132.7411,133.0386,54999.0
2021-02-02 15:30:00,147.53,147.66,147.0,147.12,120991.0,133.0026,133.1198,132.5248,132.6329,120991.0
2021-02-03 09:30:00,147.1,147.7,146.55,147.08,56914.0,132.6149,133.1558,132.1191,132.5969,56914.0
2021-02-03 10:00:00,146.82,146.96,145.77,146.07,30118.0,132.3625,132.4887,131.4159,131.6863,30118.0
2021-02-03 10:30:00,146.14,146.15,145.57,145.98,36259.0,131.7494,131.7585,131.2356,131.6052,36259.0
2021-02-03 11:00:00,145.9,146.66,145.72,146.52,47222.0,131.5331,132.2182,131.3708,132.092,47222.0
2021-02-03 11:30:00,146.51,146.9,146.21,146.66,32960.0,132.083,132.4346,131.8125,132.2182,32960.0
2021-02-03 12:00:00,146.71,146.71,146.28,146.5,18746.0,132.2633,132.2633,131.8757,132.074,18746.0
2021-02-03 12:30:00,146.52,146.7,146.4,146.64,18449.0,132.092,132.2543,131.9838,132.2002,18449.0
2021-02-03 13:00:00,146.68,147.08,146.42,146.99,29317.0,132.2363,132.5969,132.0019,132.5157,29317.0
2021-02-03 13:30:00,147.04,147.37,146.67,147.25,38522.0,132.5608,132.8583,132.2272,132.7501,38522.0
2021-02-03 14:00:00,147.25,147.45,147.17,147.19,22941.0,132.7501,132.9304,132.678,132.696,22941.0
2021-02-03 14:30:00,147.12,147.78,147.1,147.66,51898.0,132.6329,133.2279,132.6149,133.1198,51898.0
2021-02-03 15:00:00,147.6,147.65,147.17,147.23,44421.0,133.0657,133.1107,132.678,132.7321,44421.0
2021-02-03 15:30:00,147.23,147.32,146.58,146.58,116465.0,132.7321,132.8132,132.1461,132.1461,116465.0
2021-02-04 09:30:00,147.86,150.0,147.03,147.8,123316.0,133.3001,135.2293,132.5518,133.246,123316.0
2021-02-04 10:00:00,147.72,148.11,145.83,145.84,77469.0,133.1739,133.5254,131.47,131.479,77469.0
2021-02-04 10:30:00,145.84,146.4,145.31,145.97,88274.0,131.479,131.9838,131.0012,131.5962,88274.0
2021-02-04 11:00:00,145.85,146.89,145.5,146.55,84815.0,131.488,132.4256,131.1725,132.1191,84815.0
2021-02-04 11:30:00,146.53,147.18,146.12,146.68,57444.0,132.101,132.687,131.7314,132.2363,57444.0
2021-02-04 12:00:00,146.75,147.21,146.68,146.95,38462.0,132.2994,132.7141,132.2363,132.4797,38462.0
2021-02-04 12:30:00,146.91,147.4,146.91,147.34,33967.0,132.4436,132.8854,132.4436,132.8313,33967.0
2021-02-04 13:00:00,147.29,147.55,146.82,147.05,26242.0,132.7862,133.0206,132.3625,132.5698,26242.0
2021-02-04 13:30:00,147.09,147.62,147.0,147.04,52002.0,132.6059,133.0837,132.5248,132.5608,52002.0
2021-02-04 14:00:00,147.02,147.55,147.01,147.55,50501.0,132.5428,133.0206,132.5338,133.0206,50501.0
2021-02-04 14:30:00,147.55,147.85,147.33,147.59,56856.0,133.0206,133.2911,132.8223,133.0567,56856.0
2021-02-04 15:00:00,147.62,147.89,147.4,147.89,32273.0,133.0837,133.3271,132.8854,133.3271,32273.0
2021-02-04 15:30:00,147.84,147.86,147.12,147.21,129378.0,133.282,133.3001,132.6329,132.7141,129378.0
2021-02-05 09:30:00,147.9,149.4,147.86,149.05,59559.0,133.3361,134.6884,133.3001,134.3729,59559.0
2021-02-05 10:00:00,149.12,149.34,147.88,147.88,29995.0,134.436,134.6343,133.3181,133.3181,29995.0
2021-02-05 10:30:00,148.01,148.47,147.77,147.98,35412.0,133.4353,133.85,133.2189,133.4083,35412.0
2021-02-05 11:00:00,147.94,147.94,147.05,147.49,33620.0,133.3722,133.3722,132.5698,132.9665,33620.0
2021-02-05 11:30:00,147.57,147.95,147.46,147.82,34166.0,133.0386,133.3812,132.9395,133.264,34166.0
2021-02-05 12:00:00,147.8,147.84,147.16,147.21,16982.0,133.246,133.282,132.669,132.7141,16982.0
2021-02-05 12:30:00,147.15,147.93,147.09,147.93,23583.0,132.66,133.3632,132.6059,133.3632,23583.0
2021-02-05 13:00:00,147.9,147.95,147.49,147.74,17817.0,133.3361,133.3812,132.9665,133.1919,17817.0
2021-02-05 13:30:00,147.72,147.72,147.28,147.55,14526.0,133.1739,133.1739,132.7772,133.0206,14526.0
2021-02-05 14:00:00,147.52,147.54,147.05,147.22,22375.0,132.9935,133.0116,132.5698,132.7231,22375.0
2021-02-05 14:30:00,147.23,147.44,146.83,147.0,26978.0,132.7321,132.9214,132.3715,132.5248,26978.0
2021-02-05 15:00:00,146.96,147.14,146.76,147.12,26831.0,132.4887,132.651,132.3084,132.6329,26831.0
2021-02-05 15:30:00,147.09,147.27,146.59,146.6,106582.0,132.6059,132.7682,132.1551,132.1641,106582.0
2021-02-08 09:30:00,151.25,151.37,147.33,147.5,189756.0,136.3563,136.4644,132.8223,132.9755,189756.0
2021-02-08 10:00:00,147.55,149.02,147.54,148.84,99351.0,133.0206,134.3458,133.0116,134.1836,99351.0
2021-02-08 10:30:00,148.84,148.93,147.85,147.85,53016.0,134.1836,134.2647,133.2911,133.2911,53016.0
2021-02-08 11:00:00,147.85,148.5,147.48,148.04,100755.0,133.2911,133.877,132.9575,133.4623,100755.0
2021-02-08 11:30:00,148.08,148.7,147.81,148.59,46330.0,133.4984,134.0574,133.255,133.9582,46330.0
2021-02-08 12:00:00,148.56,148.56,147.83,147.9,26735.0,133.9311,133.9311,133.273,133.3361,26735.0
2021-02-08 12:30:00,147.85,147.85,147.6,147.82,23443.0,133.2911,133.2911,133.0657,133.264,23443.0
2021-02-08 13:00:00,147.81,148.29,147.8,148.28,38853.0,133.255,133.6877,133.246,133.6787,38853.0
2021-02-08 13:30:00,148.3,148.53,148.17,148.29,42995.0,133.6967,133.9041,133.5795,133.6877,42995.0
2021-02-08 14:00:00,148.34,148.78,148.24,148.73,76356.0,133.7328,134.1295,133.6426,134.0844,76356.0
2021-02-08 14:30:00,148.74,148.88,148.5,148.72,40768.0,134.0934,134.2196,133.877,134.0754,40768.0
2021-02-08 15:00:00,148.76,149.32,148.76,149.06,52108.0,134.1114,134.6163,134.1114,134.3819,52108.0
2021-02-08 15:30:00,149.06,149.53,148.9,149.34,168513.0,134.3819,134.8056,134.2377,134.6343,168513.0
2021-02-09 09:30:00,149.21,151.08,149.15,151.02,106634.0,134.5171,136.203,134.463,136.1489,106634.0
2021-02-09 10:00:00,151.03,151.26,150.11,150.22,49065.0,136.1579,136.3653,135.3285,135.4277,49065.0
2021-02-09 10:30:00,150.21,150.63,149.79,149.79,36763.0,135.4187,135.7973,135.04,135.04,36763.0
2021-02-09 11:00:00,149.78,150.43,149.76,150.28,38273.0,135.031,135.617,135.013,135.4818,38273.0
2021-02-09 11:30:00,150.28,150.92,150.12,150.8,36946.0,135.4818,136.0587,135.3375,135.9506,36946.0
2021-02-09 12:00:00,150.8,151.19,150.79,151.19,24363.0,135.9506,136.3022,135.9415,136.3022,24363.0
2021-02-09 12:30:00,151.14,151.21,150.79,151.12,35269.0,136.2571,136.3202,135.9415,136.2391,35269.0
2021-02-09 13:00:00,151.12,151.22,150.73,150.73,21285.0,136.2391,136.3292,135.8875,135.8875,21285.0
2021-02-09 13:30:00,150.76,150.95,150.6,150.82,29856.0,135.9145,136.0858,135.7703,135.9686,29856.0
2021-02-09 14:00:00,150.78,150.81,150.41,150.41,31576.0,135.9325,135.9596,135.599,135.599,31576.0
2021-02-09 14:30:00,150.38,150.49,150.25,150.28,22943.0,135.5719,135.6711,135.4547,135.4818,22943.0
2021-02-09 15:00:00,150.29,150.4,149.95,150.36,44626.0,135.4908,135.59,135.1843,135.5539,44626.0
2021-02-09 15:30:00,150.35,150.41,149.54,149.59,114789.0,135.5449,135.599,134.8146,134.8597,114789.0
2021-02-10 09:30:00,150.32,150.65,149.32,149.79,41268.0,135.5178,135.8153,134.6163,135.04,41268.0
2021-02-10 10:00:00,149.93,150.33,149.78,149.91,28364.0,135.1662,135.5268,135.031,135.1482,28364.0
2021-02-10 10:30:00,149.88,150.25,149.6,149.88,37270.0,135.1212,135.4547,134.8687,135.1212,37270.0
2021-02-10 11:00:00,149.83,150.05,149.57,149.72,44264.0,135.0761,135.2744,134.8417,134.9769,44264.0
2021-02-10 11:30:00,149.84,150.42,149.42,149.86,61691.0,135.0851,135.608,134.7065,135.1031,61691.0
2021-02-10 12:00:00,149.83,149.88,149.43,149.73,40073.0,135.0761,135.1212,134.7155,134.9859,40073.0
2021-02-10 12:30:00,149.72,149.78,149.5,149.61,25021.0,134.9769,135.031,134.7786,134.8777,25021.0
2021-02-10 13:00:00,149.61,149.61,149.24,149.32,20130.0,134.8777,134.8777,134.5442,134.6163,20130.0
2021-02-10 13:30:00,149.35,149.5,149.22,149.27,22383.0,134.6433,134.7786,134.5261,134.5712,22383.0
2021-02-10 14:00:00,149.29,149.87,149.25,149.87,29237.0,134.5893,135.1121,134.5532,135.1121,29237.0
2021-02-10 14:30:00,149.88,149.98,149.43,149.52,22773.0,135.1212,135.2113,134.7155,134.7966,22773.0
2021-02-10 15:00:00,149.56,149.74,149.4,149.46,25642.0,134.8327,134.9949,134.6884,134.7425,25642.0
2021-02-10 15:30:00,149.46,150.01,149.34,149.99,85494.0,134.7425,135.2384,134.6343,135.2203,85494.0
2021-02-11 09:30:00,149.58,150.68,149.45,150.25,44314.0,134.8507,135.8424,134.7335,135.4547,44314.0
2021-02-11 10:00:00,150.31,150.66,150.03,150.57,25790.0,135.5088,135.8243,135.2564,135.7432,25790.0
2021-02-11 10:30:00,150.61,150.63,149.9,149.92,38686.0,135.7793,135.7973,135.1392,135.1572,38686.0
2021-02-11 11:00:00,149.91,150.03,149.55,149.88,31941.0,135.1482,135.2564,134.8237,135.1212,31941.0
2021-02-11 11:30:00,149.92,150.22,149.79,149.84,39721.0,135.1572,135.4277,135.04,135.0851,39721.0
2021-02-11 12:00:00,149.89,150.03,149.81,149.83,28644.0,135.1302,135.2564,135.058,135.0761,28644.0
2021-02-11 12:30:00,149.85,150.05,149.56,150.05,39269.0,135.0941,135.2744,134.8327,135.2744,39269.0
2021-02-11 13:00:00,150.07,150.33,149.96,150.12,37074.0,135.2924,135.5268,135.1933,135.3375,37074.0
2021-02-11 13:30:00,150.06,150.26,150.0,150.06,23873.0,135.2834,135.4637,135.2293,135.2834,23873.0
2021-02-11 14:00:00,150.07,150.26,149.81,150.2,28133.0,135.2924,135.4637,135.058,135.4096,28133.0
2021-02-11 14:30:00,150.27,150.7,149.96,150.57,37860.0,135.4728,135.8604,135.1933,135.7432,37860.0
2021-02-11 15:00:00,150.56,150.67,150.09,150.12,34515.0,135.7342,135.8334,135.3105,135.3375,34515.0
2021-02-11 15:30:00,150.15,150.78,150.11,150.46,111298.0,135.3646,135.9325,135.3285,135.644,111298.0
2021-02-12 09:30:00,149.85,150.94,149.69,150.78,64158.0,135.0941,136.0768,134.9499,135.9325,64158.0
2021-02-12 10:00:00,150.75,151.25,150.52,151.25,38770.0,135.9055,136.3563,135.6981,136.3563,38770.0
2021-02-12 10:30:00,151.26,151.76,151.26,151.41,68270.0,136.3653,136.816,136.3653,136.5005,68270.0
2021-02-12 11:00:00,151.4,151.43,150.83,151.03,26635.0,136.4915,136.5185,135.9776,136.1579,26635.0
2021-02-12 11:30:00,151.03,151.46,151.01,151.46,32431.0,136.1579,136.5456,136.1399,136.5456,32431.0
2021-02-12 12:00:00,151.42,151.46,150.87,150.9,23038.0,136.5095,136.5456,136.0137,136.0407,23038.0
2021-02-12 12:30:00,150.87,151.07,150.68,150.94,24513.0,136.0137,136.194,135.8424,136.0768,24513.0
2021-02-12 13:00:00,150.98,151.39,150.71,150.75,35531.0,136.1128,136.4825,135.8694,135.9055,35531.0
2021-02-12 13:30:00,150.8,150.9,150.63,150.65,23875.0,135.9506,136.0407,135.7973,135.8153,23875.0
2021-02-12 14:00:00,150.65,150.75,150.41,150.71,15601.0,135.8153,135.9055,135.599,135.8694,15601.0
2021-02-12 14:30:00,150.7,150.7,150.41,150.47,26963.0,135.8604,135.8604,135.599,135.6531,26963.0
2021-02-12 15:00:00,150.58,150.9,150.47,150.87,21990.0,135.7522,136.0407,135.6531,136.0137,21990.0
2021-02-12 15:30:00,150.86,151.47,150.7,151.36,82827.0,136.0047,136.5546,135.8604,136.4554,82827.0
2021-02-16 09:30:00,151.22,151.57,150.15,151.05,71104.0,136.3292,136.6447,135.3646,136.1759,71104.0
2021-02-16 10:00:00,151.22,151.31,150.81,151.18,34793.0,136.3292,136.4103,135.9596,136.2931,34793.0
2021-02-16 10:30:00,151.18,151.36,150.54,151.02,55847.0,136.2931,136.4554,135.7162,136.1489,55847.0
2021-02-16 11:00:00,151.05,151.3,150.58,150.98,38577.0,136.1759,136.4013,135.7522,136.1128,38577.0
2021-02-16 11:30:00,150.97,151.26,150.57,150.82,44849.0,136.1038,136.3653,135.7432,135.9686,44849.0
2021-02-16 12:00:00,150.82,151.65,150.75,151.49,51113.0,135.9686,136.7169,135.9055,136.5726,51113.0
2021-02-16 12:30:00,151.48,151.51,150.91,151.18,35987.0,136.5636,136.5906,136.0497,136.2931,35987.0
2021-02-16 13:00:00,151.21,151.57,150.97,151.52,26635.0,136.3202,136.6447,136.1038,136.5997,26635.0
2021-02-16 13:30:00,151.55,151.91,151.43,151.8,66277.0,136.6267,136.9513,136.5185,136.8521,66277.0
2021-02-16 14:00:00,151.87,151.94,151.64,151.89,50754.0,136.9152,136.9783,136.7078,136.9332,50754.0
2021-02-16 14:30:00,151.89,152.1,151.85,152.03,50007.0,136.9332,137.1225,136.8972,137.0594,50007.0
2021-02-16 15:00:00,152.02,152.32,151.84,152.04,54211.0,137.0504,137.3209,136.8882,137.0685,54211.0
2021-02-16 15:30:00,152.02,152.2,151.29,151.38,181390.0,137.0504,137.2127,136.3923,136.4734,181390.0
2021-02-17 09:30:00,150.93,151.8,150.85,151.69,50548.0,136.0678,136.8521,135.9956,136.7529,50548.0
2021-02-17 10:00:00,151.63,152.36,151.52,152.03,40580.0,136.6988,137.3569,136.5997,137.0594,40580.0
2021-02-17 10:30:00,152.03,152.36,151.71,151.75,37149.0,137.0594,137.3569,136.771,136.807,37149.0
2021-02-17 11:00:00,151.71,152.46,151.67,152.35,34918.0,136.771,137.4471,136.7349,137.3479,34918.0
2021-02-17 11:30:00,152.35,152.39,151.88,152.06,31733.0,137.3479,137.384,136.9242,137.0865,31733.0
2021-02-17 12:00:00,152.04,152.06,151.21,151.59,37837.0,137.0685,137.0865,136.3202,136.6628,37837.0
2021-02-17 12:30:00,151.62,151.82,151.3,151.41,23589.0,136.6898,136.8701,136.4013,136.5005,23589.0
2021-02-17 13:00:00,151.47,151.87,151.34,151.58,19729.0,136.5546,136.9152,136.4374,136.6538,19729.0
2021-02-17 13:30:00,151.55,151.91,151.54,151.57,26664.0,136.6267,136.9513,136.6177,136.6447,26664.0
2021-02-17 14:00:00,151.6,151.82,151.55,151.72,37345.0,136.6718,136.8701,136.6267,136.78,37345.0
2021-02-17 14:30:00,151.71,151.86,151.46,151.82,34127.0,136.771,136.9062,136.5456,136.8701,34127.0
2021-02-17 15:00:00,151.86,151.86,151.44,151.68,40319.0,136.9062,136.9062,136.5275,136.7439,40319.0
2021-02-17 15:30:00,151.66,151.75,151.27,151.29,111971.0,136.7259,136.807,136.3743,136.3923,111971.0
2021-02-18 09:30:00,149.81,151.94,149.81,151.92,103790.0,135.7678,137.6982,135.7678,137.68,103790.0
2021-02-18 10:00:00,151.84,152.49,151.35,152.49,100871.0,137.6075,138.1966,137.1635,138.1966,100871.0
2021-02-18 10:30:00,152.49,153.65,152.27,153.31,94913.0,138.1966,139.2479,137.9972,138.9397,94913.0
2021-02-18 11:00:00,153.32,153.86,153.07,153.45,58256.0,138.9488,139.4382,138.7222,139.0666,58256.0
2021-02-18 11:30:00,153.4,153.4,152.5,152.96,53074.0,139.0213,139.0213,138.2057,138.6226,53074.0
2021-02-18 12:00:00,152.93,153.45,152.76,153.29,29664.0,138.5954,139.0666,138.4413,138.9216,29664.0
2021-02-18 12:30:00,153.31,153.45,152.93,153.08,29981.0,138.9397,139.0666,138.5954,138.7313,29981.0
2021-02-18 13:00:00,153.1,153.25,152.9,153.07,32451.0,138.7494,138.8854,138.5682,138.7222,32451.0
2021-02-18 13:30:00,153.08,153.14,152.91,152.95,32331.0,138.7313,138.7857,138.5772,138.6135,32331.0
2021-02-18 14:00:00,152.97,153.4,152.93,153.34,32215.0,138.6316,139.0213,138.5954,138.9669,32215.0
2021-02-18 14:30:00,153.28,153.38,153.14,153.15,19337.0,138.9126,139.0032,138.7857,138.7947,19337.0
2021-02-18 15:00:00,153.13,153.42,153.0,153.33,41401.0,138.7766,139.0394,138.6588,138.9579,41401.0
2021-02-18 15:30:00,153.36,153.37,152.8,153.04,157930.0,138.9851,138.9941,138.4775,138.6951,157930.0
2021-02-19 09:30:00,153.12,153.57,152.3,152.85,79370.0,138.7676,139.1754,138.0244,138.5229,79370.0
2021-02-19 10:00:00,152.91,153.11,151.66,151.95,51757.0,138.5772,138.7585,137.4444,137.7072,51757.0
2021-02-19 10:30:00,151.95,152.44,151.41,151.54,34449.0,137.7072,138.1513,137.2178,137.3357,34449.0
2021-02-19 11:00:00,151.51,151.67,151.09,151.59,33392.0,137.3085,137.4535,136.9278,137.381,33392.0
2021-02-19 11:30:00,151.57,151.67,151.23,151.48,39505.0,137.3628,137.4535,137.0547,137.2813,39505.0
2021-02-19 12:00:00,151.43,151.86,151.2,151.57,44842.0,137.236,137.6257,137.0275,137.3628,44842.0
2021-02-19 12:30:00,151.52,151.98,151.44,151.88,28050.0,137.3175,137.7344,137.245,137.6438,28050.0
2021-02-19 13:00:00,151.92,152.03,151.42,151.42,22975.0,137.68,137.7797,137.2269,137.2269,22975.0
2021-02-19 13:30:00,151.34,151.46,150.88,150.92,17420.0,137.1544,137.2632,136.7375,136.7738,17420.0
2021-02-19 14:00:00,150.95,150.95,150.02,150.03,20161.0,136.801,136.801,135.9581,135.9672,20161.0
2021-02-19 14:30:00,150.05,150.21,149.71,149.75,23997.0,135.9853,136.1303,135.6772,135.7134,23997.0
2021-02-19 15:00:00,149.77,149.87,149.47,149.51,28983.0,135.7316,135.8222,135.4597,135.4959,28983.0
2021-02-19 15:30:00,149.55,149.55,148.75,148.85,135116.0,135.5322,135.5322,134.8072,134.8978,135116.0
2021-02-22 09:30:00,149.1,149.1,147.86,147.86,39325.0,135.1244,135.1244,134.0006,134.0006,39325.0
2021-02-22 10:00:00,148.02,148.05,146.5,146.89,47188.0,134.1456,134.1728,132.7681,133.1215,47188.0
2021-02-22 10:30:00,146.85,147.91,146.75,147.69,36984.0,133.0853,134.0459,132.9946,133.8465,36984.0
2021-02-22 11:00:00,147.69,147.97,146.98,147.32,33707.0,133.8465,134.1003,133.2031,133.5112,33707.0
2021-02-22 11:30:00,147.36,148.03,147.24,147.65,52384.0,133.5475,134.1547,133.4387,133.8103,52384.0
2021-02-22 12:00:00,147.58,148.09,147.49,148.0,26636.0,133.7468,134.209,133.6653,134.1275,26636.0
2021-02-22 12:30:00,147.96,148.41,147.94,148.23,26364.0,134.0912,134.499,134.0731,134.3359,26364.0
2021-02-22 13:00:00,148.19,148.58,148.08,148.3,32043.0,134.2997,134.6531,134.2,134.3993,32043.0
2021-02-22 13:30:00,148.28,148.45,148.13,148.26,27783.0,134.3812,134.5353,134.2453,134.3631,27783.0
2021-02-22 14:00:00,148.35,148.44,148.09,148.38,22546.0,134.4447,134.5262,134.209,134.4719,22546.0
2021-02-22 14:30:00,148.42,148.68,148.25,148.49,32887.0,134.5081,134.7437,134.354,134.5715,32887.0
2021-02-22 15:00:00,148.46,148.64,148.18,148.44,42817.0,134.5444,134.7075,134.2906,134.5262,42817.0
2021-02-22 15:30:00,148.41,148.53,148.14,148.25,94200.0,134.499,134.6078,134.2543,134.354,94200.0
2021-02-23 09:30:00,149.05,150.46,148.8,148.9,87021.0,135.079,136.3569,134.8525,134.9431,87021.0
2021-02-23 10:00:00,148.9,149.23,147.1,147.2,38042.0,134.9431,135.2422,133.3118,133.4025,38042.0
2021-02-23 10:30:00,147.24,148.65,147.13,148.58,39801.0,133.4387,134.7165,133.339,134.6531,39801.0
2021-02-23 11:00:00,148.59,149.05,148.31,148.7,46579.0,134.6622,135.079,134.4084,134.7619,46579.0
2021-02-23 11:30:00,148.58,149.0,148.44,148.76,48514.0,134.6531,135.0337,134.5262,134.8162,48514.0
2021-02-23 12:00:00,148.72,148.78,148.3,148.76,39217.0,134.78,134.8344,134.3993,134.8162,39217.0
2021-02-23 12:30:00,148.72,148.86,148.44,148.61,39425.0,134.78,134.9069,134.5262,134.6803,39425.0
2021-02-23 13:00:00,148.63,149.22,148.47,149.13,47359.0,134.6984,135.2331,134.5534,135.1516,47359.0
2021-02-23 13:30:00,149.11,149.13,148.76,148.86,40718.0,135.1334,135.1516,134.8162,134.9069,40718.0
2021-02-23 14:00:00,148.85,148.92,148.58,148.87,43473.0,134.8978,134.9612,134.6531,134.9159,43473.0
2021-02-23 14:30:00,148.91,149.75,148.84,149.58,38513.0,134.9522,135.7134,134.8887,135.5594,38513.0
2021-02-23 15:00:00,149.62,149.62,149.04,149.07,35587.0,135.5956,135.5956,135.07,135.0972,35587.0
2021-02-23 15:30:00,149.13,149.15,147.99,148.05,155034.0,135.1516,135.1697,134.1184,134.1728,155034.0
2021-02-24 09:30:00,147.97,148.19,147.12,147.47,27723.0,134.1003,134.2997,133.33,133.6471,27723.0
2021-02-24 10:00:00,147.47,148.26,147.4,147.86,17711.0,133.6471,134.3631,133.5837,134.0006,17711.0
2021-02-24 10:30:00,147.89,148.43,147.76,148.17,16399.0,134.0278,134.5172,133.91,134.2815,16399.0
2021-02-24 11:00:00,148.16,148.36,147.71,147.76,18058.0,134.2725,134.4537,133.8647,133.91,18058.0
2021-02-24 11:30:00,147.78,148.35,147.77,148.35,15820.0,133.9281,134.4447,133.919,134.4447,15820.0
2021-02-24 12:00:00,148.32,148.37,147.85,147.95,12361.0,134.4175,134.4628,133.9915,134.0822,12361.0
2021-02-24 12:30:00,147.97,148.46,147.97,148.46,13604.0,134.1003,134.5444,134.1003,134.5444,13604.0
2021-02-24 13:00:00,148.45,148.5,148.3,148.36,19908.0,134.5353,134.5806,134.3993,134.4537,19908.0
2021-02-24 13:30:00,148.28,148.5,148.15,148.23,14436.0,134.3812,134.5806,134.2634,134.3359,14436.0
2021-02-24 14:00:00,148.26,148.43,148.14,148.38,9279.0,134.3631,134.5172,134.2543,134.4719,9279.0
2021-02-24 14:30:00,148.39,148.45,148.24,148.38,14088.0,134.4809,134.5353,134.345,134.4719,14088.0
2021-02-24 15:00:00,148.42,148.5,148.23,148.25,20508.0,134.5081,134.5806,134.3359,134.354,20508.0
2021-02-24 15:30:00,148.23,148.38,147.59,147.6,105077.0,134.3359,134.4719,133.7559,133.765,105077.0
2021-02-25 09:30:00,147.44,148.97,147.44,148.36,19895.0,133.62,135.0065,133.62,134.4537,19895.0
2021-02-25 10:00:00,148.4,149.05,148.18,148.69,31056.0,134.49,135.079,134.2906,134.7528,31056.0
2021-02-25 10:30:00,148.78,149.14,148.44,148.84,52911.0,134.8344,135.1606,134.5262,134.8887,52911.0
2021-02-25 11:00:00,148.9,149.14,148.55,148.71,29981.0,134.9431,135.1606,134.6259,134.7709,29981.0
2021-02-25 11:30:00,148.64,148.9,148.47,148.9,39590.0,134.7075,134.9431,134.5534,134.9431,39590.0
2021-02-25 12:00:00,148.86,149.07,148.62,148.75,33251.0,134.9069,135.0972,134.6894,134.8072,33251.0
2021-02-25 12:30:00,148.7,148.74,148.13,148.13,22678.0,134.7619,134.7981,134.2453,134.2453,22678.0
2021-02-25 13:00:00,148.09,148.54,147.66,148.32,37718.0,134.209,134.6169,133.8193,134.4175,37718.0
2021-02-25 13:30:00,148.27,148.32,147.65,148.03,33101.0,134.3722,134.4175,133.8103,134.1547,33101.0
2021-02-25 14:00:00,148.0,148.51,147.9,148.32,38305.0,134.1275,134.5897,134.0368,134.4175,38305.0
2021-02-25 14:30:00,148.25,148.32,147.92,148.03,66230.0,134.354,134.4175,134.055,134.1547,66230.0
2021-02-25 15:00:00,148.01,148.21,147.64,147.73,73516.0,134.1365,134.3178,133.8012,133.8828,73516.0
2021-02-25 15:30:00,147.69,148.26,147.29,147.57,187014.0,133.8465,134.3631,133.484,133.7378,187014.0
2021-02-26 09:30:00,148.05,148.26,147.27,147.85,38183.0,134.1728,134.3631,133.4659,133.9915,38183.0
2021-02-26 10:00:00,148.0,148.93,147.39,147.46,43340.0,134.1275,134.9703,133.5746,133.6381,43340.0
2021-02-26 10:30:00,147.48,147.84,147.14,147.19,26797.0,133.6562,133.9825,133.3481,133.3934,26797.0
2021-02-26 11:00:00,147.25,147.63,146.99,147.02,39886.0,133.4478,133.7922,133.2121,133.2393,39886.0
2021-02-26 11:30:00,147.05,147.91,146.94,147.16,44229.0,133.2665,134.0459,133.1668,133.3662,44229.0
2021-02-26 12:00:00,147.23,147.79,146.98,147.28,30808.0,133.4296,133.9372,133.2031,133.475,30808.0
2021-02-26 12:30:00,147.25,147.58,146.91,146.97,26343.0,133.4478,133.7468,133.1396,133.194,26343.0
2021-02-26 13:00:00,146.96,147.06,146.55,147.06,25047.0,133.185,133.2756,132.8134,133.2756,25047.0
2021-02-26 13:30:00,147.01,147.01,146.14,146.18,23735.0,133.2303,133.2303,132.4418,132.4781,23735.0
2021-02-26 14:00:00,146.14,146.35,145.71,146.0,20656.0,132.4418,132.6321,132.0521,132.3149,20656.0
2021-02-26 14:30:00,146.06,146.52,146.05,146.33,20941.0,132.3693,132.7862,132.3602,132.614,20941.0
2021-02-26 15:00:00,146.34,146.62,145.95,146.06,25294.0,132.6231,132.8768,132.2696,132.3693,25294.0
2021-02-26 15:30:00,146.06,146.8,145.56,145.57,161924.0,132.3693,133.0399,131.9162,131.9252,161924.0
2021-03-01 09:30:00,146.18,147.91,146.06,147.33,41680.0,132.4781,134.0459,132.3693,133.5203,41680.0
2021-03-01 10:00:00,147.33,147.6,146.93,147.29,25632.0,133.5203,133.765,133.1578,133.484,25632.0
2021-03-01 10:30:00,147.35,147.5,146.76,146.76,30152.0,133.5384,133.6743,133.0037,133.0037,30152.0
2021-03-01 11:00:00,146.71,146.77,146.0,146.25,42785.0,132.9584,133.0128,132.3149,132.5415,42785.0
2021-03-01 11:30:00,146.25,147.01,146.21,146.87,54796.0,132.5415,133.2303,132.5053,133.1034,54796.0
2021-03-01 12:00:00,146.88,147.17,146.52,146.57,38690.0,133.1125,133.3753,132.7862,132.8315,38690.0
2021-03-01 12:30:00,146.53,146.7,145.64,145.66,37803.0,132.7953,132.9493,131.9887,132.0068,37803.0
2021-03-01 13:00:00,145.67,145.96,145.55,145.64,38632.0,132.0159,132.2787,131.9071,131.9887,38632.0
2021-03-01 13:30:00,145.67,146.06,145.63,145.93,47161.0,132.0159,132.3693,131.9796,132.2515,47161.0
2021-03-01 14:00:00,145.9,146.46,145.85,146.26,63773.0,132.2243,132.7318,132.179,132.5506,63773.0
2021-03-01 14:30:00,146.3,146.3,145.75,145.78,46396.0,132.5868,132.5868,132.0884,132.1156,46396.0
2021-03-01 15:00:00,145.78,145.81,145.41,145.49,48133.0,132.1156,132.1427,131.7802,131.8527,48133.0
2021-03-01 15:30:00,145.53,145.53,144.72,145.17,212162.0,131.889,131.889,131.1549,131.5627,212162.0
2021-03-02 09:30:00,145.1,145.4,143.9,143.9,95146.0,131.4993,131.7712,130.4118,130.4118,95146.0
2021-03-02 10:00:00,143.91,144.06,143.58,143.63,54999.0,130.4208,130.5568,130.1218,130.1671,54999.0
2021-03-02 10:30:00,143.61,144.63,143.6,144.63,38297.0,130.149,131.0734,130.1399,131.0734,38297.0
2021-03-02 11:00:00,144.57,144.71,144.05,144.63,33874.0,131.019,131.1459,130.5477,131.0734,33874.0
2021-03-02 11:30:00,144.61,145.29,144.46,144.67,40766.0,131.0552,131.6715,130.9193,131.1096,40766.0
2021-03-02 12:00:00,144.72,145.4,144.71,145.16,20005.0,131.1549,131.7712,131.1459,131.5537,20005.0
2021-03-02 12:30:00,145.11,145.62,145.11,145.41,29959.0,131.5084,131.9706,131.5084,131.7802,29959.0
2021-03-02 13:00:00,145.43,145.65,145.35,145.46,23258.0,131.7984,131.9977,131.7259,131.8256,23258.0
2021-03-02 13:30:00,145.44,145.9,145.43,145.62,34693.0,131.8074,132.2243,131.7984,131.9706,34693.0
2021-03-02 14:00:00,145.65,146.04,145.65,145.98,23406.0,131.9977,132.3512,131.9977,132.2968,23406.0
2021-03-02 14:30:00,145.98,146.44,145.92,146.15,23052.0,132.2968,132.7137,132.2424,132.4509,23052.0
2021-03-02 15:00:00,146.12,146.48,145.93,145.95,36449.0,132.4237,132.7499,132.2515,132.2696,36449.0
2021-03-02 15:30:00,145.94,146.39,145.32,145.34,124962.0,132.2606,132.6684,131.6987,131.7168,124962.0
2021-03-03 09:30:00,145.27,145.5,144.58,144.58,31405.0,131.6534,131.8618,131.028,131.028,31405.0
2021-03-03 10:00:00,144.67,145.81,144.61,145.5,31529.0,131.1096,132.1427,131.0552,131.8618,31529.0
2021-03-03 10:30:00,145.5,145.67,144.59,144.79,19372.0,131.8618,132.0159,131.0371,131.2184,19372.0
2021-03-03 11:00:00,144.93,145.3,144.64,145.23,25005.0,131.3452,131.6805,131.0824,131.6171,25005.0
2021-03-03 11:30:00,145.28,145.57,145.15,145.31,63978.0,131.6624,131.9252,131.5446,131.6896,63978.0
2021-03-03 12:00:00,145.26,145.35,144.97,145.18,14995.0,131.6443,131.7259,131.3815,131.5718,14995.0
2021-03-03 12:30:00,145.14,145.21,144.7,144.74,18577.0,131.5355,131.599,131.1368,131.173,18577.0
2021-03-03 13:00:00,144.73,144.94,144.54,144.9,23674.0,131.164,131.3543,130.9918,131.318,23674.0
2021-03-03 13:30:00,144.84,145.32,144.62,145.32,23272.0,131.2637,131.6987,131.0643,131.6987,23272.0
2021-03-03 14:00:00,145.31,145.67,145.18,145.6,36985.0,131.6896,132.0159,131.5718,131.9524,36985.0
2021-03-03 14:30:00,145.63,145.63,144.92,145.1,38940.0,131.9796,131.9796,131.3362,131.4993,38940.0
2021-03-03 15:00:00,145.06,145.06,144.51,144.94,45822.0,131.463,131.463,130.9646,131.3543,45822.0
2021-03-03 15:30:00,144.84,144.89,144.25,144.37,117943.0,131.2637,131.309,130.729,130.8377,117943.0
2021-03-04 09:30:00,144.85,145.89,144.46,145.89,50748.0,131.2727,132.2152,130.9193,132.2152,50748.0
2021-03-04 10:00:00,145.96,147.7,145.91,147.57,110890.0,132.2787,133.8556,132.2334,133.7378,110890.0
2021-03-04 10:30:00,147.57,148.36,147.5,148.17,62612.0,133.7378,134.4537,133.6743,134.2815,62612.0
2021-03-04 11:00:00,148.2,149.11,148.2,148.94,65607.0,134.3087,135.1334,134.3087,134.9794,65607.0
2021-03-04 11:30:00,148.87,149.06,148.32,148.64,22576.0,134.9159,135.0881,134.4175,134.7075,22576.0
2021-03-04 12:00:00,148.68,148.78,147.41,147.55,24164.0,134.7437,134.8344,133.5928,133.7196,24164.0
2021-03-04 12:30:00,147.5,147.6,146.46,146.58,24969.0,133.6743,133.765,132.7318,132.8406,24969.0
2021-03-04 13:00:00,146.52,146.91,146.29,146.91,35439.0,132.7862,133.1396,132.5778,133.1396,35439.0
2021-03-04 13:30:00,146.93,146.93,145.45,145.68,41275.0,133.1578,133.1578,131.8165,132.0249,41275.0
2021-03-04 14:00:00,145.71,146.51,145.65,146.49,38738.0,132.0521,132.7771,131.9977,132.759,38738.0
2021-03-04 14:30:00,146.45,146.52,145.94,146.1,21347.0,132.7228,132.7862,132.2606,132.4056,21347.0
2021-03-04 15:00:00,146.03,146.18,145.4,146.06,28704.0,132.3421,132.4781,131.7712,132.3693,28704.0
2021-03-04 15:30:00,146.06,146.44,145.16,146.09,156112.0,132.3693,132.7137,131.5537,132.3965,156112.0
2021-03-05 09:30:00,146.69,147.21,146.06,146.95,39074.0,132.9403,133.4115,132.3693,133.1759,39074.0
2021-03-05 10:00:00,147.07,148.69,147.07,148.3,28721.0,133.2846,134.7528,133.2846,134.3993,28721.0
2021-03-05 10:30:00,148.25,149.25,148.22,149.11,44580.0,134.354,135.2603,134.3268,135.1334,44580.0
2021-03-05 11:00:00,149.19,150.61,149.11,150.48,50771.0,135.2059,136.4928,135.1334,136.375,50771.0
2021-03-05 11:30:00,150.52,150.57,149.12,149.64,41077.0,136.4113,136.4566,135.1425,135.6137,41077.0
2021-03-05 12:00:00,149.6,150.17,149.51,149.65,32663.0,135.5775,136.0941,135.4959,135.6228,32663.0
2021-03-05 12:30:00,149.55,149.57,148.61,148.87,27056.0,135.5322,135.5503,134.6803,134.9159,27056.0
2021-03-05 13:00:00,148.87,149.22,148.74,149.1,25633.0,134.9159,135.2331,134.7981,135.1244,25633.0
2021-03-05 13:30:00,149.07,149.41,148.67,149.33,19259.0,135.0972,135.4053,134.7347,135.3328,19259.0
2021-03-05 14:00:00,149.37,149.65,148.84,149.64,21733.0,135.3691,135.6228,134.8887,135.6137,21733.0
2021-03-05 14:30:00,149.71,150.01,149.71,149.73,18305.0,135.6772,135.9491,135.6772,135.6953,18305.0
2021-03-05 15:00:00,149.75,150.47,149.64,150.46,28470.0,135.7134,136.3659,135.6137,136.3569,28470.0
2021-03-05 15:30:00,150.54,150.81,150.17,150.39,143898.0,136.4294,136.6741,136.0941,136.2934,143898.0
2021-03-08 09:30:00,151.3,151.74,150.06,150.62,44467.0,137.1181,137.5169,135.9944,136.5019,44467.0
2021-03-08 10:00:00,150.37,152.97,150.34,152.73,55619.0,136.2753,138.6316,136.2481,138.4141,55619.0
2021-03-08 10:30:00,152.72,152.87,151.79,152.13,54681.0,138.405,138.541,137.5622,137.8704,54681.0
2021-03-08 11:00:00,152.24,152.46,151.89,152.41,33691.0,137.97,138.1694,137.6528,138.1241,33691.0
2021-03-08 11:30:00,152.48,152.77,151.86,152.5,45871.0,138.1875,138.4504,137.6257,138.2057,45871.0
2021-03-08 12:00:00,152.36,153.21,152.36,152.86,23064.0,138.0788,138.8491,138.0788,138.5319,23064.0
2021-03-08 12:30:00,152.85,153.96,152.85,153.71,17973.0,138.5229,139.5288,138.5229,139.3023,17973.0
2021-03-08 13:00:00,153.79,153.95,153.42,153.87,34535.0,139.3748,139.5198,139.0394,139.4473,34535.0
2021-03-08 13:30:00,154.0,154.62,153.66,153.78,52436.0,139.5651,140.127,139.2569,139.3657,52436.0
2021-03-08 14:00:00,153.76,154.23,153.69,153.94,40862.0,139.3476,139.7735,139.2841,139.5107,40862.0
2021-03-08 14:30:00,153.96,154.0,153.05,153.42,36157.0,139.5288,139.5651,138.7041,139.0394,36157.0
2021-03-08 15:00:00,153.43,153.65,153.11,153.24,55006.0,139.0485,139.2479,138.7585,138.8763,55006.0
2021-03-08 15:30:00,153.29,153.29,151.65,151.8,168756.0,138.9216,138.9216,137.4353,137.5713,168756.0
2021-03-09 09:30:00,151.77,153.22,151.29,152.43,43344.0,137.5441,138.8582,137.1091,138.1422,43344.0
2021-03-09 10:00:00,152.38,152.86,151.99,152.35,36299.0,138.0969,138.5319,137.7435,138.0697,36299.0
2021-03-09 10:30:00,152.33,153.12,151.93,152.27,30417.0,138.0516,138.7676,137.6891,137.9972,30417.0
2021-03-09 11:00:00,152.01,152.2,151.44,151.59,23323.0,137.7616,137.9338,137.245,137.381,23323.0
2021-03-09 11:30:00,151.66,152.0,151.29,151.55,26748.0,137.4444,137.7525,137.1091,137.3447,26748.0
2021-03-09 12:00:00,151.54,152.14,151.45,151.88,11171.0,137.3357,137.8794,137.2541,137.6438,11171.0
2021-03-09 12:30:00,151.94,152.27,151.84,152.02,17152.0,137.6982,137.9972,137.6075,137.7707,17152.0
2021-03-09 13:00:00,151.96,152.29,151.65,151.89,17376.0,137.7163,138.0154,137.4353,137.6528,17376.0
2021-03-09 13:30:00,151.85,152.02,151.32,151.32,18113.0,137.6166,137.7707,137.1363,137.1363,18113.0
2021-03-09 14:00:00,151.33,151.92,151.27,151.86,22667.0,137.1453,137.68,137.091,137.6257,22667.0
2021-03-09 14:30:00,151.85,151.93,151.38,151.51,25387.0,137.6166,137.6891,137.1907,137.3085,25387.0
2021-03-09 15:00:00,151.47,151.53,150.75,150.82,41293.0,137.2722,137.3266,136.6197,136.6831,41293.0
2021-03-09 15:30:00,150.85,151.07,150.5,150.57,95991.0,136.7103,136.9097,136.3931,136.4566,95991.0
2021-03-10 09:30:00,150.28,150.28,149.05,150.04,52831.0,136.1938,136.1938,135.079,135.9763,52831.0
2021-03-10 10:00:00,150.04,150.52,149.42,150.48,34669.0,135.9763,136.4113,135.4144,136.375,34669.0
2021-03-10 10:30:00,150.49,151.03,149.62,150.57,54151.0,136.3841,136.8735,135.5956,136.4566,54151.0
2021-03-10 11:00:00,150.62,151.27,150.28,151.15,129484.0,136.5019,137.091,136.1938,136.9822,129484.0
2021-03-10 11:30:00,151.2,151.51,151.01,151.26,41359.0,137.0275,137.3085,136.8553,137.0819,41359.0
2021-03-10 12:00:00,151.19,151.8,151.15,151.66,25874.0,137.0185,137.5713,136.9822,137.4444,25874.0
2021-03-10 12:30:00,151.67,152.28,151.66,151.9,23772.0,137.4535,138.0063,137.4444,137.6619,23772.0
2021-03-10 13:00:00,151.98,152.72,151.87,152.19,47410.0,137.7344,138.405,137.6347,137.9247,47410.0
2021-03-10 13:30:00,152.28,152.97,152.24,152.81,31376.0,138.0063,138.6316,137.97,138.4866,31376.0
2021-03-10 14:00:00,152.86,153.14,152.57,152.98,27205.0,138.5319,138.7857,138.2691,138.6407,27205.0
2021-03-10 14:30:00,152.96,153.25,152.59,152.77,33202.0,138.6226,138.8854,138.2872,138.4504,33202.0
2021-03-10 15:00:00,152.81,153.26,152.61,153.19,72208.0,138.4866,138.8944,138.3054,138.831,72208.0
2021-03-10 15:30:00,153.21,153.51,152.53,152.65,132331.0,138.8491,139.121,138.2329,138.3416,132331.0
2021-03-11 09:30:00,151.86,152.96,151.79,152.87,48418.0,137.6257,138.6226,137.5622,138.541,48418.0
2021-03-11 10:00:00,152.8,153.1,152.23,152.63,27699.0,138.4775,138.7494,137.961,138.3235,27699.0
2021-03-11 10:30:00,152.64,152.96,152.39,152.73,22801.0,138.3325,138.6226,138.106,138.4141,22801.0
2021-03-11 11:00:00,152.74,153.0,152.4,152.64,38561.0,138.4232,138.6588,138.115,138.3325,38561.0
2021-03-11 11:30:00,152.7,152.96,152.45,152.93,35209.0,138.3869,138.6226,138.1604,138.5954,35209.0
2021-03-11 12:00:00,153.0,153.01,152.56,152.71,32313.0,138.6588,138.6679,138.26,138.396,32313.0
2021-03-11 12:30:00,152.73,152.94,152.64,152.94,19290.0,138.4141,138.6044,138.3325,138.6044,19290.0
2021-03-11 13:00:00,152.92,153.06,152.49,152.52,38974.0,138.5863,138.7132,138.1966,138.2238,38974.0
2021-03-11 13:30:00,152.49,153.08,152.38,152.95,52834.0,138.1966,138.7313,138.0969,138.6135,52834.0
2021-03-11 14:00:00,152.94,152.94,152.56,152.56,23115.0,138.6044,138.6044,138.26,138.26,23115.0
2021-03-11 14:30:00,152.55,152.57,151.98,152.17,27193.0,138.251,138.2691,137.7344,137.9066,27193.0
2021-03-11 15:00:00,152.15,152.16,151.83,152.04,43975.0,137.8885,137.8975,137.5985,137.7888,43975.0
2021-03-11 15:30:00,152.0,152.07,151.53,151.9,139527.0,137.7525,137.816,137.3266,137.6619,139527.0
2021-03-12 09:30:00,152.45,152.45,151.5,151.74,33022.0,138.1604,138.1604,137.2994,137.5169,33022.0
2021-03-12 10:00:00,151.83,152.46,151.82,152.39,25129.0,137.5985,138.1694,137.5894,138.106,25129.0
2021-03-12 10:30:00,152.41,152.71,152.21,152.6,29477.0,138.1241,138.396,137.9429,138.2963,29477.0
2021-03-12 11:00:00,152.55,152.55,151.41,151.44,25027.0,138.251,138.251,137.2178,137.245,25027.0
2021-03-12 11:30:00,151.55,152.13,151.21,151.98,42135.0,137.3447,137.8704,137.0366,137.7344,42135.0
2021-03-12 12:00:00,151.92,152.16,151.64,151.83,25768.0,137.68,137.8975,137.4263,137.5985,25768.0
2021-03-12 12:30:00,151.82,152.23,151.82,152.15,16711.0,137.5894,137.961,137.5894,137.8885,16711.0
2021-03-12 13:00:00,152.22,152.43,152.02,152.43,18730.0,137.9519,138.1422,137.7707,138.1422,18730.0
2021-03-12 13:30:00,152.44,152.78,152.4,152.77,20063.0,138.1513,138.4594,138.115,138.4504,20063.0
2021-03-12 14:00:00,152.77,152.88,152.56,152.62,14374.0,138.4504,138.5501,138.26,138.3144,14374.0
2021-03-12 14:30:00,152.66,152.74,152.13,152.22,35397.0,138.3507,138.4232,137.8704,137.9519,35397.0
2021-03-12 15:00:00,152.19,152.44,151.98,152.44,39628.0,137.9247,138.1513,137.7344,138.1513,39628.0
2021-03-12 15:30:00,152.46,152.54,152.17,152.5,90053.0,138.1694,138.2419,137.9066,138.2057,90053.0
2021-03-15 09:30:00,153.37,153.53,152.34,152.56,51019.0,138.9941,139.1391,138.0607,138.26,51019.0
2021-03-15 10:00:00,152.55,152.55,151.69,151.69,16757.0,138.251,138.251,137.4716,137.4716,16757.0
2021-03-15 10:30:00,151.69,152.13,151.28,151.82,26890.0,137.4716,137.8704,137.1,137.5894,26890.0
2021-03-15 11:00:00,151.8,152.05,151.43,151.5,30336.0,137.5713,137.7978,137.236,137.2994,30336.0
2021-03-15 11:30:00,151.57,152.21,151.48,152.17,18498.0,137.3628,137.9429,137.2813,137.9066,18498.0
2021-03-15 12:00:00,152.12,152.6,151.94,152.58,22191.0,137.8613,138.2963,137.6982,138.2782,22191.0
2021-03-15 12:30:00,152.61,152.61,152.14,152.53,45444.0,138.3054,138.3054,137.8794,138.2329,45444.0
2021-03-15 13:00:00,152.54,152.65,152.37,152.53,33016.0,138.2419,138.3416,138.0879,138.2329,33016.0
2021-03-15 13:30:00,152.53,152.71,152.4,152.55,19899.0,138.2329,138.396,138.115,138.251,19899.0
2021-03-15 14:00:00,152.55,153.0,152.54,152.84,21108.0,138.251,138.6588,138.2419,138.5138,21108.0
2021-03-15 14:30:00,152.86,152.99,152.56,152.6,25953.0,138.5319,138.6497,138.26,138.2963,25953.0
2021-03-15 15:00:00,152.62,152.71,152.36,152.55,30821.0,138.3144,138.396,138.0788,138.251,30821.0
2021-03-15 15:30:00,152.53,153.35,152.36,153.34,97016.0,138.2329,138.976,138.0788,138.9669,97016.0
2021-03-16 09:30:00,153.75,154.27,153.3,153.68,60922.0,139.3385,139.8098,138.9307,139.2751,60922.0
2021-03-16 10:00:00,153.63,153.86,153.12,153.52,47577.0,139.2298,139.4382,138.7676,139.1301,47577.0
2021-03-16 10:30:00,153.59,153.8,153.39,153.52,30701.0,139.1935,139.3838,139.0122,139.1301,30701.0
2021-03-16 11:00:00,153.57,153.83,153.45,153.68,19414.0,139.1754,139.411,139.0666,139.2751,19414.0
2021-03-16 11:30:00,153.63,153.71,153.05,153.27,18070.0,139.2298,139.3023,138.7041,138.9035,18070.0
2021-03-16 12:00:00,153.3,153.76,152.93,153.67,62482.0,138.9307,139.3476,138.5954,139.266,62482.0
2021-03-16 12:30:00,153.69,153.74,153.14,153.33,51430.0,139.2841,139.3294,138.7857,138.9579,51430.0
2021-03-16 13:00:00,153.36,153.41,153.05,153.06,55389.0,138.9851,139.0304,138.7041,138.7132,55389.0
2021-03-16 13:30:00,153.05,153.08,152.63,152.75,38852.0,138.7041,138.7313,138.3235,138.4322,38852.0
2021-03-16 14:00:00,152.71,153.59,152.63,153.53,26699.0,138.396,139.1935,138.3235,139.1391,26699.0
2021-03-16 14:30:00,153.54,153.91,153.35,153.73,21893.0,139.1482,139.4835,138.976,139.3204,21893.0
2021-03-16 15:00:00,153.73,153.82,153.52,153.71,27860.0,139.3204,139.4019,139.1301,139.3023,27860.0
2021-03-16 15:30:00,153.69,153.91,153.43,153.49,107247.0,139.2841,139.4835,139.0485,139.1029,107247.0
2021-03-17 09:30:00,155.47,155.76,154.54,154.54,83322.0,140.8973,141.1601,140.0545,140.0545,83322.0
2021-03-17 10:00:00,154.63,154.8,153.69,154.48,45998.0,140.136,140.2901,139.2841,140.0001,45998.0
2021-03-17 10:30:00,154.56,155.48,154.27,155.1,43187.0,140.0726,140.9063,139.8098,140.562,43187.0
2021-03-17 11:00:00,155.11,155.3,154.7,154.95,24915.0,140.571,140.7432,140.1995,140.426,24915.0
2021-03-17 11:30:00,155.01,155.86,155.0,155.72,30741.0,140.4804,141.2507,140.4713,141.1238,30741.0
2021-03-17 12:00:00,155.74,155.8,155.31,155.34,27495.0,141.142,141.1963,140.7523,140.7795,27495.0
2021-03-17 12:30:00,155.38,155.38,155.0,155.1,28028.0,140.8157,140.8157,140.4713,140.562,28028.0
2021-03-17 13:00:00,155.14,155.54,155.02,155.21,30066.0,140.5982,140.9607,140.4895,140.6617,30066.0
2021-03-17 13:30:00,155.26,155.31,154.52,154.8,37449.0,140.707,140.7523,140.0363,140.2901,37449.0
2021-03-17 14:00:00,154.78,155.73,154.63,154.74,37641.0,140.272,141.1329,140.136,140.2357,37641.0
2021-03-17 14:30:00,154.67,155.15,154.39,155.15,47334.0,140.1723,140.6073,139.9185,140.6073,47334.0
2021-03-17 15:00:00,155.12,155.21,154.78,155.09,46434.0,140.5801,140.6617,140.272,140.5529,46434.0
2021-03-17 15:30:00,155.08,155.23,154.52,154.55,116422.0,140.5438,140.6798,140.0363,140.0635,116422.0
2021-03-18 09:30:00,154.04,155.57,154.0,154.71,33844.0,139.6013,140.9879,139.5651,140.2085,33844.0
2021-03-18 10:00:00,154.73,155.04,154.42,154.42,17787.0,140.2266,140.5076,139.9457,139.9457,17787.0
2021-03-18 10:30:00,154.33,155.11,154.15,155.05,20353.0,139.8641,140.571,139.701,140.5166,20353.0
2021-03-18 11:00:00,154.99,155.53,154.63,155.47,39088.0,140.4623,140.9517,140.136,140.8973,39088.0
2021-03-18 11:30:00,155.41,156.12,155.21,156.01,32690.0,140.8429,141.4864,140.6617,141.3867,32690.0
2021-03-18 12:00:00,156.07,156.25,155.5,155.5,26393.0,141.441,141.6042,140.9245,140.9245,26393.0
2021-03-18 12:30:00,155.43,155.69,155.15,155.22,15431.0,140.861,141.0967,140.6073,140.6707,15431.0
2021-03-18 13:00:00,155.27,155.66,155.1,155.64,13351.0,140.716,141.0695,140.562,141.0513,13351.0
2021-03-18 13:30:00,155.58,155.97,155.52,155.88,21308.0,140.997,141.3504,140.9426,141.2689,21308.0
2021-03-18 14:00:00,155.82,156.0,155.64,155.95,19379.0,141.2145,141.3776,141.0513,141.3323,19379.0
2021-03-18 14:30:00,155.98,156.02,155.1,155.67,36838.0,141.3595,141.3957,140.562,141.0785,36838.0
2021-03-18 15:00:00,155.63,156.42,155.5,156.28,34299.0,141.0423,141.7582,140.9245,141.6314,34299.0
2021-03-18 15:30:00,156.29,156.46,155.81,156.14,63963.0,141.6404,141.7945,141.2054,141.5045,63963.0
2021-03-19 09:30:00,156.65,156.95,155.18,155.79,124543.0,141.9667,142.2386,140.6345,141.1873,124543.0
2021-03-19 10:00:00,155.74,156.09,155.42,155.6,14696.0,141.142,141.4592,140.852,141.0151,14696.0
2021-03-19 10:30:00,155.66,155.81,155.35,155.6,20686.0,141.0695,141.2054,140.7885,141.0151,20686.0
2021-03-19 11:00:00,155.64,155.68,155.16,155.48,7347.0,141.0513,141.0876,140.6163,140.9063,7347.0
2021-03-19 11:30:00,155.39,155.83,155.3,155.66,10094.0,140.8248,141.2235,140.7432,141.0695,10094.0
2021-03-19 12:00:00,155.62,155.7,155.23,155.23,16694.0,141.0332,141.1057,140.6798,140.6798,16694.0
2021-03-19 12:30:00,155.2,155.67,155.16,155.67,13572.0,140.6526,141.0785,140.6163,141.0785,13572.0
2021-03-19 13:00:00,155.72,155.76,155.35,155.75,12898.0,141.1238,141.1601,140.7885,141.151,12898.0
2021-03-19 13:30:00,155.73,155.98,155.55,155.85,13594.0,141.1329,141.3595,140.9698,141.2417,13594.0
2021-03-19 14:00:00,155.79,155.81,155.47,155.74,17905.0,141.1873,141.2054,140.8973,141.142,17905.0
2021-03-19 14:30:00,155.74,156.08,155.67,155.9,14251.0,141.142,141.4501,141.0785,141.287,14251.0
2021-03-19 15:00:00,155.93,155.99,155.57,155.79,16888.0,141.3142,141.3685,140.9879,141.1873,16888.0
2021-03-19 15:30:00,155.76,156.05,154.65,154.69,195204.0,141.1601,141.4229,140.1541,140.1904,195204.0
2021-03-22 09:30:00,154.09,156.5,153.93,156.18,49352.0,139.6466,141.8307,139.5016,141.5407,49352.0
2021-03-22 10:00:00,156.09,156.62,155.76,156.0,26690.0,141.4592,141.9395,141.1601,141.3776,26690.0
2021-03-22 10:30:00,156.07,156.5,156.05,156.29,18840.0,141.441,141.8307,141.4229,141.6404,18840.0
2021-03-22 11:00:00,156.26,156.37,155.68,155.91,25555.0,141.6132,141.7129,141.0876,141.296,25555.0
2021-03-22 11:30:00,155.92,156.13,155.53,155.7,17353.0,141.3051,141.4954,140.9517,141.1057,17353.0
2021-03-22 12:00:00,155.7,155.97,155.56,155.88,14427.0,141.1057,141.3504,140.9788,141.2689,14427.0
2021-03-22 12:30:00,155.93,155.94,155.5,155.54,27831.0,141.3142,141.3232,140.9245,140.9607,27831.0
2021-03-22 13:00:00,155.56,155.73,155.26,155.3,15867.0,140.9788,141.1329,140.707,140.7432,15867.0
2021-03-22 13:30:00,155.31,155.42,154.97,155.03,12635.0,140.7523,140.852,140.4441,140.4985,12635.0
2021-03-22 14:00:00,155.04,155.72,155.04,155.62,15385.0,140.5076,141.1238,140.5076,141.0332,15385.0
2021-03-22 14:30:00,155.6,155.9,155.56,155.62,12497.0,141.0151,141.287,140.9788,141.0332,12497.0
2021-03-22 15:00:00,155.6,156.08,155.59,155.88,19031.0,141.0151,141.4501,141.006,141.2689,19031.0
2021-03-22 15:30:00,155.86,156.6,155.73,156.37,69931.0,141.2507,141.9214,141.1329,141.7129,69931.0
2021-03-23 09:30:00,156.58,156.92,155.84,156.42,39066.0,141.9032,142.2114,141.2326,141.7582,39066.0
2021-03-23 10:00:00,156.42,156.86,156.21,156.74,19412.0,141.7582,142.157,141.5679,142.0482,19412.0
2021-03-23 10:30:00,156.74,156.9,156.22,156.35,22860.0,142.0482,142.1932,141.577,141.6948,22860.0
2021-03-23 11:00:00,156.42,157.08,156.15,157.02,21966.0,141.7582,142.3564,141.5135,142.302,21966.0
2021-03-23 11:30:00,157.02,157.2,156.68,157.09,18689.0,142.302,142.4651,141.9939,142.3654,18689.0
2021-03-23 12:00:00,157.16,157.24,156.34,156.34,26442.0,142.4289,142.5014,141.6857,141.6857,26442.0
2021-03-23 12:30:00,156.41,156.68,156.2,156.53,23105.0,141.7492,141.9939,141.5589,141.8579,23105.0
2021-03-23 13:00:00,156.67,156.71,156.4,156.46,12857.0,141.9848,142.0211,141.7401,141.7945,12857.0
2021-03-23 13:30:00,156.44,156.93,156.41,156.8,18111.0,141.7764,142.2204,141.7492,142.1026,18111.0
2021-03-23 14:00:00,156.81,156.87,156.47,156.83,17775.0,142.1117,142.1661,141.8035,142.1298,17775.0
2021-03-23 14:30:00,156.86,157.19,156.67,157.06,17538.0,142.157,142.4561,141.9848,142.3382,17538.0
2021-03-23 15:00:00,157.11,157.23,156.45,156.62,22756.0,142.3836,142.4923,141.7854,141.9395,22756.0
2021-03-23 15:30:00,156.53,156.98,156.41,156.87,84583.0,141.8579,142.2657,141.7492,142.1661,84583.0
2021-03-24 09:30:00,156.05,157.1,154.92,156.5,41551.0,141.4229,142.3745,140.3988,141.8307,41551.0
2021-03-24 10:00:00,156.4,156.44,156.05,156.31,15335.0,141.7401,141.7764,141.4229,141.6585,15335.0
2021-03-24 10:30:00,156.38,156.7,156.02,156.69,23303.0,141.722,142.012,141.3957,142.0029,23303.0
2021-03-24 11:00:00,156.7,157.09,156.5,156.87,26776.0,142.012,142.3654,141.8307,142.1661,26776.0
2021-03-24 11:30:00,156.82,157.49,156.74,157.49,43664.0,142.1207,142.7279,142.0482,142.7279,43664.0
2021-03-24 12:00:00,157.47,157.61,157.12,157.3,38439.0,142.7098,142.8367,142.3926,142.5557,38439.0
2021-03-24 12:30:00,157.3,157.5,157.22,157.28,24455.0,142.5557,142.737,142.4832,142.5376,24455.0
2021-03-24 13:00:00,157.25,157.45,157.14,157.36,34590.0,142.5104,142.6917,142.4107,142.6101,34590.0
2021-03-24 13:30:00,157.3,157.45,156.91,157.26,22831.0,142.5557,142.6917,142.2023,142.5195,22831.0
2021-03-24 14:00:00,157.23,158.1,157.15,157.49,26843.0,142.4923,143.2808,142.4198,142.7279,26843.0
2021-03-24 14:30:00,157.49,158.25,157.45,157.97,38149.0,142.7279,143.4167,142.6917,143.1629,38149.0
2021-03-24 15:00:00,157.92,158.24,157.84,157.84,57059.0,143.1176,143.4076,143.0451,143.0451,57059.0
2021-03-24 15:30:00,157.84,158.16,157.26,157.26,182865.0,143.0451,143.3351,142.5195,142.5195,182865.0
2021-03-25 09:30:00,157.81,157.93,156.18,156.38,49692.0,143.0179,143.1267,141.5407,141.722,49692.0
2021-03-25 10:00:00,156.42,157.17,156.34,157.03,27755.0,141.7582,142.4379,141.6857,142.3111,27755.0
2021-03-25 10:30:00,157.08,158.31,156.92,158.15,48862.0,142.3564,143.4711,142.2114,143.3261,48862.0
2021-03-25 11:00:00,158.17,158.61,158.0,158.08,31715.0,143.3442,143.743,143.1901,143.2626,31715.0
2021-03-25 11:30:00,158.1,158.13,157.24,157.56,35010.0,143.2808,143.308,142.5014,142.7914,35010.0
2021-03-25 12:00:00,157.55,157.56,156.85,156.91,30689.0,142.7823,142.7914,142.1479,142.2023,30689.0
2021-03-25 12:30:00,157.0,157.31,156.83,157.31,18521.0,142.2839,142.5648,142.1298,142.5648,18521.0
2021-03-25 13:00:00,157.29,157.65,157.2,157.21,70638.0,142.5467,142.8729,142.4651,142.4742,70638.0
2021-03-25 13:30:00,157.24,157.67,157.16,157.38,59046.0,142.5014,142.8911,142.4289,142.6283,59046.0
2021-03-25 14:00:00,157.31,157.34,156.98,157.2,19263.0,142.5648,142.592,142.2657,142.4651,19263.0
2021-03-25 14:30:00,157.25,157.29,156.98,157.21,15234.0,142.5104,142.5467,142.2657,142.4742,15234.0
2021-03-25 15:00:00,157.17,157.3,157.01,157.14,37588.0,142.4379,142.5557,142.2929,142.4107,37588.0
2021-03-25 15:30:00,157.15,157.37,156.83,157.04,91984.0,142.4198,142.6192,142.1298,142.3201,91984.0
2021-03-26 09:30:00,157.38,157.86,156.57,157.15,23338.0,142.6283,143.0633,141.8942,142.4198,23338.0
2021-03-26 10:00:00,157.15,157.54,156.87,157.02,13495.0,142.4198,142.7733,142.1661,142.302,13495.0
2021-03-26 10:30:00,156.95,157.55,156.55,157.23,18316.0,142.2386,142.7823,141.876,142.4923,18316.0
2021-03-26 11:00:00,157.3,157.9,157.3,157.8,15069.0,142.5557,143.0995,142.5557,143.0089,15069.0
2021-03-26 11:30:00,157.94,158.14,157.55,157.9,19302.0,143.1358,143.317,142.7823,143.0995,19302.0
2021-03-26 12:00:00,157.98,158.24,157.77,158.15,14061.0,143.172,143.4076,142.9817,143.3261,14061.0
2021-03-26 12:30:00,158.09,158.6,158.05,158.35,10820.0,143.2717,143.7339,143.2354,143.5073,10820.0
2021-03-26 13:00:00,158.28,158.42,158.06,158.25,7317.0,143.4439,143.5708,143.2445,143.4167,7317.0
2021-03-26 13:30:00,158.3,158.49,157.98,158.43,7703.0,143.462,143.6342,143.172,143.5798,7703.0
2021-03-26 14:00:00,158.46,158.46,157.65,158.25,30228.0,143.607,143.607,142.8729,143.4167,30228.0
2021-03-26 14:30:00,158.34,158.7,158.34,158.57,21841.0,143.4983,143.8245,143.4983,143.7067,21841.0
2021-03-26 15:00:00,158.53,158.65,158.16,158.22,27809.0,143.6705,143.7792,143.3351,143.3895,27809.0
2021-03-26 15:30:00,158.25,159.29,158.21,159.28,140898.0,143.4167,144.3592,143.3805,144.3502,140898.0
2021-03-29 09:30:00,158.8,159.75,158.65,158.96,40782.0,143.9151,144.7761,143.7792,144.0602,40782.0
2021-03-29 10:00:00,159.1,159.69,158.98,159.35,18645.0,144.187,144.7217,144.0783,144.4136,18645.0
2021-03-29 10:30:00,159.44,159.66,159.11,159.5,17635.0,144.4952,144.6945,144.1961,144.5495,17635.0
2021-03-29 11:00:00,159.5,160.25,159.49,160.25,32013.0,144.5495,145.2292,144.5405,145.2292,32013.0
2021-03-29 11:30:00,160.28,160.28,159.59,159.78,23213.0,145.2564,145.2564,144.6311,144.8033,23213.0
2021-03-29 12:00:00,159.84,160.2,159.72,160.16,15180.0,144.8577,145.1839,144.7489,145.1477,15180.0
2021-03-29 12:30:00,160.19,160.19,159.8,159.95,25789.0,145.1749,145.1749,144.8214,144.9574,25789.0
2021-03-29 13:00:00,160.03,160.32,159.98,160.3,19239.0,145.0299,145.2927,144.9845,145.2745,19239.0
2021-03-29 13:30:00,160.26,160.92,160.25,160.83,31892.0,145.2383,145.8364,145.2292,145.7549,31892.0
2021-03-29 14:00:00,160.91,161.36,160.77,161.32,44776.0,145.8274,146.2352,145.7005,146.1989,44776.0
2021-03-29 14:30:00,161.26,161.52,161.05,161.46,29376.0,146.1446,146.3802,145.9542,146.3258,29376.0
2021-03-29 15:00:00,161.48,161.71,161.06,161.25,42911.0,146.3439,146.5524,145.9633,146.1355,42911.0
2021-03-29 15:30:00,161.22,161.41,160.92,161.05,95132.0,146.1083,146.2805,145.8364,145.9542,95132.0
2021-03-30 09:30:00,160.9,161.56,160.36,160.48,48063.0,145.8183,146.4164,145.3289,145.4377,48063.0
2021-03-30 10:00:00,160.39,161.26,160.22,161.26,27021.0,145.3561,146.1446,145.202,146.1446,27021.0
2021-03-30 10:30:00,161.16,161.3,159.7,159.75,46510.0,146.0539,146.1808,144.7308,144.7761,46510.0
2021-03-30 11:00:00,159.71,160.23,159.22,159.58,50694.0,144.7399,145.2111,144.2958,144.622,50694.0
2021-03-30 11:30:00,159.56,160.25,159.28,159.59,36023.0,144.6039,145.2292,144.3502,144.6311,36023.0
2021-03-30 12:00:00,159.52,159.73,158.98,158.98,31472.0,144.5677,144.758,144.0783,144.0783,31472.0
2021-03-30 12:30:00,158.97,159.16,158.83,159.15,25802.0,144.0692,144.2414,143.9423,144.2323,25802.0
2021-03-30 13:00:00,159.24,159.6,159.1,159.39,36030.0,144.3139,144.6402,144.187,144.4498,36030.0
2021-03-30 13:30:00,159.42,159.93,159.36,159.73,31136.0,144.477,144.9392,144.4227,144.758,31136.0
2021-03-30 14:00:00,159.67,159.71,159.23,159.27,28738.0,144.7036,144.7399,144.3048,144.3411,28738.0
2021-03-30 14:30:00,159.29,159.39,159.02,159.39,30822.0,144.3592,144.4498,144.1145,144.4498,30822.0
2021-03-30 15:00:00,159.32,159.34,158.77,158.81,39527.0,144.3864,144.4045,143.888,143.9242,39527.0
2021-03-30 15:30:00,158.8,158.86,158.43,158.86,126192.0,143.9151,143.9695,143.5798,143.9695,126192.0
2021-03-31 09:30:00,158.39,159.0,157.69,158.1,36867.0,143.5436,144.0964,142.9092,143.2808,36867.0
2021-03-31 10:00:00,157.98,158.77,157.85,158.77,20030.0,143.172,143.888,143.0542,143.888,20030.0
2021-03-31 10:30:00,158.66,159.5,158.45,159.25,42175.0,143.7883,144.5495,143.598,144.323,42175.0
2021-03-31 11:00:00,159.18,159.55,159.01,159.22,31335.0,144.2595,144.5948,144.1055,144.2958,31335.0
2021-03-31 11:30:00,159.19,159.7,159.03,159.38,33507.0,144.2686,144.7308,144.1236,144.4408,33507.0
2021-03-31 12:00:00,159.45,159.59,159.06,159.3,29209.0,144.5042,144.6311,144.1508,144.3683,29209.0
2021-03-31 12:30:00,159.31,159.5,158.81,158.81,26093.0,144.3773,144.5495,143.9242,143.9242,26093.0
2021-03-31 13:00:00,158.77,159.12,158.73,158.85,17346.0,143.888,144.2052,143.8517,143.9605,17346.0
2021-03-31 13:30:00,158.88,159.37,158.62,159.36,36382.0,143.9877,144.4317,143.752,144.4227,36382.0
2021-03-31 14:00:00,159.39,159.4,158.66,158.68,57360.0,144.4498,144.4589,143.7883,143.8064,57360.0
2021-03-31 14:30:00,158.65,158.66,157.98,158.13,31805.0,143.7792,143.7883,143.172,143.308,31805.0
2021-03-31 15:00:00,158.14,158.18,157.86,158.14,36346.0,143.317,143.3533,143.0633,143.317,36346.0
2021-03-31 15:30:00,158.12,158.56,157.68,158.17,144931.0,143.2989,143.6976,142.9001,143.3442,144931.0
2021-04-01 09:30:00,158.19,158.19,156.28,156.53,51417.0,143.3623,143.3623,141.6314,141.8579,51417.0
2021-04-01 10:00:00,156.51,157.27,156.39,157.27,21352.0,141.8398,142.5286,141.731,142.5286,21352.0
2021-04-01 10:30:00,157.2,157.73,157.04,157.6,25268.0,142.4651,142.9454,142.3201,142.8276,25268.0
2021-04-01 11:00:00,157.67,158.59,157.58,158.3,45964.0,142.8911,143.7248,142.8095,143.462,45964.0
2021-04-01 11:30:00,158.35,158.72,158.11,158.61,46549.0,143.5073,143.8426,143.2898,143.743,46549.0
2021-04-01 12:00:00,158.65,159.2,158.62,158.89,37916.0,143.7792,144.2777,143.752,143.9967,37916.0
2021-04-01 12:30:00,158.85,159.34,158.8,159.14,39261.0,143.9605,144.4045,143.9151,144.2233,39261.0
2021-04-01 13:00:00,159.14,159.52,158.95,159.31,17534.0,144.2233,144.5677,144.0511,144.3773,17534.0
2021-04-01 13:30:00,159.37,159.37,158.84,159.19,29696.0,144.4317,144.4317,143.9514,144.2686,29696.0
2021-04-01 14:00:00,159.16,159.28,158.98,159.1,43218.0,144.2414,144.3502,144.0783,144.187,43218.0
2021-04-01 14:30:00,159.1,159.17,158.93,159.08,39203.0,144.187,144.2505,144.033,144.1689,39203.0
2021-04-01 15:00:00,159.06,159.3,158.91,159.07,27413.0,144.1508,144.3683,144.0148,144.1598,27413.0
2021-04-01 15:30:00,159.08,159.13,158.67,158.71,96617.0,144.1689,144.2142,143.7973,143.8336,96617.0
2021-04-05 09:30:00,158.97,159.9,158.67,159.84,44597.0,144.0692,144.912,143.7973,144.8577,44597.0
2021-04-05 10:00:00,159.95,161.35,159.7,161.02,43395.0,144.9574,146.2261,144.7308,145.9271,43395.0
2021-04-05 10:30:00,161.03,161.05,159.61,160.2,39261.0,145.9361,145.9542,144.6492,145.1839,39261.0
2021-04-05 11:00:00,160.12,160.17,159.01,159.26,37830.0,145.1114,145.1567,144.1055,144.332,37830.0
2021-04-05 11:30:00,159.21,159.9,159.14,159.69,42174.0,144.2867,144.912,144.2233,144.7217,42174.0
2021-04-05 12:00:00,159.72,160.0,159.25,159.41,33502.0,144.7489,145.0027,144.323,144.468,33502.0
2021-04-05 12:30:00,159.36,159.71,158.95,159.14,37879.0,144.4227,144.7399,144.0511,144.2233,37879.0
2021-04-05 13:00:00,159.14,159.61,158.76,158.86,32339.0,144.2233,144.6492,143.8789,143.9695,32339.0
2021-04-05 13:30:00,159.01,159.03,158.56,158.75,24921.0,144.1055,144.1236,143.6976,143.8698,24921.0
2021-04-05 14:00:00,158.77,158.95,158.64,158.92,20173.0,143.888,144.0511,143.7701,144.0239,20173.0
2021-04-05 14:30:00,158.96,159.4,158.7,158.7,41789.0,144.0602,144.4589,143.8245,143.8245,41789.0
2021-04-05 15:00:00,158.69,159.3,158.69,159.15,46441.0,143.8155,144.3683,143.8155,144.2323,46441.0
2021-04-05 15:30:00,159.1,159.65,159.1,159.39,87187.0,144.187,144.6855,144.187,144.4498,87187.0
2021-04-06 09:30:00,159.6,160.4,159.23,159.95,55407.0,144.6402,145.3652,144.3048,144.9574,55407.0
2021-04-06 10:00:00,160.14,160.75,159.9,160.52,37702.0,145.1295,145.6824,144.912,145.4739,37702.0
2021-04-06 10:30:00,160.48,160.72,159.86,160.09,30910.0,145.4377,145.6552,144.8758,145.0842,30910.0
2021-04-06 11:00:00,160.0,160.59,160.0,160.39,35316.0,145.0027,145.5374,145.0027,145.3561,35316.0
2021-04-06 11:30:00,160.29,160.48,159.9,160.27,112669.0,145.2655,145.4377,144.912,145.2474,112669.0
2021-04-06 12:00:00,160.33,161.01,160.26,161.0,26073.0,145.3017,145.918,145.2383,145.9089,26073.0
2021-04-06 12:30:00,161.0,161.07,160.6,161.07,19042.0,145.9089,145.9724,145.5464,145.9724,19042.0
2021-04-06 13:00:00,161.08,161.43,160.85,161.43,25861.0,145.9814,146.2986,145.773,146.2986,25861.0
2021-04-06 13:30:00,161.48,161.55,160.98,161.35,36369.0,146.3439,146.4074,145.8908,146.2261,36369.0
2021-04-06 14:00:00,161.26,161.26,160.79,160.89,18455.0,146.1446,146.1446,145.7186,145.8092,18455.0
2021-04-06 14:30:00,160.83,161.27,160.77,160.87,32488.0,145.7549,146.1536,145.7005,145.7911,32488.0
2021-04-06 15:00:00,160.82,160.86,160.63,160.81,26709.0,145.7458,145.7821,145.5736,145.7367,26709.0
2021-04-06 15:30:00,160.83,160.83,160.42,160.75,111317.0,145.7549,145.7549,145.3833,145.6824,111317.0
2021-04-07 09:30:00,161.0,161.37,160.26,160.32,32056.0,145.9089,146.2443,145.2383,145.2927,32056.0
2021-04-07 10:00:00,160.34,160.81,160.03,160.03,11227.0,145.3108,145.7367,145.0299,145.0299,11227.0
2021-04-07 10:30:00,160.13,160.58,159.93,160.38,19581.0,145.1205,145.5283,144.9392,145.3471,19581.0
2021-04-07 11:00:00,160.32,160.68,160.19,160.47,21243.0,145.2927,145.6189,145.1749,145.4286,21243.0
2021-04-07 11:30:00,160.46,160.94,160.41,160.71,21395.0,145.4196,145.8546,145.3742,145.6461,21395.0
2021-04-07 12:00:00,160.77,160.87,160.37,160.44,19109.0,145.7005,145.7911,145.338,145.4014,19109.0
2021-04-07 12:30:00,160.39,160.46,160.04,160.2,22331.0,145.3561,145.4196,145.0389,145.1839,22331.0
2021-04-07 13:00:00,160.15,160.31,160.07,160.25,19652.0,145.1386,145.2836,145.0661,145.2292,19652.0
2021-04-07 13:30:00,160.15,160.3,159.91,160.3,27441.0,145.1386,145.2745,144.9211,145.2745,27441.0
2021-04-07 14:00:00,160.28,160.4,159.95,160.04,20655.0,145.2564,145.3652,144.9574,145.0389,20655.0
2021-04-07 14:30:00,160.02,160.27,160.02,160.23,26608.0,145.0208,145.2474,145.0208,145.2111,26608.0
2021-04-07 15:00:00,160.24,160.44,160.12,160.41,39996.0,145.2202,145.4014,145.1114,145.3742,39996.0
2021-04-07 15:30:00,160.43,160.96,160.34,160.57,114093.0,145.3924,145.8727,145.3108,145.5192,114093.0
2021-04-08 09:30:00,160.5,161.06,159.82,160.28,37057.0,145.4558,145.9633,144.8395,145.2564,37057.0
2021-04-08 10:00:00,160.3,160.74,160.12,160.64,22176.0,145.2745,145.6733,145.1114,145.5827,22176.0
2021-04-08 10:30:00,160.57,160.57,159.93,160.0,23230.0,145.5192,145.5192,144.9392,145.0027,23230.0
2021-04-08 11:00:00,160.04,160.21,159.94,160.05,19515.0,145.0389,145.193,144.9483,145.048,19515.0
2021-04-08 11:30:00,160.08,160.08,159.5,159.69,36784.0,145.0752,145.0752,144.5495,144.7217,36784.0
2021-04-08 12:00:00,159.61,159.82,159.5,159.73,25132.0,144.6492,144.8395,144.5495,144.758,25132.0
2021-04-08 12:30:00,159.73,159.84,159.53,159.62,17570.0,144.758,144.8577,144.5767,144.6583,17570.0
2021-04-08 13:00:00,159.54,159.78,159.49,159.71,26813.0,144.5858,144.8033,144.5405,144.7399,26813.0
2021-04-08 13:30:00,159.72,159.98,159.65,159.78,40746.0,144.7489,144.9845,144.6855,144.8033,40746.0
2021-04-08 14:00:00,159.79,159.81,159.4,159.55,48712.0,144.8124,144.8305,144.4589,144.5948,48712.0
2021-04-08 14:30:00,159.47,159.8,159.44,159.73,45176.0,144.5223,144.8214,144.4952,144.758,45176.0
2021-04-08 15:00:00,159.72,159.74,159.54,159.69,22554.0,144.7489,144.767,144.5858,144.7217,22554.0
2021-04-08 15:30:00,159.69,160.13,159.67,159.99,112574.0,144.7217,145.1205,144.7036,144.9936,112574.0
2021-04-09 09:30:00,160.63,160.81,159.36,159.38,40033.0,145.5736,145.7367,144.4227,144.4408,40033.0
2021-04-09 10:00:00,159.5,159.75,159.29,159.71,16704.0,144.5495,144.7761,144.3592,144.7399,16704.0
2021-04-09 10:30:00,159.73,159.77,159.26,159.36,18345.0,144.758,144.7942,144.332,144.4227,18345.0
2021-04-09 11:00:00,159.31,159.63,159.11,159.48,34621.0,144.3773,144.6674,144.1961,144.5314,34621.0
2021-04-09 11:30:00,159.46,159.5,159.22,159.36,24095.0,144.5133,144.5495,144.2958,144.4227,24095.0
2021-04-09 12:00:00,159.39,159.51,159.26,159.39,26367.0,144.4498,144.5586,144.332,144.4498,26367.0
2021-04-09 12:30:00,159.38,159.43,158.95,158.95,24809.0,144.4408,144.4861,144.0511,144.0511,24809.0
2021-04-09 13:00:00,158.94,158.94,158.62,158.76,17152.0,144.042,144.042,143.752,143.8789,17152.0
2021-04-09 13:30:00,158.75,159.02,158.73,158.97,12020.0,143.8698,144.1145,143.8517,144.0692,12020.0
2021-04-09 14:00:00,159.0,159.34,158.96,159.28,10534.0,144.0964,144.4045,144.0602,144.3502,10534.0
2021-04-09 14:30:00,159.34,159.35,159.13,159.35,16474.0,144.4045,144.4136,144.2142,144.4136,16474.0
2021-04-09 15:00:00,159.3,159.51,159.25,159.51,33299.0,144.3683,144.5586,144.323,144.5586,33299.0
2021-04-09 15:30:00,159.47,159.65,159.34,159.49,101099.0,144.5223,144.6855,144.4045,144.5405,101099.0
2021-04-12 09:30:00,159.56,160.29,159.05,159.98,29437.0,144.6039,145.2655,144.1417,144.9845,29437.0
2021-04-12 10:00:00,160.08,160.28,159.81,160.1,14074.0,145.0752,145.2564,144.8305,145.0933,14074.0
2021-04-12 10:30:00,159.93,160.22,159.63,159.82,38058.0,144.9392,145.202,144.6674,144.8395,38058.0
2021-04-12 11:00:00,159.79,159.97,159.6,159.67,50400.0,144.8124,144.9755,144.6402,144.7036,50400.0
2021-04-12 11:30:00,159.7,159.87,159.58,159.71,23054.0,144.7308,144.8849,144.622,144.7399,23054.0
2021-04-12 12:00:00,159.71,159.83,159.58,159.59,34175.0,144.7399,144.8486,144.622,144.6311,34175.0
2021-04-12 12:30:00,159.62,159.8,159.49,159.53,44573.0,144.6583,144.8214,144.5405,144.5767,44573.0
2021-04-12 13:00:00,159.55,159.55,159.16,159.16,33011.0,144.5948,144.5948,144.2414,144.2414,33011.0
2021-04-12 13:30:00,159.15,159.49,159.1,159.19,48787.0,144.2323,144.5405,144.187,144.2686,48787.0
2021-04-12 14:00:00,159.23,159.42,159.13,159.24,52534.0,144.3048,144.477,144.2142,144.3139,52534.0
2021-04-12 14:30:00,159.22,159.32,159.08,159.27,40802.0,144.2958,144.3864,144.1689,144.3411,40802.0
2021-04-12 15:00:00,159.29,159.43,158.97,159.12,53401.0,144.3592,144.4861,144.0692,144.2052,53401.0
2021-04-12 15:30:00,159.16,159.71,159.12,159.62,171596.0,144.2414,144.7399,144.2052,144.6583,171596.0
2021-04-13 09:30:00,158.55,159.31,158.18,158.93,60896.0,143.6886,144.3773,143.3533,144.033,60896.0
2021-04-13 10:00:00,158.94,159.65,158.54,158.67,56824.0,144.042,144.6855,143.6795,143.7973,56824.0
2021-04-13 10:30:00,158.67,158.97,158.36,158.81,65314.0,143.7973,144.0692,143.5164,143.9242,65314.0
2021-04-13 11:00:00,158.69,159.29,158.55,159.09,42113.0,143.8155,144.3592,143.6886,144.178,42113.0
2021-04-13 11:30:00,159.13,159.14,158.88,159.06,47575.0,144.2142,144.2233,143.9877,144.1508,47575.0
2021-04-13 12:00:00,159.07,159.2,158.92,159.09,37779.0,144.1598,144.2777,144.0239,144.178,37779.0
2021-04-13 12:30:00,159.09,159.26,158.95,159.16,37140.0,144.178,144.332,144.0511,144.2414,37140.0
2021-04-13 13:00:00,159.2,159.24,159.01,159.05,31674.0,144.2777,144.3139,144.1055,144.1417,31674.0
2021-04-13 13:30:00,159.05,159.11,158.89,158.97,25216.0,144.1417,144.1961,143.9967,144.0692,25216.0
2021-04-13 14:00:00,158.99,159.16,158.91,159.01,26492.0,144.0873,144.2414,144.0148,144.1055,26492.0
2021-04-13 14:30:00,159.0,159.1,158.99,159.08,31791.0,144.0964,144.187,144.0873,144.1689,31791.0
2021-04-13 15:00:00,159.08,159.16,158.7,158.81,45966.0,144.1689,144.2414,143.8245,143.9242,45966.0
2021-04-13 15:30:00,158.81,158.86,158.45,158.81,139513.0,143.9242,143.9695,143.598,143.9242,139513.0
2021-04-14 09:30:00,158.86,159.04,156.98,157.01,39853.0,143.9695,144.1327,142.2657,142.2929,39853.0
2021-04-14 10:00:00,157.04,157.77,156.87,157.59,22259.0,142.3201,142.9817,142.1661,142.8186,22259.0
2021-04-14 10:30:00,157.64,157.83,157.12,157.39,44743.0,142.8639,143.0361,142.3926,142.6373,44743.0
2021-04-14 11:00:00,157.37,158.06,157.36,158.0,45842.0,142.6192,143.2445,142.6101,143.1901,45842.0
2021-04-14 11:30:00,157.96,158.18,157.6,157.62,29380.0,143.1539,143.3533,142.8276,142.8458,29380.0
2021-04-14 12:00:00,157.62,157.79,157.44,157.53,19161.0,142.8458,142.9998,142.6826,142.7642,19161.0
2021-04-14 12:30:00,157.51,157.77,157.39,157.77,18681.0,142.7461,142.9817,142.6373,142.9817,18681.0
2021-04-14 13:00:00,157.77,158.14,157.71,158.14,33153.0,142.9817,143.317,142.9273,143.317,33153.0
2021-04-14 13:30:00,158.15,158.33,158.09,158.17,29078.0,143.3261,143.4892,143.2717,143.3442,29078.0
2021-04-14 14:00:00,158.18,158.23,157.71,157.87,26417.0,143.3533,143.3986,142.9273,143.0723,26417.0
2021-04-14 14:30:00,157.87,157.87,157.52,157.68,22854.0,143.0723,143.0723,142.7551,142.9001,22854.0
2021-04-14 15:00:00,157.69,158.09,157.66,157.96,34808.0,142.9092,143.2717,142.882,143.1539,34808.0
2021-04-14 15:30:00,157.95,158.27,157.87,158.21,102807.0,143.1448,143.4348,143.0723,143.3805,102807.0
2021-04-15 09:30:00,161.0,161.0,159.58,159.63,92180.0,145.9089,145.9089,144.622,144.6674,92180.0
2021-04-15 10:00:00,159.77,160.54,159.76,160.29,39545.0,144.7942,145.4921,144.7852,145.2655,39545.0
2021-04-15 10:30:00,160.31,160.79,160.23,160.36,37424.0,145.2836,145.7186,145.2111,145.3289,37424.0
2021-04-15 11:00:00,160.38,161.1,160.37,160.94,25023.0,145.3471,145.9996,145.338,145.8546,25023.0
2021-04-15 11:30:00,160.93,161.1,160.05,160.14,37127.0,145.8455,145.9996,145.048,145.1295,37127.0
2021-04-15 12:00:00,160.14,160.7,160.12,160.49,29680.0,145.1295,145.6371,145.1114,145.4467,29680.0
2021-04-15 12:30:00,160.53,160.84,160.33,160.73,26483.0,145.483,145.7639,145.3017,145.6642,26483.0
2021-04-15 13:00:00,160.67,161.35,160.58,160.85,110547.0,145.6099,146.2261,145.5283,145.773,110547.0
2021-04-15 13:30:00,160.89,160.9,160.46,160.51,42346.0,145.8092,145.8183,145.4196,145.4649,42346.0
2021-04-15 14:00:00,160.53,160.82,160.52,160.76,21243.0,145.483,145.7458,145.4739,145.6914,21243.0
2021-04-15 14:30:00,160.75,160.99,160.6,160.95,30928.0,145.6824,145.8999,145.5464,145.8636,30928.0
2021-04-15 15:00:00,160.93,161.03,160.61,160.96,29977.0,145.8455,145.9361,145.5555,145.8727,29977.0
2021-04-15 15:30:00,160.97,161.14,160.64,160.92,116620.0,145.8817,146.0358,145.5827,145.8364,116620.0
2021-04-16 09:30:00,161.31,161.37,160.12,160.85,65905.0,146.1899,146.2443,145.1114,145.773,65905.0
2021-04-16 10:00:00,160.95,161.05,160.44,160.49,28965.0,145.8636,145.9542,145.4014,145.4467,28965.0
2021-04-16 10:30:00,160.42,160.66,160.33,160.65,19827.0,145.3833,145.6008,145.3017,145.5917,19827.0
2021-04-16 11:00:00,160.75,160.96,160.56,160.59,20174.0,145.6824,145.8727,145.5102,145.5374,20174.0
2021-04-16 11:30:00,160.63,160.92,160.56,160.92,18759.0,145.5736,145.8364,145.5102,145.8364,18759.0
2021-04-16 12:00:00,160.89,161.18,160.83,161.14,20036.0,145.8092,146.0721,145.7549,146.0358,20036.0
2021-04-16 12:30:00,161.17,161.3,160.8,160.84,40380.0,146.063,146.1808,145.7277,145.7639,40380.0
2021-04-16 13:00:00,160.84,160.9,160.74,160.78,35566.0,145.7639,145.8183,145.6733,145.7096,35566.0
2021-04-16 13:30:00,160.8,160.83,160.71,160.78,26537.0,145.7277,145.7549,145.6461,145.7096,26537.0
2021-04-16 14:00:00,160.76,161.2,160.76,160.94,32506.0,145.6914,146.0902,145.6914,145.8546,32506.0
2021-04-16 14:30:00,160.94,161.14,160.89,161.05,31570.0,145.8546,146.0358,145.8092,145.9542,31570.0
2021-04-16 15:00:00,161.06,161.35,161.0,161.22,29597.0,145.9633,146.2261,145.9089,146.1083,29597.0
2021-04-16 15:30:00,161.23,161.53,160.9,160.98,103519.0,146.1174,146.3893,145.8183,145.8908,103519.0
2021-04-19 09:30:00,161.01,161.01,159.52,160.37,42253.0,145.918,145.918,144.5677,145.338,42253.0
2021-04-19 10:00:00,160.36,161.09,160.27,160.66,22416.0,145.3289,145.9905,145.2474,145.6008,22416.0
2021-04-19 10:30:00,160.58,161.3,160.58,161.3,24816.0,145.5283,146.1808,145.5283,146.1808,24816.0
2021-04-19 11:00:00,161.25,161.52,161.1,161.32,15078.0,146.1355,146.3802,145.9996,146.1989,15078.0
2021-04-19 11:30:00,161.3,161.6,161.01,161.46,25523.0,146.1808,146.4527,145.918,146.3258,25523.0
2021-04-19 12:00:00,161.47,161.55,161.25,161.38,16167.0,146.3349,146.4074,146.1355,146.2533,16167.0
2021-04-19 12:30:00,161.35,161.57,161.22,161.55,14075.0,146.2261,146.4255,146.1083,146.4074,14075.0
2021-04-19 13:00:00,161.54,161.61,161.34,161.48,10915.0,146.3983,146.4618,146.2171,146.3439,10915.0
2021-04-19 13:30:00,161.47,161.49,160.92,161.05,25609.0,146.3349,146.353,145.8364,145.9542,25609.0
2021-04-19 14:00:00,161.03,161.07,160.88,161.05,12835.0,145.9361,145.9724,145.8002,145.9542,12835.0
2021-04-19 14:30:00,161.05,161.17,160.89,160.99,21330.0,145.9542,146.063,145.8092,145.8999,21330.0
2021-04-19 15:00:00,160.98,161.04,160.47,160.51,35511.0,145.8908,145.9452,145.4286,145.4649,35511.0
2021-04-19 15:30:00,160.52,161.3,160.45,161.12,121910.0,145.4739,146.1808,145.4105,146.0177,121910.0
2021-04-20 09:30:00,160.65,161.28,160.28,160.94,38644.0,145.5917,146.1627,145.2564,145.8546,38644.0
2021-04-20 10:00:00,161.06,161.93,160.93,161.72,22609.0,145.9633,146.7518,145.8455,146.5614,22609.0
2021-04-20 10:30:00,161.92,162.57,161.8,162.2,29030.0,146.7427,147.3318,146.6339,146.9965,29030.0
2021-04-20 11:00:00,162.1,163.19,162.05,162.73,24607.0,146.9058,147.8937,146.8605,147.4768,24607.0
2021-04-20 11:30:00,162.77,162.91,162.06,162.18,36240.0,147.513,147.6399,146.8696,146.9783,36240.0
2021-04-20 12:00:00,162.15,162.41,161.98,162.28,32013.0,146.9511,147.1868,146.7971,147.069,32013.0
2021-04-20 12:30:00,162.32,162.5,162.24,162.39,18044.0,147.1052,147.2683,147.0327,147.1686,18044.0
2021-04-20 13:00:00,162.38,162.38,161.78,161.78,23394.0,147.1596,147.1596,146.6158,146.6158,23394.0
2021-04-20 13:30:00,161.77,161.78,161.43,161.51,23998.0,146.6068,146.6158,146.2986,146.3711,23998.0
2021-04-20 14:00:00,161.56,161.7,161.46,161.57,27617.0,146.4164,146.5433,146.3258,146.4255,27617.0
2021-04-20 14:30:00,161.55,161.72,161.34,161.37,43512.0,146.4074,146.5614,146.2171,146.2443,43512.0
2021-04-20 15:00:00,161.39,161.64,161.35,161.62,28801.0,146.2624,146.4889,146.2261,146.4708,28801.0
2021-04-20 15:30:00,161.58,162.2,161.52,162.13,129137.0,146.4346,146.9965,146.3802,146.933,129137.0
2021-04-21 09:30:00,162.79,163.99,162.79,163.67,40017.0,147.5312,148.6187,147.5312,148.3287,40017.0
2021-04-21 10:00:00,163.67,163.68,163.03,163.6,25069.0,148.3287,148.3377,147.7487,148.2652,25069.0
2021-04-21 10:30:00,163.61,163.81,163.13,163.42,50845.0,148.2743,148.4555,147.8393,148.1021,50845.0
2021-04-21 11:00:00,163.51,163.8,163.16,163.8,34122.0,148.1837,148.4465,147.8665,148.4465,34122.0
2021-04-21 11:30:00,163.75,163.78,163.01,163.2,34901.0,148.4012,148.4284,147.7305,147.9027,34901.0
2021-04-21 12:00:00,163.27,163.76,163.21,163.42,36484.0,147.9662,148.4102,147.9118,148.1021,36484.0
2021-04-21 12:30:00,163.41,163.57,162.91,163.38,23246.0,148.093,148.238,147.6399,148.0659,23246.0
2021-04-21 13:00:00,163.41,163.54,163.22,163.34,21663.0,148.093,148.2109,147.9208,148.0296,21663.0
2021-04-21 13:30:00,163.36,163.42,162.91,162.99,26697.0,148.0477,148.1021,147.6399,147.7124,26697.0
2021-04-21 14:00:00,163.02,163.1,162.84,162.94,28558.0,147.7396,147.8121,147.5765,147.6671,28558.0
2021-04-21 14:30:00,162.95,163.1,162.82,163.1,23379.0,147.6762,147.8121,147.5583,147.8121,23379.0
2021-04-21 15:00:00,163.06,163.21,162.97,163.12,33605.0,147.7758,147.9118,147.6943,147.8302,33605.0
2021-04-21 15:30:00,163.12,163.43,162.88,162.94,106321.0,147.8302,148.1112,147.6127,147.6671,106321.0
2021-04-22 09:30:00,162.99,163.11,161.56,163.11,38327.0,147.7124,147.8212,146.4164,147.8212,38327.0
2021-04-22 10:00:00,163.02,163.41,162.75,162.92,22212.0,147.7396,148.093,147.4949,147.649,22212.0
2021-04-22 10:30:00,162.89,163.06,162.57,162.79,18828.0,147.6218,147.7758,147.3318,147.5312,18828.0
2021-04-22 11:00:00,162.88,163.26,162.76,162.85,20527.0,147.6127,147.9571,147.504,147.5855,20527.0
2021-04-22 11:30:00,162.88,163.03,162.68,162.89,26292.0,147.6127,147.7487,147.4315,147.6218,26292.0
2021-04-22 12:00:00,162.84,163.1,162.73,162.81,13584.0,147.5765,147.8121,147.4768,147.5493,13584.0
2021-04-22 12:30:00,162.87,163.0,162.82,162.88,30490.0,147.6037,147.7215,147.5583,147.6127,30490.0
2021-04-22 13:00:00,162.89,163.02,162.3,162.3,18728.0,147.6218,147.7396,147.0871,147.0871,18728.0
2021-04-22 13:30:00,162.25,162.52,162.01,162.24,24605.0,147.0418,147.2865,146.8243,147.0327,24605.0
2021-04-22 14:00:00,162.22,162.35,162.02,162.28,25379.0,147.0146,147.1324,146.8333,147.069,25379.0
2021-04-22 14:30:00,162.29,162.79,162.27,162.5,23538.0,147.078,147.5312,147.0599,147.2683,23538.0
2021-04-22 15:00:00,162.46,162.51,162.28,162.51,22951.0,147.2321,147.2774,147.069,147.2774,22951.0
2021-04-22 15:30:00,162.49,162.68,162.14,162.18,115230.0,147.2593,147.4315,146.9421,146.9783,115230.0
2021-04-23 09:30:00,162.21,162.56,161.49,162.01,43685.0,147.0055,147.3227,146.353,146.8243,43685.0
2021-04-23 10:00:00,162.0,162.38,161.5,161.67,31735.0,146.8152,147.1596,146.3621,146.5161,31735.0
2021-04-23 10:30:00,161.7,162.57,161.7,162.53,29754.0,146.5433,147.3318,146.5433,147.2955,29754.0
2021-04-23 11:00:00,162.59,162.59,162.1,162.44,21124.0,147.3499,147.3499,146.9058,147.214,21124.0
2021-04-23 11:30:00,162.45,162.58,162.04,162.22,16964.0,147.223,147.3408,146.8515,147.0146,16964.0
2021-04-23 12:00:00,162.23,162.33,162.04,162.1,17241.0,147.0236,147.1143,146.8515,146.9058,17241.0
2021-04-23 12:30:00,162.12,162.24,161.85,161.85,20879.0,146.924,147.0327,146.6793,146.6793,20879.0
2021-04-23 13:00:00,161.83,161.88,161.57,161.61,15179.0,146.6611,146.7065,146.4255,146.4618,15179.0
2021-04-23 13:30:00,161.64,161.74,161.35,161.35,18013.0,146.4889,146.5796,146.2261,146.2261,18013.0
2021-04-23 14:00:00,161.37,161.53,161.15,161.29,18980.0,146.2443,146.3893,146.0449,146.1718,18980.0
2021-04-23 14:30:00,161.32,161.54,161.3,161.36,16557.0,146.1989,146.3983,146.1808,146.2352,16557.0
2021-04-23 15:00:00,161.29,161.76,161.29,161.76,24000.0,146.1718,146.5977,146.1718,146.5977,24000.0
2021-04-23 15:30:00,161.78,161.92,161.39,161.41,75560.0,146.6158,146.7427,146.2624,146.2805,75560.0
2021-04-26 09:30:00,161.64,161.64,159.63,159.72,46373.0,146.4889,146.4889,144.6674,144.7489,46373.0
2021-04-26 10:00:00,159.81,160.39,159.61,160.07,49692.0,144.8305,145.3561,144.6492,145.0661,49692.0
2021-04-26 10:30:00,160.11,160.23,159.54,159.78,19278.0,145.1024,145.2111,144.5858,144.8033,19278.0
2021-04-26 11:00:00,159.73,159.81,159.3,159.52,28434.0,144.758,144.8305,144.3683,144.5677,28434.0
2021-04-26 11:30:00,159.57,160.03,159.35,159.49,28213.0,144.613,145.0299,144.4136,144.5405,28213.0
2021-04-26 12:00:00,159.38,159.52,159.16,159.19,18795.0,144.4408,144.5677,144.2414,144.2686,18795.0
2021-04-26 12:30:00,159.2,159.49,159.18,159.35,30802.0,144.2777,144.5405,144.2595,144.4136,30802.0
2021-04-26 13:00:00,159.32,159.32,158.99,159.1,23324.0,144.3864,144.3864,144.0873,144.187,23324.0
2021-04-26 13:30:00,159.16,159.4,159.16,159.2,12618.0,144.2414,144.4589,144.2414,144.2777,12618.0
2021-04-26 14:00:00,159.17,159.33,159.1,159.29,19861.0,144.2505,144.3955,144.187,144.3592,19861.0
2021-04-26 14:30:00,159.31,159.62,159.31,159.59,21676.0,144.3773,144.6583,144.3773,144.6311,21676.0
2021-04-26 15:00:00,159.61,159.71,159.07,159.07,28840.0,144.6492,144.7399,144.1598,144.1598,28840.0
2021-04-26 15:30:00,159.11,159.35,158.81,159.1,113700.0,144.1961,144.4136,143.9242,144.187,113700.0
2021-04-27 09:30:00,159.09,159.44,158.23,158.34,45717.0,144.178,144.4952,143.3986,143.4983,45717.0
2021-04-27 10:00:00,158.5,158.98,158.42,158.67,31781.0,143.6433,144.0783,143.5708,143.7973,31781.0
2021-04-27 10:30:00,158.62,158.75,158.16,158.38,77940.0,143.752,143.8698,143.3351,143.5345,77940.0
2021-04-27 11:00:00,158.34,158.39,157.94,158.29,49285.0,143.4983,143.5436,143.1358,143.453,49285.0
2021-04-27 11:30:00,158.23,158.87,158.08,158.73,42788.0,143.3986,143.9786,143.2626,143.8517,42788.0
2021-04-27 12:00:00,158.72,158.89,158.55,158.75,36289.0,143.8426,143.9967,143.6886,143.8698,36289.0
2021-04-27 12:30:00,158.78,158.94,158.71,158.93,28235.0,143.897,144.042,143.8336,144.033,28235.0
2021-04-27 13:00:00,158.88,159.41,158.74,159.39,54701.0,143.9877,144.468,143.8608,144.4498,54701.0
2021-04-27 13:30:00,159.43,159.45,159.0,159.03,46429.0,144.4861,144.5042,144.0964,144.1236,46429.0
2021-04-27 14:00:00,158.99,159.28,158.98,159.12,33280.0,144.0873,144.3502,144.0783,144.2052,33280.0
2021-04-27 14:30:00,159.17,159.26,158.94,159.11,50198.0,144.2505,144.332,144.042,144.1961,50198.0
2021-04-27 15:00:00,159.09,159.1,158.7,158.99,53948.0,144.178,144.187,143.8245,144.0873,53948.0
2021-04-27 15:30:00,158.99,158.99,158.63,158.71,128223.0,144.0873,144.0873,143.7611,143.8336,128223.0
2021-04-28 09:30:00,159.26,160.95,159.07,159.08,72139.0,144.332,145.8636,144.1598,144.1689,72139.0
2021-04-28 10:00:00,159.08,159.12,158.5,158.99,26905.0,144.1689,144.2052,143.6433,144.0873,26905.0
2021-04-28 10:30:00,159.01,159.43,158.84,159.13,34396.0,144.1055,144.4861,143.9514,144.2142,34396.0
2021-04-28 11:00:00,159.15,159.77,159.08,159.41,56802.0,144.2323,144.7942,144.1689,144.468,56802.0
2021-04-28 11:30:00,159.43,159.43,158.87,159.3,46194.0,144.4861,144.4861,143.9786,144.3683,46194.0
2021-04-28 12:00:00,159.3,159.43,158.98,159.0,35413.0,144.3683,144.4861,144.0783,144.0964,35413.0
2021-04-28 12:30:00,159.0,159.18,158.77,159.0,52255.0,144.0964,144.2595,143.888,144.0964,52255.0
2021-04-28 13:00:00,158.99,159.43,158.74,159.14,56305.0,144.0873,144.4861,143.8608,144.2233,56305.0
2021-04-28 13:30:00,159.14,159.31,158.93,159.11,46984.0,144.2233,144.3773,144.033,144.1961,46984.0
2021-04-28 14:00:00,159.15,159.21,158.94,159.1,34568.0,144.2323,144.2867,144.042,144.187,34568.0
2021-04-28 14:30:00,159.1,159.63,158.99,159.13,78309.0,144.187,144.6674,144.0873,144.2142,78309.0
2021-04-28 15:00:00,159.17,159.29,158.71,159.01,57782.0,144.2505,144.3592,143.8336,144.1055,57782.0
2021-04-28 15:30:00,159.03,159.44,158.86,158.87,234184.0,144.1236,144.4952,143.9695,143.9786,234184.0
2021-04-29 09:30:00,160.02,164.24,159.5,163.56,170131.0,145.0208,148.8452,144.5495,148.229,170131.0
2021-04-29 10:00:00,163.42,164.37,162.85,164.18,94940.0,148.1021,148.9631,147.5855,148.7909,94940.0
2021-04-29 10:30:00,164.2,164.77,163.92,164.28,56305.0,148.809,149.3256,148.5552,148.8815,56305.0
2021-04-29 11:00:00,164.2,164.92,164.1,164.41,46511.0,148.809,149.4615,148.7184,148.9993,46511.0
2021-04-29 11:30:00,164.32,164.5,163.73,164.28,50718.0,148.9177,149.0809,148.383,148.8815,50718.0
2021-04-29 12:00:00,164.28,165.37,164.23,164.93,45935.0,148.8815,149.8693,148.8362,149.4706,45935.0
2021-04-29 12:30:00,164.95,165.26,164.44,164.77,97248.0,149.4887,149.7696,149.0265,149.3256,97248.0
2021-04-29 13:00:00,164.77,165.5,164.75,165.16,51152.0,149.3256,149.9871,149.3074,149.679,51152.0
2021-04-29 13:30:00,165.17,165.23,164.43,164.56,42310.0,149.6881,149.7424,149.0174,149.1352,42310.0
2021-04-29 14:00:00,164.57,165.01,164.41,164.44,26077.0,149.1443,149.5431,148.9993,149.0265,26077.0
2021-04-29 14:30:00,164.46,164.62,164.1,164.1,44258.0,149.0446,149.1896,148.7184,148.7184,44258.0
2021-04-29 15:00:00,164.1,164.78,164.1,164.51,72561.0,148.7184,149.3346,148.7184,149.0899,72561.0
2021-04-29 15:30:00,164.48,164.58,163.92,164.2,224992.0,149.0627,149.1534,148.5552,148.809,224992.0
2021-04-30 09:30:00,163.92,164.99,163.16,163.95,105720.0,148.5552,149.5249,147.8665,148.5824,105720.0
2021-04-30 10:00:00,163.96,164.17,163.36,163.72,60317.0,148.5915,148.7818,148.0477,148.374,60317.0
2021-04-30 10:30:00,163.75,164.07,163.6,163.76,45904.0,148.4012,148.6912,148.2652,148.4102,45904.0
2021-04-30 11:00:00,163.78,164.26,163.61,163.84,26680.0,148.4284,148.8634,148.2743,148.4827,26680.0
2021-04-30 11:30:00,163.79,164.12,163.54,164.06,26761.0,148.4374,148.7365,148.2109,148.6821,26761.0
2021-04-30 12:00:00,164.06,164.25,163.93,164.16,22863.0,148.6821,148.8543,148.5643,148.7727,22863.0
2021-04-30 12:30:00,164.11,164.16,163.89,163.95,23255.0,148.7274,148.7727,148.528,148.5824,23255.0
2021-04-30 13:00:00,163.99,164.18,163.56,163.97,31459.0,148.6187,148.7909,148.229,148.6005,31459.0
2021-04-30 13:30:00,163.93,164.13,163.8,163.88,29239.0,148.5643,148.7456,148.4465,148.519,29239.0
2021-04-30 14:00:00,163.89,164.1,163.83,164.05,29900.0,148.528,148.7184,148.4737,148.673,29900.0
2021-04-30 14:30:00,164.06,164.3,163.83,164.26,42179.0,148.6821,148.8996,148.4737,148.8634,42179.0
2021-04-30 15:00:00,164.27,164.95,164.16,164.88,66794.0,148.8724,149.4887,148.7727,149.4253,66794.0
2021-04-30 15:30:00,164.9,164.93,164.17,164.54,183697.0,149.4434,149.4706,148.7818,149.1171,183697.0
2021-05-03 09:30:00,164.7,165.62,164.27,165.6,50569.0,149.2621,150.0959,148.8724,150.0778,50569.0
2021-05-03 10:00:00,165.5,165.89,164.87,165.79,30780.0,149.9871,150.3406,149.4162,150.25,30780.0
2021-05-03 10:30:00,165.77,166.34,165.73,166.34,38781.0,150.2318,150.7484,150.1956,150.7484,38781.0
2021-05-03 11:00:00,166.36,166.48,166.01,166.4,42641.0,150.7665,150.8753,150.4493,150.8028,42641.0
2021-05-03 11:30:00,166.38,166.89,166.2,166.89,47296.0,150.7847,151.2468,150.6215,151.2468,47296.0
2021-05-03 12:00:00,166.89,167.06,166.74,166.87,29192.0,151.2468,151.4009,151.1109,151.2287,29192.0
2021-05-03 12:30:00,166.93,167.62,166.93,167.53,37585.0,151.2831,151.9084,151.2831,151.8269,37585.0
2021-05-03 13:00:00,167.57,167.78,167.28,167.75,35959.0,151.8631,152.0534,151.6003,152.0262,35959.0
2021-05-03 13:30:00,167.76,167.8,167.52,167.69,31282.0,152.0353,152.0715,151.8178,151.9719,31282.0
2021-05-03 14:00:00,167.67,167.67,167.25,167.3,26018.0,151.9537,151.9537,151.5731,151.6184,26018.0
2021-05-03 14:30:00,167.28,167.48,167.05,167.28,40894.0,151.6003,151.7815,151.3918,151.6003,40894.0
2021-05-03 15:00:00,167.25,167.26,166.65,166.92,51694.0,151.5731,151.5822,151.0293,151.274,51694.0
2021-05-03 15:30:00,166.93,167.1,166.36,166.8,152998.0,151.2831,151.4372,150.7665,151.1653,152998.0
2021-05-04 09:30:00,166.89,167.3,166.03,167.29,82301.0,151.2468,151.6184,150.4675,151.6094,82301.0
2021-05-04 10:00:00,167.3,167.93,166.15,166.33,70046.0,151.6184,152.1894,150.5762,150.7393,70046.0
2021-05-04 10:30:00,166.25,166.75,165.76,166.64,80941.0,150.6668,151.12,150.2228,151.0203,80941.0
2021-05-04 11:00:00,166.64,167.11,166.43,166.76,68057.0,151.0203,151.4462,150.83,151.129,68057.0
2021-05-04 11:30:00,166.73,167.01,166.31,166.61,62528.0,151.1018,151.3556,150.7212,150.9931,62528.0
2021-05-04 12:00:00,166.59,166.9,166.54,166.59,57080.0,150.975,151.2559,150.9297,150.975,57080.0
2021-05-04 12:30:00,166.54,166.58,165.97,165.99,51002.0,150.9297,150.9659,150.4131,150.4312,51002.0
2021-05-04 13:00:00,165.96,166.23,165.87,165.95,48848.0,150.404,150.6487,150.3225,150.395,48848.0
2021-05-04 13:30:00,166.05,166.29,165.98,166.25,31048.0,150.4856,150.7031,150.4221,150.6668,31048.0
2021-05-04 14:00:00,166.29,166.48,165.95,166.05,24655.0,150.7031,150.8753,150.395,150.4856,24655.0
2021-05-04 14:30:00,166.06,166.37,165.98,166.21,41340.0,150.4946,150.7756,150.4221,150.6306,41340.0
2021-05-04 15:00:00,166.21,166.34,165.91,166.31,73248.0,150.6306,150.7484,150.3587,150.7212,73248.0
2021-05-04 15:30:00,166.31,166.92,166.2,166.92,133993.0,150.7212,151.274,150.6215,151.274,133993.0
2021-05-05 09:30:00,166.72,167.3,165.94,166.56,31037.0,151.0928,151.6184,150.3859,150.9478,31037.0
2021-05-05 10:00:00,166.66,167.08,166.36,166.89,31114.0,151.0384,151.419,150.7665,151.2468,31114.0
2021-05-05 10:30:00,166.83,166.83,166.19,166.24,18429.0,151.1925,151.1925,150.6125,150.6578,18429.0
2021-05-05 11:00:00,166.27,166.71,166.02,166.63,36325.0,150.685,151.0837,150.4584,151.0112,36325.0
2021-05-05 11:30:00,166.61,167.12,166.57,166.69,39680.0,150.9931,151.4553,150.9568,151.0656,39680.0
2021-05-05 12:00:00,166.7,167.2,166.62,166.9,38491.0,151.0747,151.5278,151.0022,151.2559,38491.0
2021-05-05 12:30:00,166.93,167.27,166.9,167.14,44958.0,151.2831,151.5912,151.2559,151.4734,44958.0
2021-05-05 13:00:00,167.17,167.65,167.17,167.42,24447.0,151.5006,151.9356,151.5006,151.7272,24447.0
2021-05-05 13:30:00,167.4,167.72,167.4,167.72,32382.0,151.709,151.999,151.709,151.999,32382.0
2021-05-05 14:00:00,167.74,168.18,167.68,168.11,47289.0,152.0172,152.4159,151.9628,152.3525,47289.0
2021-05-05 14:30:00,168.12,168.55,168.12,168.31,47119.0,152.3616,152.7512,152.3616,152.5337,47119.0
2021-05-05 15:00:00,168.31,168.9,168.23,168.9,46613.0,152.5337,153.0684,152.4612,153.0684,46613.0
2021-05-05 15:30:00,168.92,168.93,168.14,168.29,126961.0,153.0866,153.0956,152.3797,152.5156,126961.0
2021-05-06 09:30:00,169.28,170.79,168.8,169.67,62504.0,153.4128,154.7813,152.9778,153.7663,62504.0
2021-05-06 10:00:00,169.42,169.7,169.05,169.52,27870.0,153.5397,153.7935,153.2044,153.6303,27870.0
2021-05-06 10:30:00,169.57,169.75,169.21,169.62,41002.0,153.6756,153.8388,153.3494,153.721,41002.0
2021-05-06 11:00:00,169.66,170.3,169.66,169.91,42730.0,153.7572,154.3372,153.7572,153.9838,42730.0
2021-05-06 11:30:00,169.91,170.25,169.77,169.77,46952.0,153.9838,154.2919,153.8569,153.8569,46952.0
2021-05-06 12:00:00,169.77,170.05,169.33,169.64,32857.0,153.8569,154.1106,153.4581,153.7391,32857.0
2021-05-06 12:30:00,169.63,169.63,169.24,169.27,28927.0,153.73,153.73,153.3766,153.4038,28927.0
2021-05-06 13:00:00,169.25,169.36,168.6,168.74,34294.0,153.3856,153.4853,152.7966,152.9234,34294.0
2021-05-06 13:30:00,168.77,169.11,168.48,169.02,33973.0,152.9506,153.2588,152.6878,153.1772,33973.0
2021-05-06 14:00:00,169.04,169.04,168.48,168.75,26332.0,153.1953,153.1953,152.6878,152.9325,26332.0
2021-05-06 14:30:00,168.8,168.85,168.25,168.31,20878.0,152.9778,153.0231,152.4794,152.5337,20878.0
2021-05-06 15:00:00,168.3,168.3,167.92,168.1,23932.0,152.5247,152.5247,152.1803,152.3434,23932.0
2021-05-06 15:30:00,168.08,168.68,167.93,168.64,86585.0,152.3253,152.8691,152.1894,152.8328,86585.0
2021-05-07 09:30:00,168.63,169.08,167.74,168.21,42930.0,152.8238,153.2316,152.0172,152.4431,42930.0
2021-05-07 10:00:00,168.14,169.13,168.14,168.77,22411.0,152.3797,153.2769,152.3797,152.9506,22411.0
2021-05-07 10:30:00,168.79,168.96,168.08,168.47,28024.0,152.9688,153.1228,152.3253,152.6787,28024.0
2021-05-07 11:00:00,168.5,168.82,168.38,168.74,21271.0,152.7059,152.9959,152.5972,152.9234,21271.0
2021-05-07 11:30:00,168.77,168.93,168.28,168.58,28201.0,152.9506,153.0956,152.5066,152.7784,28201.0
2021-05-07 12:00:00,168.59,168.68,167.96,167.96,25676.0,152.7875,152.8691,152.2166,152.2166,25676.0
2021-05-07 12:30:00,167.99,167.99,167.47,167.47,27385.0,152.2437,152.2437,151.7725,151.7725,27385.0
2021-05-07 13:00:00,167.5,167.74,167.4,167.67,20033.0,151.7997,152.0172,151.709,151.9537,20033.0
2021-05-07 13:30:00,167.68,168.25,167.65,168.17,24483.0,151.9628,152.4794,151.9356,152.4069,24483.0
2021-05-07 14:00:00,168.17,168.43,168.12,168.25,27530.0,152.4069,152.6425,152.3616,152.4794,27530.0
2021-05-07 14:30:00,168.25,168.5,168.04,168.08,31273.0,152.4794,152.7059,152.2891,152.3253,31273.0
2021-05-07 15:00:00,168.08,168.44,168.03,168.27,27143.0,152.3253,152.6516,152.28,152.4975,27143.0
2021-05-07 15:30:00,168.25,168.62,168.24,168.5,111120.0,152.4794,152.8147,152.4703,152.7059,111120.0
2021-05-10 09:30:00,168.86,170.4,168.78,170.21,58485.0,153.0322,154.4278,152.9597,154.2557,58485.0
2021-05-10 10:00:00,170.21,170.37,169.04,169.75,30205.0,154.2557,154.4007,153.1953,153.8388,30205.0
2021-05-10 10:30:00,169.9,170.74,169.76,170.45,19111.0,153.9747,154.736,153.8478,154.4732,19111.0
2021-05-10 11:00:00,170.46,171.14,170.44,170.89,23176.0,154.4822,155.0985,154.4641,154.8719,23176.0
2021-05-10 11:30:00,170.9,171.13,170.63,170.88,29123.0,154.881,155.0894,154.6363,154.8629,29123.0
2021-05-10 12:00:00,170.89,170.89,170.37,170.66,14308.0,154.8719,154.8719,154.4007,154.6635,14308.0
2021-05-10 12:30:00,170.61,170.63,170.32,170.35,14544.0,154.6182,154.6363,154.3553,154.3825,14544.0
2021-05-10 13:00:00,170.35,170.88,170.35,170.58,12309.0,154.3825,154.8629,154.3825,154.591,12309.0
2021-05-10 13:30:00,170.61,170.64,170.32,170.32,13089.0,154.6182,154.6453,154.3553,154.3553,13089.0
2021-05-10 14:00:00,170.33,170.41,170.02,170.24,12663.0,154.3644,154.4369,154.0835,154.2828,12663.0
2021-05-10 14:30:00,170.16,170.35,169.99,170.34,21540.0,154.2103,154.3825,154.0563,154.3735,21540.0
2021-05-10 15:00:00,170.32,170.42,170.03,170.4,30460.0,154.3553,154.446,154.0925,154.4278,30460.0
2021-05-10 15:30:00,170.4,170.82,170.2,170.33,89685.0,154.4278,154.8085,154.2466,154.3644,89685.0
2021-05-11 09:30:00,171.83,172.16,169.7,169.95,102900.0,155.7238,156.0229,153.7935,154.02,102900.0
2021-05-11 10:00:00,170.05,171.42,170.03,170.85,56550.0,154.1106,155.3522,154.0925,154.8357,56550.0
2021-05-11 10:30:00,170.82,170.86,170.09,170.55,51641.0,154.8085,154.8447,154.1469,154.5638,51641.0
2021-05-11 11:00:00,170.53,170.64,169.35,169.94,25738.0,154.5457,154.6453,153.4763,154.011,25738.0
2021-05-11 11:30:00,170.03,170.19,169.5,169.7,32762.0,154.0925,154.2375,153.6122,153.7935,32762.0
2021-05-11 12:00:00,169.63,169.68,169.13,169.13,18974.0,153.73,153.7753,153.2769,153.2769,18974.0
2021-05-11 12:30:00,169.12,169.16,168.58,168.62,17794.0,153.2678,153.3041,152.7784,152.8147,17794.0
2021-05-11 13:00:00,168.63,168.86,168.41,168.71,26527.0,152.8238,153.0322,152.6244,152.8963,26527.0
2021-05-11 13:30:00,168.74,169.31,168.69,169.24,28431.0,152.9234,153.44,152.8781,153.3766,28431.0
2021-05-11 14:00:00,169.22,169.22,168.64,168.91,19165.0,153.3584,153.3584,152.8328,153.0775,19165.0
2021-05-11 14:30:00,168.99,169.21,168.61,169.21,19595.0,153.15,153.3494,152.8056,153.3494,19595.0
2021-05-11 15:00:00,169.18,169.25,168.82,169.03,24929.0,153.3222,153.3856,152.9959,153.1863,24929.0
2021-05-11 15:30:00,169.01,169.05,168.5,168.86,82277.0,153.1681,153.2044,152.7059,153.0322,82277.0
2021-05-12 09:30:00,169.05,169.52,167.79,168.8,40384.0,153.2044,153.6303,152.0625,152.9778,40384.0
2021-05-12 10:00:00,168.73,169.42,168.16,169.28,49462.0,152.9144,153.5397,152.3978,153.4128,49462.0
2021-05-12 10:30:00,169.28,169.28,168.57,168.91,41611.0,153.4128,153.4128,152.7694,153.0775,41611.0
2021-05-12 11:00:00,168.85,169.03,168.4,169.03,25838.0,153.0231,153.1863,152.6153,153.1863,25838.0
2021-05-12 11:30:00,169.09,169.37,168.76,168.78,18030.0,153.2406,153.4944,152.9416,152.9597,18030.0
2021-05-12 12:00:00,168.9,169.19,168.81,168.97,20529.0,153.0684,153.3313,152.9869,153.1319,20529.0
2021-05-12 12:30:00,168.91,168.94,168.5,168.71,14851.0,153.0775,153.1047,152.7059,152.8963,14851.0
2021-05-12 13:00:00,168.63,168.88,168.04,168.25,36889.0,152.8238,153.0503,152.2891,152.4794,36889.0
2021-05-12 13:30:00,168.25,168.29,167.96,168.28,42441.0,152.4794,152.5156,152.2166,152.5066,42441.0
2021-05-12 14:00:00,168.34,168.43,167.99,167.99,54709.0,152.5609,152.6425,152.2437,152.2437,54709.0
2021-05-12 14:30:00,168.01,168.55,167.95,168.54,51108.0,152.2619,152.7512,152.2075,152.7422,51108.0
2021-05-12 15:00:00,168.58,168.79,167.99,168.05,54949.0,152.7784,152.9688,152.2437,152.2981,54949.0
2021-05-12 15:30:00,168.01,168.26,167.44,167.56,165559.0,152.2619,152.4884,151.7453,151.854,165559.0
2021-05-13 09:30:00,167.26,169.53,167.1,169.23,53882.0,151.5822,153.6394,151.4372,153.3675,53882.0
2021-05-13 10:00:00,169.36,170.46,169.1,170.45,81010.0,153.4853,154.4822,153.2497,154.4732,81010.0
2021-05-13 10:30:00,170.47,170.91,170.23,170.79,39808.0,154.4913,154.89,154.2738,154.7813,39808.0
2021-05-13 11:00:00,170.82,170.99,170.33,170.55,51865.0,154.8085,154.9625,154.3644,154.5638,51865.0
2021-05-13 11:30:00,170.61,171.23,170.33,171.19,60614.0,154.6182,155.18,154.3644,155.1438,60614.0
2021-05-13 12:00:00,171.16,171.85,171.05,171.77,29086.0,155.1166,155.7419,155.0169,155.6694,29086.0
2021-05-13 12:30:00,171.74,172.1,171.57,172.09,32615.0,155.6422,155.9685,155.4882,155.9594,32615.0
2021-05-13 13:00:00,172.01,172.01,171.44,171.9,38759.0,155.8869,155.8869,155.3704,155.7872,38759.0
2021-05-13 13:30:00,171.86,172.54,171.79,172.3,66316.0,155.751,156.3673,155.6876,156.1497,66316.0
2021-05-13 14:00:00,172.24,172.44,171.77,172.22,103510.0,156.0954,156.2766,155.6694,156.0772,103510.0
2021-05-13 14:30:00,172.23,172.33,171.72,172.03,45936.0,156.0863,156.1769,155.6241,155.9051,45936.0
2021-05-13 15:00:00,172.02,172.4,171.86,172.33,56719.0,155.896,156.2404,155.751,156.1769,56719.0
2021-05-13 15:30:00,172.36,172.49,171.59,171.66,189495.0,156.2041,156.3219,155.5063,155.5697,189495.0
2021-05-14 09:30:00,172.05,173.64,171.86,172.81,42740.0,155.9232,157.3641,155.751,156.6119,42740.0
2021-05-14 10:00:00,172.91,172.91,172.06,172.06,32655.0,156.7026,156.7026,155.9322,155.9322,32655.0
2021-05-14 10:30:00,172.0,172.54,171.87,172.38,27237.0,155.8779,156.3673,155.7601,156.2223,27237.0
2021-05-14 11:00:00,172.34,172.55,172.11,172.4,23822.0,156.186,156.3763,155.9776,156.2404,23822.0
2021-05-14 11:30:00,172.39,172.54,171.97,171.97,25525.0,156.2313,156.3673,155.8507,155.8507,25525.0
2021-05-14 12:00:00,172.01,172.16,171.83,172.03,29327.0,155.8869,156.0229,155.7238,155.9051,29327.0
2021-05-14 12:30:00,172.0,172.37,171.96,172.27,63901.0,155.8779,156.2132,155.8416,156.1226,63901.0
2021-05-14 13:00:00,172.27,172.55,172.07,172.07,33748.0,156.1226,156.3763,155.9413,155.9413,33748.0
2021-05-14 13:30:00,172.11,172.46,171.95,171.98,27210.0,155.9776,156.2948,155.8326,155.8597,27210.0
2021-05-14 14:00:00,171.96,172.0,171.61,171.68,21938.0,155.8416,155.8779,155.5244,155.5879,21938.0
2021-05-14 14:30:00,171.69,171.89,171.63,171.65,22150.0,155.5969,155.7782,155.5426,155.5607,22150.0
2021-05-14 15:00:00,171.67,171.88,171.51,171.56,22022.0,155.5788,155.7691,155.4338,155.4791,22022.0
2021-05-14 15:30:00,171.55,171.64,171.11,171.12,91997.0,155.47,155.5516,155.0713,155.0804,91997.0
2021-05-17 09:30:00,171.23,172.24,171.23,172.15,31092.0,155.18,156.0954,155.18,156.0138,31092.0
2021-05-17 10:00:00,172.17,172.76,171.53,171.53,26654.0,156.0319,156.5666,155.4519,155.4519,26654.0
2021-05-17 10:30:00,171.58,171.6,170.71,171.17,27056.0,155.4972,155.5154,154.7088,155.1257,27056.0
2021-05-17 11:00:00,171.17,171.57,171.0,171.2,41352.0,155.1257,155.4882,154.9716,155.1529,41352.0
2021-05-17 11:30:00,171.19,172.12,171.18,172.12,42313.0,155.1438,155.9866,155.1347,155.9866,42313.0
2021-05-17 12:00:00,172.15,172.69,172.14,172.53,34527.0,156.0138,156.5032,156.0047,156.3582,34527.0
2021-05-17 12:30:00,172.56,172.97,172.51,172.97,30250.0,156.3854,156.7569,156.3401,156.7569,30250.0
2021-05-17 13:00:00,172.96,173.3,172.71,173.23,43595.0,156.7479,157.056,156.5213,156.9926,43595.0
2021-05-17 13:30:00,173.19,173.67,173.04,173.43,114067.0,156.9563,157.3913,156.8204,157.1738,114067.0
2021-05-17 14:00:00,173.39,173.8,173.2,173.71,39256.0,157.1376,157.5091,156.9654,157.4276,39256.0
2021-05-17 14:30:00,173.71,173.83,173.43,173.82,45796.0,157.4276,157.5363,157.1738,157.5273,45796.0
2021-05-17 15:00:00,173.76,173.78,173.29,173.29,49619.0,157.4729,157.491,157.047,157.047,49619.0
2021-05-17 15:30:00,173.23,173.4,172.49,172.49,180279.0,156.9926,157.1466,156.3219,156.3219,180279.0
2021-05-18 09:30:00,172.32,173.96,172.32,172.48,64836.0,156.1679,157.6542,156.1679,156.3129,64836.0
2021-05-18 10:00:00,172.65,173.67,172.35,173.59,85807.0,156.4669,157.3913,156.1951,157.3188,85807.0
2021-05-18 10:30:00,173.58,174.24,173.28,173.46,116877.0,157.3098,157.9079,157.0379,157.201,116877.0
2021-05-18 11:00:00,173.5,173.9,173.36,173.84,52154.0,157.2373,157.5998,157.1104,157.5454,52154.0
2021-05-18 11:30:00,173.82,173.89,173.46,173.56,49431.0,157.5273,157.5907,157.201,157.2916,49431.0
2021-05-18 12:00:00,173.53,173.72,173.29,173.37,35794.0,157.2645,157.4366,157.047,157.1195,35794.0
2021-05-18 12:30:00,173.4,173.51,173.29,173.51,40964.0,157.1466,157.2463,157.047,157.2463,40964.0
2021-05-18 13:00:00,173.51,173.9,173.46,173.63,54469.0,157.2463,157.5998,157.201,157.3551,54469.0
2021-05-18 13:30:00,173.59,173.75,173.41,173.57,37990.0,157.3188,157.4638,157.1557,157.3007,37990.0
2021-05-18 14:00:00,173.57,173.65,173.39,173.51,37376.0,157.3007,157.3732,157.1376,157.2463,37376.0
2021-05-18 14:30:00,173.51,174.02,173.48,173.97,60375.0,157.2463,157.7085,157.2191,157.6632,60375.0
2021-05-18 15:00:00,173.97,173.97,173.43,173.48,64237.0,157.6632,157.6632,157.1738,157.2191,64237.0
2021-05-18 15:30:00,173.46,173.46,172.71,172.8,119830.0,157.201,157.201,156.5213,156.6029,119830.0
2021-05-19 09:30:00,172.18,173.0,171.25,172.77,56133.0,156.041,156.7841,155.1982,156.5757,56133.0
2021-05-19 10:00:00,172.85,173.08,171.87,172.11,39297.0,156.6482,156.8566,155.7601,155.9776,39297.0
2021-05-19 10:30:00,172.16,172.41,171.55,171.81,40858.0,156.0229,156.2494,155.47,155.7057,40858.0
2021-05-19 11:00:00,171.83,172.63,171.81,172.42,54262.0,155.7238,156.4488,155.7057,156.2585,54262.0
2021-05-19 11:30:00,172.38,172.47,171.85,172.26,30609.0,156.2223,156.3038,155.7419,156.1135,30609.0
2021-05-19 12:00:00,172.28,172.43,172.05,172.08,32156.0,156.1316,156.2676,155.9232,155.9504,32156.0
2021-05-19 12:30:00,172.04,172.48,172.04,172.36,25740.0,155.9141,156.3129,155.9141,156.2041,25740.0
2021-05-19 13:00:00,172.38,172.63,172.22,172.33,26344.0,156.2223,156.4488,156.0772,156.1769,26344.0
2021-05-19 13:30:00,172.36,172.41,172.1,172.17,22243.0,156.2041,156.2494,155.9685,156.0319,22243.0
2021-05-19 14:00:00,172.14,172.19,171.25,171.72,41356.0,156.0047,156.0501,155.1982,155.6241,41356.0
2021-05-19 14:30:00,171.67,171.9,171.25,171.26,35910.0,155.5788,155.7872,155.1982,155.2072,35910.0
2021-05-19 15:00:00,171.25,171.62,171.12,171.58,28109.0,155.1982,155.5335,155.0804,155.4972,28109.0
2021-05-19 15:30:00,171.58,172.3,171.25,172.28,145278.0,155.4972,156.1497,155.1982,156.1316,145278.0
2021-05-20 09:30:00,171.61,172.89,171.46,172.37,38657.0,156.2468,157.4122,156.1103,156.9388,38657.0
2021-05-20 10:00:00,172.33,172.77,172.26,172.66,22795.0,156.9024,157.303,156.8386,157.2028,22795.0
2021-05-20 10:30:00,172.72,173.22,172.64,173.12,32145.0,157.2575,157.7127,157.1846,157.6217,32145.0
2021-05-20 11:00:00,173.13,173.5,173.03,173.29,30912.0,157.6308,157.9676,157.5397,157.7764,30912.0
2021-05-20 11:30:00,173.3,173.73,173.14,173.42,18711.0,157.7855,158.177,157.6399,157.8948,18711.0
2021-05-20 12:00:00,173.39,173.81,173.27,173.7,19187.0,157.8675,158.2499,157.7582,158.1497,19187.0
2021-05-20 12:30:00,173.75,174.16,173.72,173.84,21571.0,158.1953,158.5685,158.1679,158.2772,21571.0
2021-05-20 13:00:00,173.88,173.99,173.73,173.93,15395.0,158.3136,158.4138,158.177,158.3591,15395.0
2021-05-20 13:30:00,173.94,174.04,173.61,173.95,18365.0,158.3682,158.4593,158.0678,158.3773,18365.0
2021-05-20 14:00:00,173.99,174.11,173.73,173.81,17396.0,158.4138,158.523,158.177,158.2499,17396.0
2021-05-20 14:30:00,173.83,173.83,173.35,173.37,18566.0,158.2681,158.2681,157.8311,157.8493,18566.0
2021-05-20 15:00:00,173.35,173.93,173.13,173.93,20934.0,157.8311,158.3591,157.6308,158.3591,20934.0
2021-05-20 15:30:00,173.92,173.92,172.93,173.07,104066.0,158.35,158.35,157.4487,157.5761,104066.0
2021-05-21 09:30:00,173.58,174.74,173.26,173.99,47102.0,158.0405,159.0966,157.7491,158.4138,47102.0
2021-05-21 10:00:00,173.83,174.1,173.43,173.85,24714.0,158.2681,158.5139,157.9039,158.2863,24714.0
2021-05-21 10:30:00,173.92,174.24,173.69,173.77,33807.0,158.35,158.6414,158.1406,158.2135,33807.0
2021-05-21 11:00:00,173.83,174.31,173.75,174.1,39829.0,158.2681,158.7051,158.1953,158.5139,39829.0
2021-05-21 11:30:00,174.06,174.21,173.55,173.68,25677.0,158.4775,158.6141,158.0132,158.1315,25677.0
2021-05-21 12:00:00,173.68,173.74,173.38,173.47,19260.0,158.1315,158.1861,157.8584,157.9403,19260.0
2021-05-21 12:30:00,173.49,173.58,173.34,173.42,18093.0,157.9585,158.0405,157.822,157.8948,18093.0
2021-05-21 13:00:00,173.44,173.78,173.44,173.75,16600.0,157.913,158.2226,157.913,158.1953,16600.0
2021-05-21 13:30:00,173.75,173.94,173.71,173.72,17332.0,158.1953,158.3682,158.1588,158.1679,17332.0
2021-05-21 14:00:00,173.71,173.95,173.64,173.79,15618.0,158.1588,158.3773,158.0951,158.2317,15618.0
2021-05-21 14:30:00,173.83,173.93,173.66,173.81,16842.0,158.2681,158.3591,158.1133,158.2499,16842.0
2021-05-21 15:00:00,173.84,173.97,173.73,173.9,24481.0,158.2772,158.3956,158.177,158.3318,24481.0
2021-05-21 15:30:00,173.88,173.95,173.58,173.72,105541.0,158.3136,158.3773,158.0405,158.1679,105541.0
2021-05-24 09:30:00,174.01,174.91,173.75,174.07,29465.0,158.432,159.2514,158.1953,158.4866,29465.0
2021-05-24 10:00:00,174.18,174.73,174.15,174.59,38810.0,158.5868,159.0875,158.5594,158.9601,38810.0
2021-05-24 10:30:00,174.66,175.09,174.54,174.99,36436.0,159.0238,159.4153,158.9145,159.3242,36436.0
2021-05-24 11:00:00,175.02,175.03,174.39,174.59,25962.0,159.3516,159.3607,158.778,158.9601,25962.0
2021-05-24 11:30:00,174.62,174.66,174.17,174.33,30622.0,158.9874,159.0238,158.5777,158.7233,30622.0
2021-05-24 12:00:00,174.33,174.61,174.33,174.58,15829.0,158.7233,158.9783,158.7233,158.9509,15829.0
2021-05-24 12:30:00,174.6,174.87,174.55,174.86,18639.0,158.9692,159.215,158.9236,159.2059,18639.0
2021-05-24 13:00:00,174.87,174.87,174.59,174.73,17482.0,159.215,159.215,158.9601,159.0875,17482.0
2021-05-24 13:30:00,174.72,174.85,174.48,174.61,18058.0,159.0784,159.1968,158.8599,158.9783,18058.0
2021-05-24 14:00:00,174.66,174.87,174.6,174.72,14148.0,159.0238,159.215,158.9692,159.0784,14148.0
2021-05-24 14:30:00,174.75,174.89,174.38,174.49,23908.0,159.1057,159.2332,158.7689,158.869,23908.0
2021-05-24 15:00:00,174.48,174.55,174.25,174.3,25539.0,158.8599,158.9236,158.6505,158.696,25539.0
2021-05-24 15:30:00,174.29,174.52,173.93,174.1,67199.0,158.6869,158.8963,158.3591,158.5139,67199.0
2021-05-25 09:30:00,174.08,174.08,172.27,173.69,34269.0,158.4957,158.4957,156.8477,158.1406,34269.0
2021-05-25 10:00:00,173.68,173.79,173.18,173.25,20468.0,158.1315,158.2317,157.6763,157.74,20468.0
2021-05-25 10:30:00,173.25,173.8,173.24,173.32,32484.0,157.74,158.2408,157.7309,157.8037,32484.0
2021-05-25 11:00:00,173.32,174.15,173.26,173.75,39704.0,157.8037,158.5594,157.7491,158.1953,39704.0
2021-05-25 11:30:00,173.74,173.95,173.44,173.74,24984.0,158.1861,158.3773,157.913,158.1861,24984.0
2021-05-25 12:00:00,173.7,174.13,173.59,174.09,20159.0,158.1497,158.5412,158.0496,158.5048,20159.0
2021-05-25 12:30:00,174.09,174.29,173.96,174.11,14977.0,158.5048,158.6869,158.3865,158.523,14977.0
2021-05-25 13:00:00,174.06,174.06,173.78,173.99,17162.0,158.4775,158.4775,158.2226,158.4138,17162.0
2021-05-25 13:30:00,174.0,174.13,173.9,173.94,16818.0,158.4229,158.5412,158.3318,158.3682,16818.0
2021-05-25 14:00:00,173.95,174.18,173.94,174.01,16672.0,158.3773,158.5868,158.3682,158.432,16672.0
2021-05-25 14:30:00,174.02,174.51,174.02,174.4,33015.0,158.4411,158.8872,158.4411,158.7871,33015.0
2021-05-25 15:00:00,174.38,174.69,174.34,174.54,19838.0,158.7689,159.0511,158.7324,158.9145,19838.0
2021-05-25 15:30:00,174.6,174.75,174.35,174.72,97858.0,158.9692,159.1057,158.7415,159.0784,97858.0
2021-05-26 09:30:00,174.38,174.76,174.2,174.75,37340.0,158.7689,159.1148,158.605,159.1057,37340.0
2021-05-26 10:00:00,174.75,174.94,174.4,174.78,27364.0,159.1057,159.2787,158.7871,159.133,27364.0
2021-05-26 10:30:00,174.81,175.02,174.5,174.8,32769.0,159.1604,159.3516,158.8781,159.1513,32769.0
2021-05-26 11:00:00,174.83,175.22,174.83,175.21,41389.0,159.1786,159.5337,159.1786,159.5245,41389.0
2021-05-26 11:30:00,175.21,175.22,174.79,174.95,51140.0,159.5245,159.5337,159.1421,159.2878,51140.0
2021-05-26 12:00:00,174.95,175.23,174.84,175.06,20802.0,159.2878,159.5428,159.1877,159.388,20802.0
2021-05-26 12:30:00,175.09,175.18,174.84,174.91,19600.0,159.4153,159.4972,159.1877,159.2514,19600.0
2021-05-26 13:00:00,174.89,174.91,174.49,174.5,31043.0,159.2332,159.2514,158.869,158.8781,31043.0
2021-05-26 13:30:00,174.49,174.65,174.46,174.51,39967.0,158.869,159.0147,158.8417,158.8872,39967.0
2021-05-26 14:00:00,174.49,174.52,174.14,174.25,18563.0,158.869,158.8963,158.5503,158.6505,18563.0
2021-05-26 14:30:00,174.26,174.32,173.79,173.82,24827.0,158.6596,158.7142,158.2317,158.259,24827.0
2021-05-26 15:00:00,173.81,174.09,173.78,174.06,24713.0,158.2499,158.5048,158.2226,158.4775,24713.0
2021-05-26 15:30:00,174.02,174.38,173.99,174.3,72312.0,158.4411,158.7689,158.4138,158.696,72312.0
2021-05-27 09:30:00,174.3,174.91,173.75,174.53,33294.0,158.696,159.2514,158.1953,158.9054,33294.0
2021-05-27 10:00:00,174.53,174.87,174.18,174.46,29445.0,158.9054,159.215,158.5868,158.8417,29445.0
2021-05-27 10:30:00,174.51,174.62,174.19,174.24,36357.0,158.8872,158.9874,158.5959,158.6414,36357.0
2021-05-27 11:00:00,174.26,174.36,173.88,173.97,24789.0,158.6596,158.7506,158.3136,158.3956,24789.0
2021-05-27 11:30:00,174.04,174.4,174.0,174.28,18829.0,158.4593,158.7871,158.4229,158.6778,18829.0
2021-05-27 12:00:00,174.27,174.31,174.0,174.18,15757.0,158.6687,158.7051,158.4229,158.5868,15757.0
2021-05-27 12:30:00,174.19,174.42,174.14,174.19,15507.0,158.5959,158.8053,158.5503,158.5959,15507.0
2021-05-27 13:00:00,174.24,174.53,174.22,174.4,15310.0,158.6414,158.9054,158.6232,158.7871,15310.0
2021-05-27 13:30:00,174.43,174.49,174.13,174.13,18009.0,158.8144,158.869,158.5412,158.5412,18009.0
2021-05-27 14:00:00,174.12,174.17,173.64,173.69,21090.0,158.5321,158.5777,158.0951,158.1406,21090.0
2021-05-27 14:30:00,173.64,173.84,173.56,173.81,16316.0,158.0951,158.2772,158.0223,158.2499,16316.0
2021-05-27 15:00:00,173.76,173.79,173.01,173.56,34874.0,158.2044,158.2317,157.5215,158.0223,34874.0
2021-05-27 15:30:00,173.54,173.67,173.15,173.49,115694.0,158.0041,158.1224,157.649,157.9585,115694.0
2021-05-28 09:30:00,173.52,174.22,173.28,173.8,65992.0,157.9858,158.6232,157.7673,158.2408,65992.0
2021-05-28 10:00:00,173.87,174.04,173.07,173.97,56227.0,158.3045,158.4593,157.5761,158.3956,56227.0
2021-05-28 10:30:00,173.94,173.97,173.56,173.66,34959.0,158.3682,158.3956,158.0223,158.1133,34959.0
2021-05-28 11:00:00,173.6,173.69,173.38,173.62,20789.0,158.0587,158.1406,157.8584,158.0769,20789.0
2021-05-28 11:30:00,173.62,173.9,173.48,173.6,24649.0,158.0769,158.3318,157.9494,158.0587,24649.0
2021-05-28 12:00:00,173.56,173.78,173.49,173.78,29827.0,158.0223,158.2226,157.9585,158.2226,29827.0
2021-05-28 12:30:00,173.75,173.78,173.36,173.41,31055.0,158.1953,158.2226,157.8402,157.8857,31055.0
2021-05-28 13:00:00,173.42,173.46,173.19,173.28,13139.0,157.8948,157.9312,157.6854,157.7673,13139.0
2021-05-28 13:30:00,173.28,173.47,173.24,173.27,17595.0,157.7673,157.9403,157.7309,157.7582,17595.0
2021-05-28 14:00:00,173.28,173.49,173.14,173.31,38117.0,157.7673,157.9585,157.6399,157.7946,38117.0
2021-05-28 14:30:00,173.31,173.66,173.29,173.48,28408.0,157.7946,158.1133,157.7764,157.9494,28408.0
2021-05-28 15:00:00,173.43,173.45,173.2,173.23,33549.0,157.9039,157.9221,157.6945,157.7218,33549.0
2021-05-28 15:30:00,173.22,173.61,173.02,173.1,102333.0,157.7127,158.0678,157.5306,157.6034,102333.0
2021-06-01 09:30:00,173.66,174.6,173.3,173.53,45681.0,158.1133,158.9692,157.7855,157.9949,45681.0
2021-06-01 10:00:00,173.45,173.6,173.26,173.48,23460.0,157.9221,158.0587,157.7491,157.9494,23460.0
2021-06-01 10:30:00,173.46,173.68,173.2,173.52,24830.0,157.9312,158.1315,157.6945,157.9858,24830.0
2021-06-01 11:00:00,173.44,173.44,173.0,173.3,21572.0,157.913,157.913,157.5124,157.7855,21572.0
2021-06-01 11:30:00,173.29,173.37,173.08,173.22,19647.0,157.7764,157.8493,157.5852,157.7127,19647.0
2021-06-01 12:00:00,173.2,173.25,172.75,172.81,35125.0,157.6945,157.74,157.2848,157.3394,35125.0
2021-06-01 12:30:00,172.87,173.1,172.78,172.85,13805.0,157.394,157.6034,157.3121,157.3758,13805.0
2021-06-01 13:00:00,172.84,172.9,172.53,172.53,16075.0,157.3667,157.4213,157.0845,157.0845,16075.0
2021-06-01 13:30:00,172.47,172.66,172.41,172.6,16837.0,157.0298,157.2028,156.9752,157.1482,16837.0
2021-06-01 14:00:00,172.63,172.71,172.42,172.48,31553.0,157.1755,157.2484,156.9843,157.0389,31553.0
2021-06-01 14:30:00,172.49,172.5,172.09,172.21,29624.0,157.0481,157.0572,156.6839,156.7931,29624.0
2021-06-01 15:00:00,172.25,172.46,172.21,172.26,40141.0,156.8295,157.0207,156.7931,156.8386,40141.0
2021-06-01 15:30:00,172.26,172.69,171.87,172.65,119710.0,156.8386,157.2301,156.4836,157.1937,119710.0
2021-06-02 09:30:00,173.27,173.69,172.73,173.67,19136.0,157.7582,158.1406,157.2666,158.1224,19136.0
2021-06-02 10:00:00,173.65,173.71,173.19,173.5,15094.0,158.1042,158.1588,157.6854,157.9676,15094.0
2021-06-02 10:30:00,173.45,173.46,173.01,173.18,18931.0,157.9221,157.9312,157.5215,157.6763,18931.0
2021-06-02 11:00:00,173.24,173.61,173.04,173.59,16068.0,157.7309,158.0678,157.5488,158.0496,16068.0
2021-06-02 11:30:00,173.51,173.81,173.49,173.77,13609.0,157.9767,158.2499,157.9585,158.2135,13609.0
2021-06-02 12:00:00,173.77,174.21,173.76,174.17,24867.0,158.2135,158.6141,158.2044,158.5777,24867.0
2021-06-02 12:30:00,174.18,174.22,173.94,174.22,23856.0,158.5868,158.6232,158.3682,158.6232,23856.0
2021-06-02 13:00:00,174.21,174.21,173.87,174.11,21824.0,158.6141,158.6141,158.3045,158.523,21824.0
2021-06-02 13:30:00,174.1,174.15,173.93,173.99,15329.0,158.5139,158.5594,158.3591,158.4138,15329.0
2021-06-02 14:00:00,174.0,174.03,173.69,173.69,18939.0,158.4229,158.4502,158.1406,158.1406,18939.0
2021-06-02 14:30:00,173.67,173.71,173.43,173.48,15823.0,158.1224,158.1588,157.9039,157.9494,15823.0
2021-06-02 15:00:00,173.48,173.48,173.24,173.39,23571.0,157.9494,157.9494,157.7309,157.8675,23571.0
2021-06-02 15:30:00,173.37,173.58,173.15,173.56,122141.0,157.8493,158.0405,157.649,158.0223,122141.0
2021-06-03 09:30:00,173.26,173.78,173.12,173.64,24538.0,157.7491,158.2226,157.6217,158.0951,24538.0
2021-06-03 10:00:00,173.65,173.71,173.09,173.09,26150.0,158.1042,158.1588,157.5943,157.5943,26150.0
2021-06-03 10:30:00,173.16,173.32,172.66,173.09,21058.0,157.6581,157.8037,157.2028,157.5943,21058.0
2021-06-03 11:00:00,173.09,174.0,173.09,173.86,20569.0,157.5943,158.4229,157.5943,158.2954,20569.0
2021-06-03 11:30:00,173.87,174.02,173.73,173.81,20498.0,158.3045,158.4411,158.177,158.2499,20498.0
2021-06-03 12:00:00,173.84,173.93,173.63,173.71,17214.0,158.2772,158.3591,158.086,158.1588,17214.0
2021-06-03 12:30:00,173.77,173.94,173.51,173.54,9820.0,158.2135,158.3682,157.9767,158.0041,9820.0
2021-06-03 13:00:00,173.52,173.62,173.31,173.31,16093.0,157.9858,158.0769,157.7946,157.7946,16093.0
2021-06-03 13:30:00,173.36,173.63,173.32,173.54,9460.0,157.8402,158.086,157.8037,158.0041,9460.0
2021-06-03 14:00:00,173.47,173.81,173.47,173.65,9200.0,157.9403,158.2499,157.9403,158.1042,9200.0
2021-06-03 14:30:00,173.65,173.87,173.64,173.85,10658.0,158.1042,158.3045,158.0951,158.2863,10658.0
2021-06-03 15:00:00,173.83,173.86,173.63,173.75,14852.0,158.2681,158.2954,158.086,158.1953,14852.0
2021-06-03 15:30:00,173.74,174.63,173.73,174.54,125179.0,158.1861,158.9965,158.177,158.9145,125179.0
2021-06-04 09:30:00,174.86,175.14,174.23,174.61,38699.0,159.2059,159.4608,158.6323,158.9783,38699.0
2021-06-04 10:00:00,174.73,175.17,174.73,174.74,14266.0,159.0875,159.4881,159.0875,159.0966,14266.0
2021-06-04 10:30:00,174.76,175.27,174.71,175.09,22690.0,159.1148,159.5792,159.0693,159.4153,22690.0
2021-06-04 11:00:00,175.12,175.55,174.71,174.88,24308.0,159.4426,159.8341,159.0693,159.2241,24308.0
2021-06-04 11:30:00,174.89,174.94,174.47,174.66,19827.0,159.2332,159.2787,158.8508,159.0238,19827.0
2021-06-04 12:00:00,174.64,174.74,174.36,174.45,14411.0,159.0056,159.0966,158.7506,158.8326,14411.0
2021-06-04 12:30:00,174.39,174.68,174.39,174.56,12094.0,158.778,159.042,158.778,158.9327,12094.0
2021-06-04 13:00:00,174.56,174.59,174.28,174.3,14890.0,158.9327,158.9601,158.6778,158.696,14890.0
2021-06-04 13:30:00,174.31,174.44,174.22,174.27,18233.0,158.7051,158.8235,158.6232,158.6687,18233.0
2021-06-04 14:00:00,174.31,174.55,174.28,174.51,10742.0,158.7051,158.9236,158.6778,158.8872,10742.0
2021-06-04 14:30:00,174.49,174.71,174.45,174.56,12717.0,158.869,159.0693,158.8326,158.9327,12717.0
2021-06-04 15:00:00,174.55,174.8,174.55,174.74,14075.0,158.9236,159.1513,158.9236,159.0966,14075.0
2021-06-04 15:30:00,174.79,174.93,174.62,174.9,109871.0,159.1421,159.2696,158.9874,159.2423,109871.0
2021-06-07 09:30:00,175.4,175.4,174.48,174.77,19849.0,159.6975,159.6975,158.8599,159.1239,19849.0
2021-06-07 10:00:00,174.69,174.69,173.92,173.95,18121.0,159.0511,159.0511,158.35,158.3773,18121.0
2021-06-07 10:30:00,173.92,173.96,173.33,173.33,9433.0,158.35,158.3865,157.8129,157.8129,9433.0
2021-06-07 11:00:00,173.35,173.72,173.2,173.26,8821.0,157.8311,158.1679,157.6945,157.7491,8821.0
2021-06-07 11:30:00,173.25,173.4,172.89,173.09,10291.0,157.74,157.8766,157.4122,157.5943,10291.0
2021-06-07 12:00:00,173.06,173.22,172.97,173.1,11398.0,157.567,157.7127,157.4851,157.6034,11398.0
2021-06-07 12:30:00,173.12,173.27,172.81,173.11,19805.0,157.6217,157.7582,157.3394,157.6125,19805.0
2021-06-07 13:00:00,173.09,173.36,173.02,173.14,11208.0,157.5943,157.8402,157.5306,157.6399,11208.0
2021-06-07 13:30:00,173.2,173.25,172.93,173.19,11253.0,157.6945,157.74,157.4487,157.6854,11253.0
2021-06-07 14:00:00,173.2,173.24,173.02,173.11,10679.0,157.6945,157.7309,157.5306,157.6125,10679.0
2021-06-07 14:30:00,173.09,173.47,173.08,173.32,10832.0,157.5943,157.9403,157.5852,157.8037,10832.0
2021-06-07 15:00:00,173.4,173.59,173.34,173.38,15274.0,157.8766,158.0496,157.822,157.8584,15274.0
2021-06-07 15:30:00,173.44,174.08,173.42,174.08,103168.0,157.913,158.4957,157.8948,158.4957,103168.0
2021-06-08 09:30:00,174.29,174.29,173.68,173.69,19266.0,158.6869,158.6869,158.1315,158.1406,19266.0
2021-06-08 10:00:00,173.69,173.86,173.1,173.2,10295.0,158.1406,158.2954,157.6034,157.6945,10295.0
2021-06-08 10:30:00,173.21,173.56,173.09,173.35,17323.0,157.7036,158.0223,157.5943,157.8311,17323.0
2021-06-08 11:00:00,173.35,173.61,173.1,173.15,10827.0,157.8311,158.0678,157.6034,157.649,10827.0
2021-06-08 11:30:00,173.12,173.76,173.08,173.41,51597.0,157.6217,158.2044,157.5852,157.8857,51597.0
2021-06-08 12:00:00,173.42,173.88,173.42,173.84,17353.0,157.8948,158.3136,157.8948,158.2772,17353.0
2021-06-08 12:30:00,173.78,173.92,173.46,173.46,10425.0,158.2226,158.35,157.9312,157.9312,10425.0
2021-06-08 13:00:00,173.52,173.65,173.23,173.34,17424.0,157.9858,158.1042,157.7218,157.822,17424.0
2021-06-08 13:30:00,173.39,173.65,173.39,173.47,9630.0,157.8675,158.1042,157.8675,157.9403,9630.0
2021-06-08 14:00:00,173.4,173.83,173.4,173.77,17254.0,157.8766,158.2681,157.8766,158.2135,17254.0
2021-06-08 14:30:00,173.8,174.03,173.77,173.9,19537.0,158.2408,158.4502,158.2135,158.3318,19537.0
2021-06-08 15:00:00,173.91,173.96,173.64,173.64,31351.0,158.3409,158.3865,158.0951,158.0951,31351.0
2021-06-08 15:30:00,173.65,173.74,173.35,173.59,67632.0,158.1042,158.1861,157.8311,158.0496,67632.0
2021-06-09 09:30:00,173.11,173.58,172.54,173.36,33668.0,157.6125,158.0405,157.0936,157.8402,33668.0
2021-06-09 10:00:00,173.34,173.35,172.76,172.99,16337.0,157.822,157.8311,157.2939,157.5033,16337.0
2021-06-09 10:30:00,172.97,173.06,172.65,172.99,22266.0,157.4851,157.567,157.1937,157.5033,22266.0
2021-06-09 11:00:00,173.1,173.35,172.99,173.34,12693.0,157.6034,157.8311,157.5033,157.822,12693.0
2021-06-09 11:30:00,173.33,173.59,173.24,173.48,14363.0,157.8129,158.0496,157.7309,157.9494,14363.0
2021-06-09 12:00:00,173.49,173.51,172.97,172.97,8229.0,157.9585,157.9767,157.4851,157.4851,8229.0
2021-06-09 12:30:00,172.97,173.13,172.88,173.0,11561.0,157.4851,157.6308,157.4031,157.5124,11561.0
2021-06-09 13:00:00,172.98,173.11,172.78,173.08,9733.0,157.4942,157.6125,157.3121,157.5852,9733.0
2021-06-09 13:30:00,173.07,173.3,173.01,173.11,8054.0,157.5761,157.7855,157.5215,157.6125,8054.0
2021-06-09 14:00:00,173.06,173.18,172.94,173.03,12247.0,157.567,157.6763,157.4578,157.5397,12247.0
2021-06-09 14:30:00,173.08,173.25,173.06,173.22,13345.0,157.5852,157.74,157.567,157.7127,13345.0
2021-06-09 15:00:00,173.05,173.19,172.93,173.08,18150.0,157.5579,157.6854,157.4487,157.5852,18150.0
2021-06-09 15:30:00,173.05,173.14,172.67,172.87,76214.0,157.5579,157.6399,157.2119,157.394,76214.0
2021-06-10 09:30:00,172.79,173.33,172.79,173.33,23615.0,157.3212,157.8129,157.3212,157.8129,23615.0
2021-06-10 10:00:00,173.34,173.57,173.25,173.42,13773.0,157.822,158.0314,157.74,157.8948,13773.0
2021-06-10 10:30:00,173.47,173.72,173.31,173.42,39386.0,157.9403,158.1679,157.7946,157.8948,39386.0
2021-06-10 11:00:00,173.45,174.0,173.45,173.98,24496.0,157.9221,158.4229,157.9221,158.4047,24496.0
2021-06-10 11:30:00,174.03,174.46,174.02,174.37,9888.0,158.4502,158.8417,158.4411,158.7597,9888.0
2021-06-10 12:00:00,174.38,174.57,174.21,174.3,12345.0,158.7689,158.9418,158.6141,158.696,12345.0
2021-06-10 12:30:00,174.34,174.47,174.32,174.34,8437.0,158.7324,158.8508,158.7142,158.7324,8437.0
2021-06-10 13:00:00,174.41,174.66,174.3,174.39,8577.0,158.7962,159.0238,158.696,158.778,8577.0
2021-06-10 13:30:00,174.41,174.46,174.34,174.35,9770.0,158.7962,158.8417,158.7324,158.7415,9770.0
2021-06-10 14:00:00,174.4,174.46,174.13,174.25,10939.0,158.7871,158.8417,158.5412,158.6505,10939.0
2021-06-10 14:30:00,174.22,174.23,173.95,173.97,19494.0,158.6232,158.6323,158.3773,158.3956,19494.0
2021-06-10 15:00:00,173.89,174.06,173.88,174.0,26683.0,158.3227,158.4775,158.3136,158.4229,26683.0
2021-06-10 15:30:00,173.98,174.49,173.9,174.39,69799.0,158.4047,158.869,158.3318,158.778,69799.0
2021-06-11 09:30:00,175.08,175.08,173.89,174.11,18981.0,159.4062,159.4062,158.3227,158.523,18981.0
2021-06-11 10:00:00,174.52,174.64,173.7,173.86,9231.0,158.8963,159.0056,158.1497,158.2954,9231.0
2021-06-11 10:30:00,173.93,174.29,173.53,174.24,11780.0,158.3591,158.6869,157.9949,158.6414,11780.0
2021-06-11 11:00:00,174.24,174.31,173.75,173.77,12138.0,158.6414,158.7051,158.1953,158.2135,12138.0
2021-06-11 11:30:00,173.81,173.85,173.64,173.76,13768.0,158.2499,158.2863,158.0951,158.2044,13768.0
2021-06-11 12:00:00,173.77,173.84,173.44,173.78,7643.0,158.2135,158.2772,157.913,158.2226,7643.0
2021-06-11 12:30:00,173.86,173.87,173.58,173.65,11375.0,158.2954,158.3045,158.0405,158.1042,11375.0
2021-06-11 13:00:00,173.61,173.64,173.44,173.51,7243.0,158.0678,158.0951,157.913,157.9767,7243.0
2021-06-11 13:30:00,173.49,173.75,173.4,173.75,10008.0,157.9585,158.1953,157.8766,158.1953,10008.0
2021-06-11 14:00:00,173.79,174.02,173.74,174.02,8767.0,158.2317,158.4411,158.1861,158.4411,8767.0
2021-06-11 14:30:00,174.0,174.12,173.95,174.1,8745.0,158.4229,158.5321,158.3773,158.5139,8745.0
2021-06-11 15:00:00,174.09,174.14,173.97,174.08,7921.0,158.5048,158.5503,158.3956,158.4957,7921.0
2021-06-11 15:30:00,174.07,174.85,173.94,174.79,68136.0,158.4866,159.1968,158.3682,159.1421,68136.0
2021-06-14 09:30:00,174.41,174.41,172.99,173.4,30130.0,158.7962,158.7962,157.5033,157.8766,30130.0
2021-06-14 10:00:00,173.26,173.52,172.95,173.22,14301.0,157.7491,157.9858,157.4669,157.7127,14301.0
2021-06-14 10:30:00,173.33,173.66,173.27,173.61,16795.0,157.8129,158.1133,157.7582,158.0678,16795.0
2021-06-14 11:00:00,173.6,173.88,173.51,173.78,21194.0,158.0587,158.3136,157.9767,158.2226,21194.0
2021-06-14 11:30:00,173.79,174.01,173.71,173.77,8883.0,158.2317,158.432,158.1588,158.2135,8883.0
2021-06-14 12:00:00,173.78,173.88,173.62,173.88,8901.0,158.2226,158.3136,158.0769,158.3136,8901.0
2021-06-14 12:30:00,173.89,173.93,173.64,173.67,8898.0,158.3227,158.3591,158.0951,158.1224,8898.0
2021-06-14 13:00:00,173.68,173.85,173.67,173.78,7599.0,158.1315,158.2863,158.1224,158.2226,7599.0
2021-06-14 13:30:00,173.65,173.95,173.65,173.85,5374.0,158.1042,158.3773,158.1042,158.2863,5374.0
2021-06-14 14:00:00,173.86,174.05,173.79,174.0,9852.0,158.2954,158.4684,158.2317,158.4229,9852.0
2021-06-14 14:30:00,174.0,174.54,173.98,174.36,23007.0,158.4229,158.9145,158.4047,158.7506,23007.0
2021-06-14 15:00:00,174.38,174.48,174.32,174.42,19231.0,158.7689,158.8599,158.7142,158.8053,19231.0
2021-06-14 15:30:00,174.43,174.67,174.33,174.67,85780.0,158.8144,159.0329,158.7233,159.0329,85780.0
2021-06-15 09:30:00,174.81,175.0,173.86,174.14,23949.0,159.1604,159.3333,158.2954,158.5503,23949.0
2021-06-15 10:00:00,174.16,175.07,174.11,175.07,11535.0,158.5685,159.3971,158.523,159.3971,11535.0
2021-06-15 10:30:00,175.0,175.0,174.62,174.84,10310.0,159.3333,159.3333,158.9874,159.1877,10310.0
2021-06-15 11:00:00,174.78,174.89,174.41,174.83,14357.0,159.133,159.2332,158.7962,159.1786,14357.0
2021-06-15 11:30:00,174.81,174.86,174.48,174.5,8794.0,159.1604,159.2059,158.8599,158.8781,8794.0
2021-06-15 12:00:00,174.49,174.56,174.42,174.56,5131.0,158.869,158.9327,158.8053,158.9327,5131.0
2021-06-15 12:30:00,174.49,174.64,174.42,174.63,6889.0,158.869,159.0056,158.8053,158.9965,6889.0
2021-06-15 13:00:00,174.61,174.64,174.43,174.56,4743.0,158.9783,159.0056,158.8144,158.9327,4743.0
2021-06-15 13:30:00,174.52,174.67,174.43,174.67,8175.0,158.8963,159.0329,158.8144,159.0329,8175.0
2021-06-15 14:00:00,174.68,174.73,174.52,174.6,15173.0,159.042,159.0875,158.8963,158.9692,15173.0
2021-06-15 14:30:00,174.6,174.99,174.59,174.86,11660.0,158.9692,159.3242,158.9601,159.2059,11660.0
2021-06-15 15:00:00,174.7,174.7,174.45,174.5,7029.0,159.0602,159.0602,158.8326,158.8781,7029.0
2021-06-15 15:30:00,174.48,174.86,174.46,174.85,58923.0,158.8599,159.2059,158.8417,159.1968,58923.0
2021-06-16 09:30:00,175.14,175.27,174.42,174.68,20833.0,159.4608,159.5792,158.8053,159.042,20833.0
2021-06-16 10:00:00,174.7,175.0,174.49,174.87,22532.0,159.0602,159.3333,158.869,159.215,22532.0
2021-06-16 10:30:00,174.93,174.96,174.64,174.81,11734.0,159.2696,159.2969,159.0056,159.1604,11734.0
2021-06-16 11:00:00,174.82,174.97,174.69,174.75,12354.0,159.1695,159.306,159.0511,159.1057,12354.0
2021-06-16 11:30:00,174.73,174.93,174.63,174.85,23363.0,159.0875,159.2696,158.9965,159.1968,23363.0
2021-06-16 12:00:00,174.82,175.03,174.66,174.84,10615.0,159.1695,159.3607,159.0238,159.1877,10615.0
2021-06-16 12:30:00,174.85,174.88,174.6,174.72,13854.0,159.1968,159.2241,158.9692,159.0784,13854.0
2021-06-16 13:00:00,174.74,174.76,174.3,174.3,14273.0,159.0966,159.1148,158.696,158.696,14273.0
2021-06-16 13:30:00,174.3,174.3,173.94,174.04,15987.0,158.696,158.696,158.3682,158.4593,15987.0
2021-06-16 14:00:00,173.96,173.96,172.68,172.93,16963.0,158.3865,158.3865,157.221,157.4487,16963.0
2021-06-16 14:30:00,172.85,173.28,172.79,173.17,27506.0,157.3758,157.7673,157.3212,157.6672,27506.0
2021-06-16 15:00:00,173.18,173.44,172.97,173.02,37286.0,157.6763,157.913,157.4851,157.5306,37286.0
2021-06-16 15:30:00,173.03,173.12,172.54,172.67,120281.0,157.5397,157.6217,157.0936,157.2119,120281.0
2021-06-17 09:30:00,172.67,173.14,171.64,171.64,25027.0,157.2119,157.6399,156.2741,156.2741,25027.0
2021-06-17 10:00:00,171.63,172.32,171.54,171.7,13701.0,156.265,156.8933,156.1831,156.3288,13701.0
2021-06-17 10:30:00,171.69,172.13,171.64,172.08,12688.0,156.3197,156.7203,156.2741,156.6748,12688.0
2021-06-17 11:00:00,172.12,172.66,172.03,172.66,5987.0,156.7112,157.2028,156.6292,157.2028,5987.0
2021-06-17 11:30:00,172.81,173.22,172.69,173.06,9199.0,157.3394,157.7127,157.2301,157.567,9199.0
2021-06-17 12:00:00,172.97,173.22,172.93,173.16,10144.0,157.4851,157.7127,157.4487,157.6581,10144.0
2021-06-17 12:30:00,173.11,173.18,172.81,173.08,10506.0,157.6125,157.6763,157.3394,157.5852,10506.0
2021-06-17 13:00:00,173.27,173.45,173.01,173.36,16437.0,157.7582,157.9221,157.5215,157.8402,16437.0
2021-06-17 13:30:00,173.37,173.45,172.86,173.09,14838.0,157.8493,157.9221,157.3849,157.5943,14838.0
2021-06-17 14:00:00,173.13,173.37,173.01,173.37,12983.0,157.6308,157.8493,157.5215,157.8493,12983.0
2021-06-17 14:30:00,173.36,173.44,173.08,173.2,18874.0,157.8402,157.913,157.5852,157.6945,18874.0
2021-06-17 15:00:00,173.17,173.54,173.17,173.4,17947.0,157.6672,158.0041,157.6672,157.8766,17947.0
2021-06-17 15:30:00,173.43,173.76,173.4,173.51,67484.0,157.9039,158.2044,157.8766,157.9767,67484.0
2021-06-18 09:30:00,172.53,172.53,171.36,171.95,133844.0,157.0845,157.0845,156.0192,156.5564,133844.0
2021-06-18 10:00:00,171.9,171.94,171.31,171.54,20430.0,156.5109,156.5473,155.9737,156.1831,20430.0
2021-06-18 10:30:00,171.45,171.8,171.2,171.32,13149.0,156.1012,156.4198,155.8735,155.9828,13149.0
2021-06-18 11:00:00,171.26,171.34,170.93,171.29,22917.0,155.9282,156.001,155.6277,155.9555,22917.0
2021-06-18 11:30:00,171.35,171.8,171.34,171.8,17424.0,156.0101,156.4198,156.001,156.4198,17424.0
2021-06-18 12:00:00,171.78,171.97,171.59,171.71,15106.0,156.4016,156.5746,156.2286,156.3379,15106.0
2021-06-18 12:30:00,171.65,171.66,171.4,171.56,9355.0,156.2833,156.2924,156.0556,156.2013,9355.0
2021-06-18 13:00:00,171.57,171.76,171.36,171.43,13911.0,156.2104,156.3834,156.0192,156.0829,13911.0
2021-06-18 13:30:00,171.48,171.64,171.34,171.64,8276.0,156.1285,156.2741,156.001,156.2741,8276.0
2021-06-18 14:00:00,171.64,171.77,171.49,171.66,21643.0,156.2741,156.3925,156.1376,156.2924,21643.0
2021-06-18 14:30:00,171.63,171.84,171.54,171.77,19541.0,156.265,156.4562,156.1831,156.3925,19541.0
2021-06-18 15:00:00,171.8,171.88,171.59,171.72,29955.0,156.4198,156.4927,156.2286,156.347,29955.0
2021-06-18 15:30:00,171.65,171.83,170.37,170.51,178234.0,156.2833,156.4471,155.1178,155.2453,178234.0
2021-06-21 09:30:00,171.44,172.24,171.18,171.43,37287.0,156.0921,156.8204,155.8553,156.0829,37287.0
2021-06-21 10:00:00,171.37,172.06,171.3,171.92,14539.0,156.0283,156.6565,155.9646,156.5291,14539.0
2021-06-21 10:30:00,172.0,172.0,171.66,171.81,13913.0,156.6019,156.6019,156.2924,156.4289,13913.0
2021-06-21 11:00:00,171.79,171.82,171.4,171.74,14658.0,156.4107,156.438,156.0556,156.3652,14658.0
2021-06-21 11:30:00,171.84,171.96,171.57,171.69,18588.0,156.4562,156.5655,156.2104,156.3197,18588.0
2021-06-21 12:00:00,171.61,171.65,171.27,171.29,13919.0,156.2468,156.2833,155.9373,155.9555,13919.0
2021-06-21 12:30:00,171.34,171.62,171.26,171.5,11011.0,156.001,156.2559,155.9282,156.1467,11011.0
2021-06-21 13:00:00,171.54,171.93,171.54,171.78,9899.0,156.1831,156.5382,156.1831,156.4016,9899.0
2021-06-21 13:30:00,171.78,171.91,171.6,171.69,10207.0,156.4016,156.52,156.2377,156.3197,10207.0
2021-06-21 14:00:00,171.73,171.83,171.54,171.71,8594.0,156.3561,156.4471,156.1831,156.3379,8594.0
2021-06-21 14:30:00,171.72,171.88,171.7,171.84,11941.0,156.347,156.4927,156.3288,156.4562,11941.0
2021-06-21 15:00:00,171.8,172.1,171.77,172.06,15438.0,156.4198,156.693,156.3925,156.6565,15438.0
2021-06-21 15:30:00,172.04,172.28,171.98,172.24,53108.0,156.6383,156.8569,156.5837,156.8204,53108.0
2021-06-22 09:30:00,172.84,173.08,172.09,172.56,26931.0,157.3667,157.5852,156.6839,157.1118,26931.0
2021-06-22 10:00:00,172.56,172.83,172.36,172.75,18051.0,157.1118,157.3576,156.9297,157.2848,18051.0
2021-06-22 10:30:00,172.72,173.34,172.72,173.22,20064.0,157.2575,157.822,157.2575,157.7127,20064.0
2021-06-22 11:00:00,173.24,173.56,173.06,173.15,18882.0,157.7309,158.0223,157.567,157.649,18882.0
2021-06-22 11:30:00,173.2,173.27,172.89,172.89,22734.0,157.6945,157.7582,157.4122,157.4122,22734.0
2021-06-22 12:00:00,172.87,173.06,172.68,172.95,18687.0,157.394,157.567,157.221,157.4669,18687.0
2021-06-22 12:30:00,172.88,172.88,172.71,172.81,20628.0,157.4031,157.4031,157.2484,157.3394,20628.0
2021-06-22 13:00:00,172.85,173.07,172.74,173.07,11768.0,157.3758,157.5761,157.2757,157.5761,11768.0
2021-06-22 13:30:00,173.04,173.1,172.92,173.01,8331.0,157.5488,157.6034,157.4396,157.5215,8331.0
2021-06-22 14:00:00,173.04,173.04,172.63,172.7,7087.0,157.5488,157.5488,157.1755,157.2393,7087.0
2021-06-22 14:30:00,172.74,172.96,172.52,172.56,12270.0,157.2757,157.476,157.0754,157.1118,12270.0
2021-06-22 15:00:00,172.57,172.78,172.4,172.73,18877.0,157.1209,157.3121,156.9661,157.2666,18877.0
2021-06-22 15:30:00,172.68,172.76,172.1,172.3,63236.0,157.221,157.2939,156.693,156.8751,63236.0
2021-06-23 09:30:00,171.63,171.63,171.0,171.34,14552.0,156.265,156.265,155.6914,156.001,14552.0
2021-06-23 10:00:00,171.3,171.44,171.18,171.3,19968.0,155.9646,156.0921,155.8553,155.9646,19968.0
2021-06-23 10:30:00,171.3,171.77,170.98,171.77,25079.0,155.9646,156.3925,155.6732,156.3925,25079.0
2021-06-23 11:00:00,171.75,171.77,171.15,171.36,11838.0,156.3743,156.3925,155.828,156.0192,11838.0
2021-06-23 11:30:00,171.41,171.69,171.3,171.69,14806.0,156.0647,156.3197,155.9646,156.3197,14806.0
2021-06-23 12:00:00,171.7,171.7,171.32,171.32,18479.0,156.3288,156.3288,155.9828,155.9828,18479.0
2021-06-23 12:30:00,171.31,171.38,170.96,171.0,9235.0,155.9737,156.0374,155.655,155.6914,9235.0
2021-06-23 13:00:00,171.06,171.29,170.91,171.26,9500.0,155.7461,155.9555,155.6095,155.9282,9500.0
2021-06-23 13:30:00,171.31,171.31,171.01,171.13,17199.0,155.9737,155.9737,155.7005,155.8098,17199.0
2021-06-23 14:00:00,171.05,171.05,170.8,170.81,10845.0,155.737,155.737,155.5093,155.5185,10845.0
2021-06-23 14:30:00,170.78,170.79,170.39,170.49,22199.0,155.4911,155.5002,155.1361,155.2271,22199.0
2021-06-23 15:00:00,170.56,170.9,170.52,170.8,18849.0,155.2908,155.6004,155.2544,155.5093,18849.0
2021-06-23 15:30:00,170.78,170.87,170.33,170.38,57776.0,155.4911,155.5731,155.0814,155.1269,57776.0
2021-06-24 09:30:00,170.1,172.4,169.49,172.32,567220.0,154.872,156.9661,154.3166,156.8933,567220.0
2021-06-24 10:00:00,172.42,173.62,171.13,172.16,257565.0,156.9843,158.0769,155.8098,156.7476,257565.0
2021-06-24 10:30:00,172.17,173.19,172.09,172.98,100899.0,156.7567,157.6854,156.6839,157.4942,100899.0
2021-06-24 11:00:00,172.96,173.56,172.95,173.37,102926.0,157.476,158.0223,157.4669,157.8493,102926.0
2021-06-24 11:30:00,173.3,173.41,172.38,172.4,37352.0,157.7855,157.8857,156.9479,156.9661,37352.0
2021-06-24 12:00:00,172.41,172.61,172.41,172.49,34057.0,156.9752,157.1573,156.9752,157.0481,34057.0
2021-06-24 12:30:00,172.46,172.75,172.33,172.54,22866.0,157.0207,157.2848,156.9024,157.0936,22866.0
2021-06-24 13:00:00,172.56,172.57,172.13,172.22,22530.0,157.1118,157.1209,156.7203,156.8022,22530.0
2021-06-24 13:30:00,172.24,172.63,172.22,172.28,25503.0,156.8204,157.1755,156.8022,156.8569,25503.0
2021-06-24 14:00:00,172.25,172.61,172.24,172.61,14727.0,156.8295,157.1573,156.8204,157.1573,14727.0
2021-06-24 14:30:00,172.57,173.04,172.47,173.04,25531.0,157.1209,157.5488,157.0298,157.5488,25531.0
2021-06-24 15:00:00,173.07,173.26,172.41,172.63,47816.0,157.5761,157.7491,156.9752,157.1755,47816.0
2021-06-24 15:30:00,172.6,172.74,172.21,172.39,116801.0,157.1482,157.2757,156.7931,156.957,116801.0
2021-06-25 09:30:00,172.55,172.84,171.97,172.57,50469.0,157.1027,157.3667,156.5746,157.1209,50469.0
2021-06-25 10:00:00,172.48,172.8,172.06,172.47,38207.0,157.0389,157.3303,156.6565,157.0298,38207.0
2021-06-25 10:30:00,172.43,172.54,172.25,172.53,34425.0,156.9934,157.0936,156.8295,157.0845,34425.0
2021-06-25 11:00:00,172.48,172.67,172.29,172.63,29911.0,157.0389,157.2119,156.866,157.1755,29911.0
2021-06-25 11:30:00,172.61,172.99,172.59,172.81,24998.0,157.1573,157.5033,157.1391,157.3394,24998.0
2021-06-25 12:00:00,172.78,173.01,172.55,172.95,19888.0,157.3121,157.5215,157.1027,157.4669,19888.0
2021-06-25 12:30:00,172.97,173.21,172.97,173.19,12833.0,157.4851,157.7036,157.4851,157.6854,12833.0
2021-06-25 13:00:00,173.18,173.33,173.14,173.24,12584.0,157.6763,157.8129,157.6399,157.7309,12584.0
2021-06-25 13:30:00,173.22,173.38,173.13,173.34,15966.0,157.7127,157.8584,157.6308,157.822,15966.0
2021-06-25 14:00:00,173.34,174.06,173.22,173.7,276331.0,157.822,158.4775,157.7127,158.1497,276331.0
2021-06-25 14:30:00,173.69,174.32,173.66,174.12,64337.0,158.1406,158.7142,158.1133,158.5321,64337.0
2021-06-25 15:00:00,174.07,174.53,173.98,174.24,56742.0,158.4866,158.9054,158.4047,158.6414,56742.0
2021-06-25 15:30:00,174.2,175.34,174.06,175.06,304839.0,158.605,159.6429,158.4775,159.388,304839.0
2021-06-28 09:30:00,175.15,175.62,174.25,175.62,58268.0,159.4699,159.8978,158.6505,159.8978,58268.0
2021-06-28 10:00:00,175.59,175.86,175.0,175.38,38734.0,159.8705,160.1164,159.3333,159.6793,38734.0
2021-06-28 10:30:00,175.39,175.39,174.6,174.6,34673.0,159.6884,159.6884,158.9692,158.9692,34673.0
2021-06-28 11:00:00,174.64,174.95,174.31,174.49,32177.0,159.0056,159.2878,158.7051,158.869,32177.0
2021-06-28 11:30:00,174.48,174.89,174.29,174.51,33763.0,158.8599,159.2332,158.6869,158.8872,33763.0
2021-06-28 12:00:00,174.53,174.58,174.02,174.06,23348.0,158.9054,158.9509,158.4411,158.4775,23348.0
2021-06-28 12:30:00,174.04,174.21,173.89,173.9,14843.0,158.4593,158.6141,158.3227,158.3318,14843.0
2021-06-28 13:00:00,173.86,174.11,173.86,174.05,23030.0,158.2954,158.523,158.2954,158.4684,23030.0
2021-06-28 13:30:00,174.05,174.48,173.94,174.48,21883.0,158.4684,158.8599,158.3682,158.8599,21883.0
2021-06-28 14:00:00,174.51,174.56,174.28,174.29,24843.0,158.8872,158.9327,158.6778,158.6869,24843.0
2021-06-28 14:30:00,174.29,174.39,174.1,174.12,35741.0,158.6869,158.778,158.5139,158.5321,35741.0
2021-06-28 15:00:00,174.21,174.67,174.19,174.54,19262.0,158.6141,159.0329,158.5959,158.9145,19262.0
2021-06-28 15:30:00,174.59,174.85,174.44,174.54,93565.0,158.9601,159.1968,158.8235,158.9145,93565.0
2021-06-29 09:30:00,174.18,174.88,173.79,173.79,46194.0,158.5868,159.2241,158.2317,158.2317,46194.0
2021-06-29 10:00:00,173.78,174.26,173.54,173.61,23629.0,158.2226,158.6596,158.0041,158.0678,23629.0
2021-06-29 10:30:00,173.58,173.99,173.35,173.87,23539.0,158.0405,158.4138,157.8311,158.3045,23539.0
2021-06-29 11:00:00,173.75,173.91,173.5,173.74,16227.0,158.1953,158.3409,157.9676,158.1861,16227.0
2021-06-29 11:30:00,173.7,173.8,173.03,173.08,50513.0,158.1497,158.2408,157.5397,157.5852,50513.0
2021-06-29 12:00:00,173.04,173.4,172.86,173.15,32232.0,157.5488,157.8766,157.3849,157.649,32232.0
2021-06-29 12:30:00,173.15,173.4,173.14,173.15,20541.0,157.649,157.8766,157.6399,157.649,20541.0
2021-06-29 13:00:00,173.21,173.27,172.74,172.85,27329.0,157.7036,157.7582,157.2757,157.3758,27329.0
2021-06-29 13:30:00,172.85,172.86,172.34,172.41,36822.0,157.3758,157.3849,156.9115,156.9752,36822.0
2021-06-29 14:00:00,172.38,172.69,172.1,172.24,116721.0,156.9479,157.2301,156.693,156.8204,116721.0
2021-06-29 14:30:00,172.24,172.24,171.86,171.94,28803.0,156.8204,156.8204,156.4745,156.5473,28803.0
2021-06-29 15:00:00,172.02,172.08,171.52,171.86,64622.0,156.6201,156.6748,156.1649,156.4745,64622.0
2021-06-29 15:30:00,171.87,172.23,171.69,171.92,155022.0,156.4836,156.8113,156.3197,156.5291,155022.0
2021-06-30 09:30:00,172.0,173.25,171.9,173.24,63871.0,156.6019,157.74,156.5109,157.7309,63871.0
2021-06-30 10:00:00,173.24,173.38,172.78,173.28,30267.0,157.7309,157.8584,157.3121,157.7673,30267.0
2021-06-30 10:30:00,173.22,173.94,173.22,173.94,60050.0,157.7127,158.3682,157.7127,158.3682,60050.0
2021-06-30 11:00:00,173.96,173.96,173.59,173.84,39221.0,158.3865,158.3865,158.0496,158.2772,39221.0
2021-06-30 11:30:00,173.8,174.25,173.68,174.05,30491.0,158.2408,158.6505,158.1315,158.4684,30491.0
2021-06-30 12:00:00,174.03,174.17,173.62,173.79,32618.0,158.4502,158.5777,158.0769,158.2317,32618.0
2021-06-30 12:30:00,173.79,173.96,173.73,173.76,24444.0,158.2317,158.3865,158.177,158.2044,24444.0
2021-06-30 13:00:00,173.8,173.8,173.47,173.49,23294.0,158.2408,158.2408,157.9403,157.9585,23294.0
2021-06-30 13:30:00,173.5,173.73,173.46,173.63,30014.0,157.9676,158.177,157.9312,158.086,30014.0
2021-06-30 14:00:00,173.65,174.01,173.59,173.93,34963.0,158.1042,158.432,158.0496,158.3591,34963.0
2021-06-30 14:30:00,173.91,173.94,173.48,173.51,40647.0,158.3409,158.3682,157.9494,157.9767,40647.0
2021-06-30 15:00:00,173.57,173.77,173.51,173.56,49058.0,158.0314,158.2135,157.9767,158.0223,49058.0
2021-06-30 15:30:00,173.55,174.4,173.4,174.17,231694.0,158.0132,158.7871,157.8766,158.5777,231694.0
2021-07-01 09:30:00,174.21,174.77,173.67,174.46,36806.0,158.6141,159.1239,158.1224,158.8417,36806.0
2021-07-01 10:00:00,174.47,174.9,173.91,173.95,38978.0,158.8508,159.2423,158.3409,158.3773,38978.0
2021-07-01 10:30:00,174.01,174.45,173.97,174.32,23455.0,158.432,158.8326,158.3956,158.7142,23455.0
2021-07-01 11:00:00,174.34,175.22,174.34,175.19,46215.0,158.7324,159.5337,158.7324,159.5063,46215.0
2021-07-01 11:30:00,175.15,175.37,175.03,175.22,23630.0,159.4699,159.6702,159.3607,159.5337,23630.0
2021-07-01 12:00:00,175.19,175.44,175.15,175.22,30661.0,159.5063,159.734,159.4699,159.5337,30661.0
2021-07-01 12:30:00,175.21,175.46,175.12,175.12,22089.0,159.5245,159.7522,159.4426,159.4426,22089.0
2021-07-01 13:00:00,175.12,175.25,175.0,175.05,15703.0,159.4426,159.561,159.3333,159.3789,15703.0
2021-07-01 13:30:00,175.08,175.11,174.54,174.65,68713.0,159.4062,159.4335,158.9145,159.0147,68713.0
2021-07-01 14:00:00,174.63,174.78,174.48,174.59,32525.0,158.9965,159.133,158.8599,158.9601,32525.0
2021-07-01 14:30:00,174.59,174.63,174.04,174.2,35047.0,158.9601,158.9965,158.4593,158.605,35047.0
2021-07-01 15:00:00,174.16,174.2,173.73,173.81,40063.0,158.5685,158.605,158.177,158.2499,40063.0
2021-07-01 15:30:00,173.81,173.83,173.44,173.7,140527.0,158.2499,158.2681,157.913,158.1497,140527.0
2021-07-02 09:30:00,174.33,174.79,174.18,174.75,29632.0,158.7233,159.1421,158.5868,159.1057,29632.0
2021-07-02 10:00:00,174.77,174.91,174.01,174.09,24248.0,159.1239,159.2514,158.432,158.5048,24248.0
2021-07-02 10:30:00,174.3,174.43,173.88,173.99,16299.0,158.696,158.8144,158.3136,158.4138,16299.0
2021-07-02 11:00:00,173.98,174.27,173.85,174.22,23733.0,158.4047,158.6687,158.2863,158.6232,23733.0
2021-07-02 11:30:00,174.34,174.34,174.03,174.31,15419.0,158.7324,158.7324,158.4502,158.7051,15419.0
2021-07-02 12:00:00,174.36,174.46,174.12,174.26,16884.0,158.7506,158.8417,158.5321,158.6596,16884.0
2021-07-02 12:30:00,174.27,174.33,174.09,174.22,12433.0,158.6687,158.7233,158.5048,158.6232,12433.0
2021-07-02 13:00:00,174.25,174.42,174.12,174.3,32655.0,158.6505,158.8053,158.5321,158.696,32655.0
2021-07-02 13:30:00,174.32,174.48,174.25,174.47,18281.0,158.7142,158.8599,158.6505,158.8508,18281.0
2021-07-02 14:00:00,174.47,174.64,174.24,174.33,21574.0,158.8508,159.0056,158.6414,158.7233,21574.0
2021-07-02 14:30:00,174.36,174.49,174.17,174.24,22657.0,158.7506,158.869,158.5777,158.6414,22657.0
2021-07-02 15:00:00,174.2,174.45,173.93,174.03,18748.0,158.605,158.8326,158.3591,158.4502,18748.0
2021-07-02 15:30:00,174.0,174.2,173.65,174.03,95236.0,158.4229,158.605,158.1042,158.4502,95236.0
2021-07-06 09:30:00,174.11,174.44,173.75,174.29,43477.0,158.523,158.8235,158.1953,158.6869,43477.0
2021-07-06 10:00:00,174.3,174.41,173.62,173.65,48674.0,158.696,158.7962,158.0769,158.1042,48674.0
2021-07-06 10:30:00,173.67,173.67,173.0,173.22,30204.0,158.1224,158.1224,157.5124,157.7127,30204.0
2021-07-06 11:00:00,173.19,173.66,173.1,173.41,44039.0,157.6854,158.1133,157.6034,157.8857,44039.0
2021-07-06 11:30:00,173.41,174.21,173.36,174.18,55674.0,157.8857,158.6141,157.8402,158.5868,55674.0
2021-07-06 12:00:00,174.16,174.73,174.03,174.58,34136.0,158.5685,159.0875,158.4502,158.9509,34136.0
2021-07-06 12:30:00,174.64,174.64,174.35,174.35,21265.0,159.0056,159.0056,158.7415,158.7415,21265.0
2021-07-06 13:00:00,174.33,174.5,174.22,174.29,22110.0,158.7233,158.8781,158.6232,158.6869,22110.0
2021-07-06 13:30:00,174.26,174.59,174.2,174.46,16366.0,158.6596,158.9601,158.605,158.8417,16366.0
2021-07-06 14:00:00,174.5,174.73,174.48,174.71,19741.0,158.8781,159.0875,158.8599,159.0693,19741.0
2021-07-06 14:30:00,174.83,174.95,174.61,174.74,28335.0,159.1786,159.2878,158.9783,159.0966,28335.0
2021-07-06 15:00:00,174.71,175.2,174.69,175.15,30305.0,159.0693,159.5154,159.0511,159.4699,30305.0
2021-07-06 15:30:00,175.16,175.42,175.04,175.16,113965.0,159.479,159.7157,159.3698,159.479,113965.0
2021-07-07 09:30:00,175.08,176.0,174.94,175.72,39412.0,159.4062,160.2438,159.2787,159.9889,39412.0
2021-07-07 10:00:00,175.8,176.96,175.77,176.89,34152.0,160.0617,161.1179,160.0344,161.0541,34152.0
2021-07-07 10:30:00,176.9,177.87,176.89,177.82,44727.0,161.0633,161.9464,161.0541,161.9009,44727.0
2021-07-07 11:00:00,177.86,177.99,177.42,177.9,42048.0,161.9373,162.0557,161.5367,161.9737,42048.0
2021-07-07 11:30:00,177.9,178.22,177.77,178.13,61115.0,161.9737,162.2651,161.8554,162.1831,61115.0
2021-07-07 12:00:00,178.14,178.36,177.55,177.59,49062.0,162.1922,162.3925,161.6551,161.6915,49062.0
2021-07-07 12:30:00,177.55,177.58,176.88,177.0,25558.0,161.6551,161.6824,161.045,161.1543,25558.0
2021-07-07 13:00:00,176.99,177.12,176.52,176.53,35804.0,161.1452,161.2636,160.7173,160.7264,35804.0
2021-07-07 13:30:00,176.51,176.76,176.43,176.53,41591.0,160.7082,160.9358,160.6353,160.7264,41591.0
2021-07-07 14:00:00,176.55,176.93,176.37,176.51,50441.0,160.7446,161.0906,160.5807,160.7082,50441.0
2021-07-07 14:30:00,176.5,176.69,176.26,176.4,30918.0,160.6991,160.8721,160.4805,160.608,30918.0
2021-07-07 15:00:00,176.33,176.55,176.18,176.5,21132.0,160.5443,160.7446,160.4077,160.6991,21132.0
2021-07-07 15:30:00,176.48,176.7,176.35,176.56,133368.0,160.6809,160.8812,160.5625,160.7537,133368.0
2021-07-08 09:30:00,175.91,177.5,175.56,177.4,82166.0,160.1619,161.6095,159.8432,161.5185,82166.0
2021-07-08 10:00:00,177.41,177.41,175.79,176.13,25356.0,161.5276,161.5276,160.0526,160.3622,25356.0
2021-07-08 10:30:00,176.03,176.57,175.9,176.16,21393.0,160.2711,160.7628,160.1528,160.3895,21393.0
2021-07-08 11:00:00,176.22,176.65,176.01,176.49,18680.0,160.4441,160.8356,160.2529,160.69,18680.0
2021-07-08 11:30:00,176.44,176.66,176.11,176.56,22363.0,160.6444,160.8447,160.344,160.7537,22363.0
2021-07-08 12:00:00,176.53,176.58,175.82,176.35,58146.0,160.7264,160.7719,160.0799,160.5625,58146.0
2021-07-08 12:30:00,176.38,176.51,176.27,176.44,9290.0,160.5898,160.7082,160.4897,160.6444,9290.0
2021-07-08 13:00:00,176.38,176.38,176.01,176.28,22438.0,160.5898,160.5898,160.2529,160.4988,22438.0
2021-07-08 13:30:00,176.34,176.44,175.95,176.1,36285.0,160.5534,160.6444,160.1983,160.3349,36285.0
2021-07-08 14:00:00,176.06,176.14,175.69,175.75,36003.0,160.2985,160.3713,159.9616,160.0162,36003.0
2021-07-08 14:30:00,175.72,175.79,175.31,175.54,29144.0,159.9889,160.0526,159.6156,159.825,29144.0
2021-07-08 15:00:00,175.56,175.68,175.21,175.38,27375.0,159.8432,159.9525,159.5245,159.6793,27375.0
2021-07-08 15:30:00,175.39,175.81,174.99,175.78,156019.0,159.6884,160.0708,159.3242,160.0435,156019.0
2021-07-09 09:30:00,176.55,177.21,176.21,177.01,32715.0,160.7446,161.3455,160.435,161.1634,32715.0
2021-07-09 10:00:00,176.97,177.17,176.75,176.97,29498.0,161.127,161.3091,160.9267,161.127,29498.0
2021-07-09 10:30:00,176.96,177.04,176.43,176.44,14423.0,161.1179,161.1907,160.6353,160.6444,14423.0
2021-07-09 11:00:00,176.45,176.73,176.18,176.73,26956.0,160.6535,160.9085,160.4077,160.9085,26956.0
2021-07-09 11:30:00,176.81,177.03,176.38,176.5,17408.0,160.9813,161.1816,160.5898,160.6991,17408.0
2021-07-09 12:00:00,176.46,176.5,176.16,176.2,29839.0,160.6626,160.6991,160.3895,160.4259,29839.0
2021-07-09 12:30:00,176.19,176.46,176.1,176.34,11427.0,160.4168,160.6626,160.3349,160.5534,11427.0
2021-07-09 13:00:00,176.37,176.48,176.32,176.43,8439.0,160.5807,160.6809,160.5352,160.6353,8439.0
2021-07-09 13:30:00,176.66,176.9,176.38,176.81,25667.0,160.8447,161.0633,160.5898,160.9813,25667.0
2021-07-09 14:00:00,176.81,176.82,176.61,176.62,16003.0,160.9813,160.9904,160.7992,160.8083,16003.0
2021-07-09 14:30:00,176.63,177.08,176.63,177.07,13678.0,160.8174,161.2271,160.8174,161.218,13678.0
2021-07-09 15:00:00,177.07,177.1,176.72,176.76,35598.0,161.218,161.2453,160.8994,160.9358,35598.0
2021-07-09 15:30:00,176.77,176.94,176.58,176.77,105265.0,160.9449,161.0997,160.7719,160.9449,105265.0
2021-07-12 09:30:00,176.4,176.75,176.01,176.03,30560.0,160.608,160.9267,160.2529,160.2711,30560.0
2021-07-12 10:00:00,175.92,176.01,175.46,175.75,23598.0,160.171,160.2529,159.7522,160.0162,23598.0
2021-07-12 10:30:00,175.78,176.22,175.78,176.0,17801.0,160.0435,160.4441,160.0435,160.2438,17801.0
2021-07-12 11:00:00,175.99,175.99,175.55,175.63,27042.0,160.2347,160.2347,159.8341,159.9069,27042.0
2021-07-12 11:30:00,175.62,175.66,175.33,175.49,36092.0,159.8978,159.9343,159.6338,159.7795,36092.0
2021-07-12 12:00:00,175.55,175.73,175.49,175.68,22858.0,159.8341,159.998,159.7795,159.9525,22858.0
2021-07-12 12:30:00,175.68,175.77,175.45,175.48,18450.0,159.9525,160.0344,159.7431,159.7704,18450.0
2021-07-12 13:00:00,175.46,175.76,175.39,175.76,24036.0,159.7522,160.0253,159.6884,160.0253,24036.0
2021-07-12 13:30:00,175.76,175.76,175.56,175.68,13154.0,160.0253,160.0253,159.8432,159.9525,13154.0
2021-07-12 14:00:00,175.64,175.71,175.56,175.56,17887.0,159.9161,159.9798,159.8432,159.8432,17887.0
2021-07-12 14:30:00,175.56,175.82,175.51,175.76,27552.0,159.8432,160.0799,159.7977,160.0253,27552.0
2021-07-12 15:00:00,175.78,176.22,175.7,176.2,35033.0,160.0435,160.4441,159.9707,160.4259,35033.0
2021-07-12 15:30:00,176.19,176.87,176.04,176.83,208168.0,160.4168,161.0359,160.2802,160.9995,208168.0
2021-07-13 09:30:00,176.4,177.09,175.58,176.0,52386.0,160.608,161.2362,159.8614,160.2438,52386.0
2021-07-13 10:00:00,176.06,176.8,175.94,176.79,21330.0,160.2985,160.9722,160.1892,160.9631,21330.0
2021-07-13 10:30:00,176.69,176.72,176.43,176.52,17334.0,160.8721,160.8994,160.6353,160.7173,17334.0
2021-07-13 11:00:00,176.53,176.83,176.48,176.75,12098.0,160.7264,160.9995,160.6809,160.9267,12098.0
2021-07-13 11:30:00,176.77,176.88,176.48,176.63,11304.0,160.9449,161.045,160.6809,160.8174,11304.0
2021-07-13 12:00:00,176.61,176.61,176.05,176.1,12580.0,160.7992,160.7992,160.2893,160.3349,12580.0
2021-07-13 12:30:00,176.11,176.28,176.02,176.22,7997.0,160.344,160.4988,160.262,160.4441,7997.0
2021-07-13 13:00:00,176.22,176.22,175.7,175.7,19679.0,160.4441,160.4441,159.9707,159.9707,19679.0
2021-07-13 13:30:00,175.71,176.02,175.61,175.97,28877.0,159.9798,160.262,159.8887,160.2165,28877.0
2021-07-13 14:00:00,175.9,175.96,175.68,175.8,16449.0,160.1528,160.2074,159.9525,160.0617,16449.0
2021-07-13 14:30:00,175.79,175.95,175.57,175.95,34175.0,160.0526,160.1983,159.8523,160.1983,34175.0
2021-07-13 15:00:00,175.94,176.11,175.28,175.53,42092.0,160.1892,160.344,159.5883,159.8159,42092.0
2021-07-13 15:30:00,175.5,175.95,175.32,175.94,137189.0,159.7886,160.1983,159.6247,160.1892,137189.0
2021-07-14 09:30:00,176.03,176.57,175.5,176.06,27153.0,160.2711,160.7628,159.7886,160.2985,27153.0
2021-07-14 10:00:00,176.15,176.58,175.87,176.58,19034.0,160.3804,160.7719,160.1255,160.7719,19034.0
2021-07-14 10:30:00,176.53,177.36,176.38,177.22,16715.0,160.7264,161.4821,160.5898,161.3546,16715.0
2021-07-14 11:00:00,177.17,177.57,176.89,177.36,14646.0,161.3091,161.6733,161.0541,161.4821,14646.0
2021-07-14 11:30:00,177.39,177.54,177.14,177.51,11697.0,161.5094,161.646,161.2818,161.6186,11697.0
2021-07-14 12:00:00,177.51,177.8,177.37,177.65,14420.0,161.6186,161.8827,161.4912,161.7461,14420.0
2021-07-14 12:30:00,177.7,177.73,177.2,177.22,9601.0,161.7916,161.8189,161.3364,161.3546,9601.0
2021-07-14 13:00:00,177.1,177.36,177.1,177.3,11459.0,161.2453,161.4821,161.2453,161.4274,11459.0
2021-07-14 13:30:00,177.31,177.66,177.23,177.61,9269.0,161.4365,161.7552,161.3637,161.7097,9269.0
2021-07-14 14:00:00,177.68,177.86,177.64,177.74,16076.0,161.7734,161.9373,161.737,161.8281,16076.0
2021-07-14 14:30:00,177.78,177.96,177.65,177.75,15885.0,161.8645,162.0284,161.7461,161.8372,15885.0
2021-07-14 15:00:00,177.77,177.94,177.74,177.77,14233.0,161.8554,162.0101,161.8281,161.8554,14233.0
2021-07-14 15:30:00,177.77,178.01,177.35,177.7,109744.0,161.8554,162.0739,161.473,161.7916,109744.0
2021-07-15 09:30:00,177.2,178.18,177.2,177.52,25847.0,161.3364,162.2287,161.3364,161.6277,25847.0
2021-07-15 10:00:00,177.5,178.15,177.5,177.7,13758.0,161.6095,162.2013,161.6095,161.7916,13758.0
2021-07-15 10:30:00,177.48,177.84,177.42,177.52,14583.0,161.5913,161.9191,161.5367,161.6277,14583.0
2021-07-15 11:00:00,177.48,177.61,177.35,177.61,13208.0,161.5913,161.7097,161.473,161.7097,13208.0
2021-07-15 11:30:00,177.58,177.9,177.54,177.75,7809.0,161.6824,161.9737,161.646,161.8372,7809.0
2021-07-15 12:00:00,177.8,178.18,177.79,178.15,10876.0,161.8827,162.2287,161.8736,162.2013,10876.0
2021-07-15 12:30:00,178.19,178.63,178.18,178.58,8341.0,162.2378,162.6384,162.2287,162.5929,8341.0
2021-07-15 13:00:00,178.62,178.79,178.49,178.68,14027.0,162.6293,162.7841,162.5109,162.6839,14027.0
2021-07-15 13:30:00,178.7,179.13,178.64,179.11,17896.0,162.7021,163.0936,162.6475,163.0754,17896.0
2021-07-15 14:00:00,179.09,179.25,178.98,179.23,13185.0,163.0572,163.2029,162.957,163.1847,13185.0
2021-07-15 14:30:00,179.17,179.17,178.61,178.91,30499.0,163.13,163.13,162.6202,162.8933,30499.0
2021-07-15 15:00:00,178.89,179.62,178.89,179.55,21378.0,162.8751,163.5397,162.8751,163.476,21378.0
2021-07-15 15:30:00,179.57,179.65,179.31,179.47,103841.0,163.4942,163.5671,163.2575,163.4032,103841.0
2021-07-16 09:30:00,179.83,179.94,179.22,179.94,29778.0,163.7309,163.8311,163.1756,163.8311,29778.0
2021-07-16 10:00:00,179.91,180.4,179.61,179.81,13465.0,163.8038,164.2499,163.5306,163.7127,13465.0
2021-07-16 10:30:00,179.8,179.98,179.47,179.78,12694.0,163.7036,163.8675,163.4032,163.6854,12694.0
2021-07-16 11:00:00,179.84,179.98,179.63,179.67,23748.0,163.7401,163.8675,163.5489,163.5853,23748.0
2021-07-16 11:30:00,179.7,180.04,179.61,179.88,11778.0,163.6126,163.9221,163.5306,163.7765,11778.0
2021-07-16 12:00:00,179.87,180.29,179.83,180.13,10777.0,163.7674,164.1498,163.7309,164.0041,10777.0
2021-07-16 12:30:00,180.11,180.36,180.08,180.12,8709.0,163.9859,164.2135,163.9586,163.995,8709.0
2021-07-16 13:00:00,180.04,180.37,180.03,180.34,9390.0,163.9221,164.2226,163.913,164.1953,9390.0
2021-07-16 13:30:00,180.32,180.58,180.28,180.5,15564.0,164.1771,164.4138,164.1407,164.341,15564.0
2021-07-16 14:00:00,180.43,180.49,180.14,180.14,22159.0,164.2772,164.3319,164.0132,164.0132,22159.0
2021-07-16 14:30:00,180.16,180.21,179.93,180.11,18027.0,164.0314,164.0769,163.822,163.9859,18027.0
2021-07-16 15:00:00,180.21,180.28,179.85,180.21,36978.0,164.0769,164.1407,163.7492,164.0769,36978.0
2021-07-16 15:30:00,180.2,180.23,179.76,179.94,152300.0,164.0678,164.0951,163.6672,163.8311,152300.0
2021-07-19 09:30:00,179.62,181.26,179.31,180.13,72488.0,163.5397,165.0329,163.2575,164.0041,72488.0
2021-07-19 10:00:00,180.23,180.76,179.73,180.13,61326.0,164.0951,164.5777,163.6399,164.0041,61326.0
2021-07-19 10:30:00,180.14,180.14,178.78,179.41,62771.0,164.0132,164.0132,162.7749,163.3485,62771.0
2021-07-19 11:00:00,179.43,179.7,178.92,179.16,43695.0,163.3668,163.6126,162.9024,163.1209,43695.0
2021-07-19 11:30:00,179.09,179.37,178.61,178.7,21362.0,163.0572,163.3121,162.6202,162.7021,21362.0
2021-07-19 12:00:00,178.67,178.67,178.13,178.54,15701.0,162.6748,162.6748,162.1831,162.5564,15701.0
2021-07-19 12:30:00,178.47,178.89,178.45,178.65,18108.0,162.4927,162.8751,162.4745,162.6566,18108.0
2021-07-19 13:00:00,178.67,178.98,178.53,178.53,19031.0,162.6748,162.957,162.5473,162.5473,19031.0
2021-07-19 13:30:00,178.41,178.85,178.21,178.72,20889.0,162.4381,162.8387,162.256,162.7203,20889.0
2021-07-19 14:00:00,178.76,178.91,178.53,178.6,29459.0,162.7567,162.8933,162.5473,162.6111,29459.0
2021-07-19 14:30:00,178.55,178.62,178.06,178.37,23666.0,162.5655,162.6293,162.1194,162.4017,23666.0
2021-07-19 15:00:00,178.32,178.7,178.24,178.43,35388.0,162.3561,162.7021,162.2833,162.4563,35388.0
2021-07-19 15:30:00,178.41,179.49,178.37,179.44,191178.0,162.4381,163.4214,162.4017,163.3759,191178.0
2021-07-20 09:30:00,180.28,181.69,179.95,181.63,30161.0,164.1407,165.4244,163.8402,165.3698,30161.0
2021-07-20 10:00:00,181.69,182.24,181.05,181.16,30234.0,165.4244,165.9252,164.8417,164.9419,30234.0
2021-07-20 10:30:00,181.11,181.4,180.84,180.91,25318.0,164.8964,165.1604,164.6505,164.7143,25318.0
2021-07-20 11:00:00,180.96,181.04,180.5,180.5,29220.0,164.7598,164.8326,164.341,164.341,29220.0
2021-07-20 11:30:00,180.51,180.59,180.0,180.53,22551.0,164.3501,164.4229,163.8857,164.3683,22551.0
2021-07-20 12:00:00,180.54,180.66,180.19,180.24,23277.0,164.3774,164.4866,164.0587,164.1042,23277.0
2021-07-20 12:30:00,180.26,180.45,179.81,180.24,20332.0,164.1225,164.2954,163.7127,164.1042,20332.0
2021-07-20 13:00:00,180.27,180.45,179.92,180.08,19410.0,164.1316,164.2954,163.8129,163.9586,19410.0
2021-07-20 13:30:00,180.1,180.48,180.1,180.38,18017.0,163.9768,164.3228,163.9768,164.2317,18017.0
2021-07-20 14:00:00,180.39,180.89,180.39,180.68,33525.0,164.2408,164.6961,164.2408,164.5049,33525.0
2021-07-20 14:30:00,180.65,180.85,180.34,180.43,31258.0,164.4775,164.6596,164.1953,164.2772,31258.0
2021-07-20 15:00:00,180.43,180.69,180.17,180.4,27613.0,164.2772,164.514,164.0405,164.2499,27613.0
2021-07-20 15:30:00,180.41,180.72,180.14,180.33,124563.0,164.259,164.5413,164.0132,164.1862,124563.0
2021-07-21 09:30:00,180.7,180.77,179.43,179.43,15045.0,164.5231,164.5868,163.3668,163.3668,15045.0
2021-07-21 10:00:00,179.51,179.79,178.91,179.23,21052.0,163.4396,163.6945,162.8933,163.1847,21052.0
2021-07-21 10:30:00,179.29,180.02,179.25,179.92,18876.0,163.2393,163.9039,163.2029,163.8129,18876.0
2021-07-21 11:00:00,179.93,179.98,179.25,179.33,14671.0,163.822,163.8675,163.2029,163.2757,14671.0
2021-07-21 11:30:00,179.34,179.71,179.14,179.29,27944.0,163.2848,163.6217,163.1027,163.2393,27944.0
2021-07-21 12:00:00,179.26,179.26,178.3,178.39,25511.0,163.212,163.212,162.3379,162.4199,25511.0
2021-07-21 12:30:00,178.37,178.48,178.3,178.46,6540.0,162.4017,162.5018,162.3379,162.4836,6540.0
2021-07-21 13:00:00,178.48,178.48,178.21,178.38,7160.0,162.5018,162.5018,162.256,162.4108,7160.0
2021-07-21 13:30:00,178.36,178.59,178.22,178.39,13782.0,162.3925,162.602,162.2651,162.4199,13782.0
2021-07-21 14:00:00,178.28,178.54,178.26,178.49,7992.0,162.3197,162.5564,162.3015,162.5109,7992.0
2021-07-21 14:30:00,178.54,178.87,178.54,178.78,9362.0,162.5564,162.8569,162.5564,162.7749,9362.0
2021-07-21 15:00:00,178.77,178.83,178.44,178.52,19491.0,162.7658,162.8205,162.4654,162.5382,19491.0
2021-07-21 15:30:00,178.52,178.65,177.91,178.02,109950.0,162.5382,162.6566,161.9828,162.083,109950.0
2021-07-22 09:30:00,177.48,178.0,176.63,177.13,29397.0,161.5913,162.0648,160.8174,161.2727,29397.0
2021-07-22 10:00:00,177.11,177.2,176.7,176.93,12747.0,161.2545,161.3364,160.8812,161.0906,12747.0
2021-07-22 10:30:00,176.99,178.01,176.99,177.9,11303.0,161.1452,162.0739,161.1452,161.9737,11303.0
2021-07-22 11:00:00,177.86,178.2,177.49,177.77,19843.0,161.9373,162.2469,161.6004,161.8554,19843.0
2021-07-22 11:30:00,177.75,177.84,177.38,177.53,22699.0,161.8372,161.9191,161.5003,161.6369,22699.0
2021-07-22 12:00:00,177.57,177.85,177.2,177.28,19348.0,161.6733,161.9282,161.3364,161.4092,19348.0
2021-07-22 12:30:00,177.19,177.36,177.06,177.06,15752.0,161.3273,161.4821,161.2089,161.2089,15752.0
2021-07-22 13:00:00,177.04,177.14,176.91,177.06,14865.0,161.1907,161.2818,161.0724,161.2089,14865.0
2021-07-22 13:30:00,177.07,177.26,177.06,177.08,15384.0,161.218,161.391,161.2089,161.2271,15384.0
2021-07-22 14:00:00,177.12,177.21,176.9,176.92,12286.0,161.2636,161.3455,161.0633,161.0815,12286.0
2021-07-22 14:30:00,176.87,177.25,176.84,177.09,17666.0,161.0359,161.3819,161.0086,161.2362,17666.0
2021-07-22 15:00:00,177.05,177.18,176.91,177.12,15732.0,161.1998,161.3182,161.0724,161.2636,15732.0
2021-07-22 15:30:00,177.11,177.28,176.71,176.97,95587.0,161.2545,161.4092,160.8903,161.127,95587.0
2021-07-23 09:30:00,177.11,177.47,176.79,177.47,19808.0,161.2545,161.5822,160.9631,161.5822,19808.0
2021-07-23 10:00:00,177.44,178.37,177.44,177.83,21455.0,161.5549,162.4017,161.5549,161.91,21455.0
2021-07-23 10:30:00,177.94,178.89,177.93,178.69,15445.0,162.0101,162.8751,162.001,162.693,15445.0
2021-07-23 11:00:00,178.72,179.16,178.71,179.0,19232.0,162.7203,163.1209,162.7112,162.9753,19232.0
2021-07-23 11:30:00,179.06,179.14,178.67,178.9,22012.0,163.0299,163.1027,162.6748,162.8842,22012.0
2021-07-23 12:00:00,178.94,179.16,178.76,179.07,15743.0,162.9206,163.1209,162.7567,163.039,15743.0
2021-07-23 12:30:00,179.16,179.22,178.83,179.22,17647.0,163.1209,163.1756,162.8205,163.1756,17647.0
2021-07-23 13:00:00,179.22,179.41,179.04,179.17,13664.0,163.1756,163.3485,163.0117,163.13,13664.0
2021-07-23 13:30:00,179.13,179.27,178.9,178.92,13114.0,163.0936,163.2211,162.8842,162.9024,13114.0
2021-07-23 14:00:00,178.8,179.03,178.72,178.97,12453.0,162.7932,163.0026,162.7203,162.9479,12453.0
2021-07-23 14:30:00,178.99,179.14,178.88,179.08,15637.0,162.9661,163.1027,162.866,163.0481,15637.0
2021-07-23 15:00:00,179.12,179.24,179.02,179.19,19976.0,163.0845,163.1938,162.9935,163.1482,19976.0
2021-07-23 15:30:00,179.22,179.4,179.06,179.25,97433.0,163.1756,163.3394,163.0299,163.2029,97433.0
2021-07-26 09:30:00,179.02,179.41,178.78,178.93,14498.0,162.9935,163.3485,162.7749,162.9115,14498.0
2021-07-26 10:00:00,178.95,178.95,178.35,178.89,10467.0,162.9297,162.9297,162.3834,162.8751,10467.0
2021-07-26 10:30:00,178.86,179.05,178.67,178.78,9073.0,162.8478,163.0208,162.6748,162.7749,9073.0
2021-07-26 11:00:00,178.77,179.11,178.61,179.04,13758.0,162.7658,163.0754,162.6202,163.0117,13758.0
2021-07-26 11:30:00,179.04,179.21,178.76,178.99,11126.0,163.0117,163.1665,162.7567,162.9661,11126.0
2021-07-26 12:00:00,179.05,179.1,178.77,178.79,22677.0,163.0208,163.0663,162.7658,162.7841,22677.0
2021-07-26 12:30:00,178.82,179.11,178.63,179.11,8246.0,162.8114,163.0754,162.6384,163.0754,8246.0
2021-07-26 13:00:00,179.08,179.39,178.94,178.98,14191.0,163.0481,163.3303,162.9206,162.957,14191.0
2021-07-26 13:30:00,178.98,179.03,178.63,178.67,19888.0,162.957,163.0026,162.6384,162.6748,19888.0
2021-07-26 14:00:00,178.68,178.81,178.56,178.59,22282.0,162.6839,162.8023,162.5746,162.602,22282.0
2021-07-26 14:30:00,178.61,178.68,178.46,178.52,26881.0,162.6202,162.6839,162.4836,162.5382,26881.0
2021-07-26 15:00:00,178.5,178.56,178.02,178.15,52817.0,162.52,162.5746,162.083,162.2013,52817.0
2021-07-26 15:30:00,178.12,178.3,177.85,177.94,121180.0,162.174,162.3379,161.9282,162.0101,121180.0
2021-07-27 09:30:00,177.79,178.62,177.62,178.62,40730.0,161.8736,162.6293,161.7188,162.6293,40730.0
2021-07-27 10:00:00,178.67,179.67,178.56,179.58,47291.0,162.6748,163.5853,162.5746,163.5033,47291.0
2021-07-27 10:30:00,179.58,179.7,178.78,178.78,19525.0,163.5033,163.6126,162.7749,162.7749,19525.0
2021-07-27 11:00:00,178.82,179.22,178.65,178.97,32829.0,162.8114,163.1756,162.6566,162.9479,32829.0
2021-07-27 11:30:00,179.05,179.76,178.88,179.0,31265.0,163.0208,163.6672,162.866,162.9753,31265.0
2021-07-27 12:00:00,178.94,179.23,178.27,178.64,124452.0,162.9206,163.1847,162.3106,162.6475,124452.0
2021-07-27 12:30:00,178.65,179.01,178.5,178.84,20793.0,162.6566,162.9844,162.52,162.8296,20793.0
2021-07-27 13:00:00,178.87,179.18,178.71,179.18,22371.0,162.8569,163.1391,162.7112,163.1391,22371.0
2021-07-27 13:30:00,179.1,179.1,178.42,178.44,24791.0,163.0663,163.0663,162.4472,162.4654,24791.0
2021-07-27 14:00:00,178.43,178.77,178.4,178.5,15866.0,162.4563,162.7658,162.429,162.52,15866.0
2021-07-27 14:30:00,178.47,178.64,178.22,178.46,20670.0,162.4927,162.6475,162.2651,162.4836,20670.0
2021-07-27 15:00:00,178.47,179.04,178.47,178.68,20534.0,162.4927,163.0117,162.4927,162.6839,20534.0
2021-07-27 15:30:00,178.67,179.5,178.62,179.21,106346.0,162.6748,163.4305,162.6293,163.1665,106346.0
2021-07-28 09:30:00,178.63,179.07,177.22,177.54,49568.0,162.6384,163.039,161.3546,161.646,49568.0
2021-07-28 10:00:00,177.65,178.02,176.95,178.01,27369.0,161.7461,162.083,161.1088,162.0739,27369.0
2021-07-28 10:30:00,177.95,178.33,176.98,177.01,39164.0,162.0193,162.3652,161.1361,161.1634,39164.0
2021-07-28 11:00:00,176.97,176.97,176.23,176.69,21011.0,161.127,161.127,160.4532,160.8721,21011.0
2021-07-28 11:30:00,176.67,177.28,176.51,176.64,28070.0,160.8538,161.4092,160.7082,160.8265,28070.0
2021-07-28 12:00:00,176.68,176.78,176.25,176.32,26991.0,160.8629,160.954,160.4714,160.5352,26991.0
2021-07-28 12:30:00,176.34,176.35,175.59,176.14,156162.0,160.5534,160.5625,159.8705,160.3713,156162.0
2021-07-28 13:00:00,176.16,176.16,175.4,175.42,33032.0,160.3895,160.3895,159.6975,159.7157,33032.0
2021-07-28 13:30:00,175.43,176.18,175.43,176.0,61447.0,159.7249,160.4077,159.7249,160.2438,61447.0
2021-07-28 14:00:00,175.76,176.75,175.49,176.5,25098.0,160.0253,160.9267,159.7795,160.6991,25098.0
2021-07-28 14:30:00,176.49,176.67,176.32,176.51,22333.0,160.69,160.8538,160.5352,160.7082,22333.0
2021-07-28 15:00:00,176.52,176.56,175.97,176.27,36635.0,160.7173,160.7537,160.2165,160.4897,36635.0
2021-07-28 15:30:00,176.3,176.7,176.17,176.35,122046.0,160.517,160.8812,160.3986,160.5625,122046.0
2021-07-29 09:30:00,175.25,177.77,174.2,177.77,125608.0,159.561,161.8554,158.605,161.8554,125608.0
2021-07-29 10:00:00,177.74,177.86,176.62,177.57,43889.0,161.8281,161.9373,160.8083,161.6733,43889.0
2021-07-29 10:30:00,177.61,178.42,177.55,178.09,50170.0,161.7097,162.4472,161.6551,162.1467,50170.0
2021-07-29 11:00:00,178.08,179.15,178.08,178.24,52027.0,162.1376,163.1118,162.1376,162.2833,52027.0
2021-07-29 11:30:00,178.24,178.71,177.64,177.89,38319.0,162.2833,162.7112,161.737,161.9646,38319.0
2021-07-29 12:00:00,177.73,178.23,177.69,177.76,28682.0,161.8189,162.2742,161.7825,161.8463,28682.0
2021-07-29 12:30:00,177.76,178.42,177.71,177.89,26734.0,161.8463,162.4472,161.8007,161.9646,26734.0
2021-07-29 13:00:00,177.79,178.43,177.79,178.16,19165.0,161.8736,162.4563,161.8736,162.2105,19165.0
2021-07-29 13:30:00,178.16,178.78,178.15,178.61,25743.0,162.2105,162.7749,162.2013,162.6202,25743.0
2021-07-29 14:00:00,178.65,178.9,178.42,178.49,51143.0,162.6566,162.8842,162.4472,162.5109,51143.0
2021-07-29 14:30:00,178.44,178.68,178.21,178.53,35689.0,162.4654,162.6839,162.256,162.5473,35689.0
2021-07-29 15:00:00,178.49,178.93,178.46,178.93,46549.0,162.5109,162.9115,162.4836,162.9115,46549.0
2021-07-29 15:30:00,178.92,179.29,178.51,178.51,154850.0,162.9024,163.2393,162.5291,162.5291,154850.0
2021-07-30 09:30:00,178.65,179.68,178.16,178.93,34194.0,162.6566,163.5944,162.2105,162.9115,34194.0
2021-07-30 10:00:00,178.86,178.9,178.16,178.28,15133.0,162.8478,162.8842,162.2105,162.3197,15133.0
2021-07-30 10:30:00,178.17,179.18,178.17,179.09,20243.0,162.2196,163.1391,162.2196,163.0572,20243.0
2021-07-30 11:00:00,178.97,179.41,178.56,179.25,17777.0,162.9479,163.3485,162.5746,163.2029,17777.0
2021-07-30 11:30:00,179.2,179.42,178.8,178.89,13427.0,163.1573,163.3577,162.7932,162.8751,13427.0
2021-07-30 12:00:00,178.85,179.39,178.85,179.32,13309.0,162.8387,163.3303,162.8387,163.2666,13309.0
2021-07-30 12:30:00,179.31,179.56,179.22,179.56,13081.0,163.2575,163.4851,163.1756,163.4851,13081.0
2021-07-30 13:00:00,179.58,179.78,179.11,179.45,23405.0,163.5033,163.6854,163.0754,163.385,23405.0
2021-07-30 13:30:00,179.45,179.45,179.21,179.26,10583.0,163.385,163.385,163.1665,163.212,10583.0
2021-07-30 14:00:00,179.23,179.29,178.92,178.96,20711.0,163.1847,163.2393,162.9024,162.9388,20711.0
2021-07-30 14:30:00,178.96,179.21,178.96,179.05,11149.0,162.9388,163.1665,162.9388,163.0208,11149.0
2021-07-30 15:00:00,179.08,179.24,179.02,179.13,17271.0,163.0481,163.1938,162.9935,163.0936,17271.0
2021-07-30 15:30:00,179.14,179.42,178.84,178.84,92413.0,163.1027,163.3577,162.8296,162.8296,92413.0
2021-08-02 09:30:00,179.55,179.55,177.79,177.83,25793.0,163.476,163.476,161.8736,161.91,25793.0
2021-08-02 10:00:00,177.84,178.72,177.71,178.62,16765.0,161.9191,162.7203,161.8007,162.6293,16765.0
2021-08-02 10:30:00,178.65,178.97,178.53,178.85,13261.0,162.6566,162.9479,162.5473,162.8387,13261.0
2021-08-02 11:00:00,178.96,179.15,178.82,179.01,10018.0,162.9388,163.1118,162.8114,162.9844,10018.0
2021-08-02 11:30:00,179.02,179.28,178.9,178.91,13110.0,162.9935,163.2302,162.8842,162.8933,13110.0
2021-08-02 12:00:00,178.95,179.31,178.84,178.86,15117.0,162.9297,163.2575,162.8296,162.8478,15117.0
2021-08-02 12:30:00,178.84,179.0,178.74,178.81,10943.0,162.8296,162.9753,162.7385,162.8023,10943.0
2021-08-02 13:00:00,178.8,178.92,178.6,178.6,9820.0,162.7932,162.9024,162.6111,162.6111,9820.0
2021-08-02 13:30:00,178.61,178.64,178.34,178.48,9798.0,162.6202,162.6475,162.3743,162.5018,9798.0
2021-08-02 14:00:00,178.48,178.51,178.17,178.26,14670.0,162.5018,162.5291,162.2196,162.3015,14670.0
2021-08-02 14:30:00,178.26,178.41,178.19,178.25,12269.0,162.3015,162.4381,162.2378,162.2924,12269.0
2021-08-02 15:00:00,178.23,178.43,178.11,178.37,24976.0,162.2742,162.4563,162.1649,162.4017,24976.0
2021-08-02 15:30:00,178.34,178.53,178.12,178.41,133183.0,162.3743,162.5473,162.174,162.4381,133183.0
2021-08-03 09:30:00,178.45,179.14,178.14,178.94,13123.0,162.4745,163.1027,162.1922,162.9206,13123.0
2021-08-03 10:00:00,178.95,179.53,178.95,179.33,21537.0,162.9297,163.4578,162.9297,163.2757,21537.0
2021-08-03 10:30:00,179.32,179.74,178.93,179.28,43519.0,163.2666,163.649,162.9115,163.2302,43519.0
2021-08-03 11:00:00,179.25,179.39,179.03,179.3,12503.0,163.2029,163.3303,163.0026,163.2484,12503.0
2021-08-03 11:30:00,179.41,179.8,179.26,179.6,18584.0,163.3485,163.7036,163.212,163.5215,18584.0
2021-08-03 12:00:00,179.56,179.69,179.21,179.69,25246.0,163.4851,163.6035,163.1665,163.6035,25246.0
2021-08-03 12:30:00,179.72,179.82,179.55,179.7,12321.0,163.6308,163.7218,163.476,163.6126,12321.0
2021-08-03 13:00:00,179.68,180.18,179.68,180.01,11932.0,163.5944,164.0496,163.5944,163.8948,11932.0
2021-08-03 13:30:00,180.03,180.13,179.79,179.79,16315.0,163.913,164.0041,163.6945,163.6945,16315.0
2021-08-03 14:00:00,179.79,180.14,179.79,179.88,10848.0,163.6945,164.0132,163.6945,163.7765,10848.0
2021-08-03 14:30:00,179.98,180.04,179.68,179.88,9132.0,163.8675,163.9221,163.5944,163.7765,9132.0
2021-08-03 15:00:00,179.9,179.95,179.6,179.67,11747.0,163.7947,163.8402,163.5215,163.5853,11747.0
2021-08-03 15:30:00,179.63,179.89,179.49,179.89,73443.0,163.5489,163.7856,163.4214,163.7856,73443.0
2021-08-04 09:30:00,180.0,180.08,178.5,179.23,21431.0,163.8857,163.9586,162.52,163.1847,21431.0
2021-08-04 10:00:00,179.38,179.38,178.36,178.59,16033.0,163.3212,163.3212,162.3925,162.602,16033.0
2021-08-04 10:30:00,178.58,179.18,178.39,178.67,22202.0,162.5929,163.1391,162.4199,162.6748,22202.0
2021-08-04 11:00:00,178.64,178.64,178.05,178.06,15321.0,162.6475,162.6475,162.1103,162.1194,15321.0
2021-08-04 11:30:00,178.12,178.98,178.07,178.93,19967.0,162.174,162.957,162.1285,162.9115,19967.0
2021-08-04 12:00:00,178.93,179.1,178.75,178.78,16976.0,162.9115,163.0663,162.7476,162.7749,16976.0
2021-08-04 12:30:00,178.82,179.1,178.81,178.89,21995.0,162.8114,163.0663,162.8023,162.8751,21995.0
2021-08-04 13:00:00,178.85,179.01,178.4,178.42,16029.0,162.8387,162.9844,162.429,162.4472,16029.0
2021-08-04 13:30:00,178.47,178.69,178.21,178.27,19038.0,162.4927,162.693,162.256,162.3106,19038.0
2021-08-04 14:00:00,178.3,178.6,178.04,178.31,16147.0,162.3379,162.6111,162.1012,162.347,16147.0
2021-08-04 14:30:00,178.31,178.53,178.24,178.33,11247.0,162.347,162.5473,162.2833,162.3652,11247.0
2021-08-04 15:00:00,178.37,178.64,178.28,178.59,15763.0,162.4017,162.6475,162.3197,162.602,15763.0
2021-08-04 15:30:00,178.56,178.89,178.11,178.14,107450.0,162.5746,162.8751,162.1649,162.1922,107450.0
2021-08-05 09:30:00,179.0,179.35,178.58,179.34,27051.0,162.9753,163.2939,162.5929,163.2848,27051.0
2021-08-05 10:00:00,179.35,179.83,178.96,179.14,40640.0,163.2939,163.7309,162.9388,163.1027,40640.0
2021-08-05 10:30:00,179.05,179.14,178.58,178.84,15244.0,163.0208,163.1027,162.5929,162.8296,15244.0
2021-08-05 11:00:00,178.73,178.98,178.42,178.72,36199.0,162.7294,162.957,162.4472,162.7203,36199.0
2021-08-05 11:30:00,178.7,179.12,178.55,178.97,22968.0,162.7021,163.0845,162.5655,162.9479,22968.0
2021-08-05 12:00:00,178.97,179.41,178.86,179.37,18521.0,162.9479,163.3485,162.8478,163.3121,18521.0
2021-08-05 12:30:00,179.39,179.39,179.14,179.23,14881.0,163.3303,163.3303,163.1027,163.1847,14881.0
2021-08-05 13:00:00,179.22,179.25,178.93,178.99,12377.0,163.1756,163.2029,162.9115,162.9661,12377.0
2021-08-05 13:30:00,178.96,179.07,178.93,178.99,8411.0,162.9388,163.039,162.9115,162.9661,8411.0
2021-08-05 14:00:00,179.03,179.23,178.87,178.93,15109.0,163.0026,163.1847,162.8569,162.9115,15109.0
2021-08-05 14:30:00,178.96,178.97,178.58,178.74,15785.0,162.9388,162.9479,162.5929,162.7385,15785.0
2021-08-05 15:00:00,178.73,178.91,178.59,178.9,12408.0,162.7294,162.8933,162.602,162.8842,12408.0
2021-08-05 15:30:00,178.87,179.02,178.58,178.74,99101.0,162.8569,162.9935,162.5929,162.7385,99101.0
2021-08-06 09:30:00,179.2,179.78,178.77,178.96,14541.0,163.1573,163.6854,162.7658,162.9388,14541.0
2021-08-06 10:00:00,179.06,179.45,178.84,178.94,15343.0,163.0299,163.385,162.8296,162.9206,15343.0
2021-08-06 10:30:00,178.91,179.2,178.75,178.75,19669.0,162.8933,163.1573,162.7476,162.7476,19669.0
2021-08-06 11:00:00,178.69,178.84,178.5,178.73,27562.0,162.693,162.8296,162.52,162.7294,27562.0
2021-08-06 11:30:00,178.66,178.68,178.28,178.46,13380.0,162.6657,162.6839,162.3197,162.4836,13380.0
2021-08-06 12:00:00,178.43,178.53,178.14,178.47,12900.0,162.4563,162.5473,162.1922,162.4927,12900.0
2021-08-06 12:30:00,178.52,178.7,178.35,178.41,12357.0,162.5382,162.7021,162.3834,162.4381,12357.0
2021-08-06 13:00:00,178.47,178.96,178.25,178.87,12372.0,162.4927,162.9388,162.2924,162.8569,12372.0
2021-08-06 13:30:00,178.86,179.06,178.85,178.98,10990.0,162.8478,163.0299,162.8387,162.957,10990.0
2021-08-06 14:00:00,178.93,179.08,178.75,179.06,8701.0,162.9115,163.0481,162.7476,163.0299,8701.0
2021-08-06 14:30:00,179.09,179.1,178.69,178.74,9995.0,163.0572,163.0663,162.693,162.7385,9995.0
2021-08-06 15:00:00,178.69,178.86,178.69,178.78,12951.0,162.693,162.8478,162.693,162.7749,12951.0
2021-08-06 15:30:00,178.81,178.85,178.46,178.59,62998.0,162.8023,162.8387,162.4836,162.602,62998.0
2021-08-09 09:30:00,178.59,179.05,178.46,178.66,16446.0,162.602,163.0208,162.4836,162.6657,16446.0
2021-08-09 10:00:00,178.62,179.27,178.44,179.0,20120.0,162.6293,163.2211,162.4654,162.9753,20120.0
2021-08-09 10:30:00,179.0,179.11,178.44,178.61,16961.0,162.9753,163.0754,162.4654,162.6202,16961.0
2021-08-09 11:00:00,178.46,178.62,178.13,178.43,16962.0,162.4836,162.6293,162.1831,162.4563,16962.0
2021-08-09 11:30:00,178.37,178.64,178.2,178.51,16419.0,162.4017,162.6475,162.2469,162.5291,16419.0
2021-08-09 12:00:00,178.45,178.51,178.23,178.38,11561.0,162.4745,162.5291,162.2742,162.4108,11561.0
2021-08-09 12:30:00,178.44,178.46,178.22,178.25,13153.0,162.4654,162.4836,162.2651,162.2924,13153.0
2021-08-09 13:00:00,178.29,178.68,178.27,178.61,12456.0,162.3288,162.6839,162.3106,162.6202,12456.0
2021-08-09 13:30:00,178.65,178.68,178.26,178.28,8207.0,162.6566,162.6839,162.3015,162.3197,8207.0
2021-08-09 14:00:00,178.3,178.51,178.27,178.51,16948.0,162.3379,162.5291,162.3106,162.5291,16948.0
2021-08-09 14:30:00,178.59,178.65,178.41,178.46,7667.0,162.602,162.6566,162.4381,162.4836,7667.0
2021-08-09 15:00:00,178.41,178.61,178.3,178.61,11291.0,162.4381,162.6202,162.3379,162.6202,11291.0
2021-08-09 15:30:00,178.68,178.77,178.38,178.4,60854.0,162.6839,162.7658,162.4108,162.429,60854.0
2021-08-10 09:30:00,178.79,179.22,178.27,179.14,25396.0,162.7841,163.1756,162.3106,163.1027,25396.0
2021-08-10 10:00:00,179.03,179.35,178.6,178.81,13943.0,163.0026,163.2939,162.6111,162.8023,13943.0
2021-08-10 10:30:00,178.82,179.09,178.53,178.88,24194.0,162.8114,163.0572,162.5473,162.866,24194.0
2021-08-10 11:00:00,178.83,179.24,178.68,179.0,15386.0,162.8205,163.1938,162.6839,162.9753,15386.0
2021-08-10 11:30:00,179.01,179.37,178.87,179.25,13638.0,162.9844,163.3121,162.8569,163.2029,13638.0
2021-08-10 12:00:00,179.16,179.17,178.51,178.58,14322.0,163.1209,163.13,162.5291,162.5929,14322.0
2021-08-10 12:30:00,178.56,178.6,178.39,178.53,7045.0,162.5746,162.6111,162.4199,162.5473,7045.0
2021-08-10 13:00:00,178.55,178.55,178.18,178.31,11244.0,162.5655,162.5655,162.2287,162.347,11244.0
2021-08-10 13:30:00,178.27,178.56,178.27,178.56,8639.0,162.3106,162.5746,162.3106,162.5746,8639.0
2021-08-10 14:00:00,178.57,178.87,178.55,178.81,12142.0,162.5837,162.8569,162.5655,162.8023,12142.0
2021-08-10 14:30:00,178.84,178.84,178.55,178.55,12745.0,162.8296,162.8296,162.5655,162.5655,12745.0
2021-08-10 15:00:00,178.55,178.65,178.41,178.63,10168.0,162.5655,162.6566,162.4381,162.6384,10168.0
2021-08-10 15:30:00,178.62,178.98,178.43,178.96,69081.0,162.6293,162.957,162.4563,162.9388,69081.0
2021-08-11 09:30:00,179.17,179.48,178.9,179.1,15510.0,163.13,163.4123,162.8842,163.0663,15510.0
2021-08-11 10:00:00,179.23,179.47,178.96,179.44,9458.0,163.1847,163.4032,162.9388,163.3759,9458.0
2021-08-11 10:30:00,179.48,179.58,179.17,179.49,17981.0,163.4123,163.5033,163.13,163.4214,17981.0
2021-08-11 11:00:00,179.49,179.78,179.44,179.71,15958.0,163.4214,163.6854,163.3759,163.6217,15958.0
2021-08-11 11:30:00,179.67,179.88,179.49,179.74,9453.0,163.5853,163.7765,163.4214,163.649,9453.0
2021-08-11 12:00:00,179.8,179.85,179.03,179.07,11669.0,163.7036,163.7492,163.0026,163.039,11669.0
2021-08-11 12:30:00,179.07,179.12,178.8,178.88,11686.0,163.039,163.0845,162.7932,162.866,11686.0
2021-08-11 13:00:00,178.75,178.97,178.7,178.81,10824.0,162.7476,162.9479,162.7021,162.8023,10824.0
2021-08-11 13:30:00,178.84,179.29,178.73,179.28,11945.0,162.8296,163.2393,162.7294,163.2302,11945.0
2021-08-11 14:00:00,179.31,179.31,178.97,178.97,8585.0,163.2575,163.2575,162.9479,162.9479,8585.0
2021-08-11 14:30:00,178.99,179.17,178.92,178.92,9164.0,162.9661,163.13,162.9024,162.9024,9164.0
2021-08-11 15:00:00,178.98,179.08,178.8,179.03,16119.0,162.957,163.0481,162.7932,163.0026,16119.0
2021-08-11 15:30:00,179.05,179.12,178.4,178.67,90169.0,163.0208,163.0845,162.429,162.6748,90169.0
2021-08-12 09:30:00,179.22,179.24,178.25,178.63,24393.0,163.1756,163.1938,162.2924,162.6384,24393.0
2021-08-12 10:00:00,178.6,178.75,178.11,178.34,16469.0,162.6111,162.7476,162.1649,162.3743,16469.0
2021-08-12 10:30:00,178.35,178.55,178.05,178.46,22245.0,162.3834,162.5655,162.1103,162.4836,22245.0
2021-08-12 11:00:00,178.47,178.56,177.92,177.94,11732.0,162.4927,162.5746,161.9919,162.0101,11732.0
2021-08-12 11:30:00,178.01,178.01,177.63,177.64,12969.0,162.0739,162.0739,161.7279,161.737,12969.0
2021-08-12 12:00:00,177.6,177.8,177.53,177.7,14553.0,161.7006,161.8827,161.6369,161.7916,14553.0
2021-08-12 12:30:00,177.72,178.0,177.67,177.95,17966.0,161.8098,162.0648,161.7643,162.0193,17966.0
2021-08-12 13:00:00,177.94,178.48,177.94,178.32,20470.0,162.0101,162.5018,162.0101,162.3561,20470.0
2021-08-12 13:30:00,178.3,178.32,177.96,178.03,10387.0,162.3379,162.3561,162.0284,162.0921,10387.0
2021-08-12 14:00:00,178.0,178.01,177.8,177.92,11200.0,162.0648,162.0739,161.8827,161.9919,11200.0
2021-08-12 14:30:00,177.93,178.03,177.67,177.74,12593.0,162.001,162.0921,161.7643,161.8281,12593.0
2021-08-12 15:00:00,177.79,177.8,177.46,177.62,18099.0,161.8736,161.8827,161.5731,161.7188,18099.0
2021-08-12 15:30:00,177.6,177.77,177.41,177.65,95849.0,161.7006,161.8554,161.5276,161.7461,95849.0
2021-08-13 09:30:00,178.15,179.27,178.12,179.13,14194.0,162.2013,163.2211,162.174,163.0936,14194.0
2021-08-13 10:00:00,178.94,179.51,178.57,178.99,13603.0,162.9206,163.4396,162.5837,162.9661,13603.0
2021-08-13 10:30:00,178.92,179.21,178.59,179.21,6970.0,162.9024,163.1665,162.602,163.1665,6970.0
2021-08-13 11:00:00,179.19,179.45,178.86,179.24,16542.0,163.1482,163.385,162.8478,163.1938,16542.0
2021-08-13 11:30:00,179.26,179.51,179.13,179.35,10157.0,163.212,163.4396,163.0936,163.2939,10157.0
2021-08-13 12:00:00,179.27,179.53,179.24,179.39,9367.0,163.2211,163.4578,163.1938,163.3303,9367.0
2021-08-13 12:30:00,179.41,179.51,179.34,179.5,8867.0,163.3485,163.4396,163.2848,163.4305,8867.0
2021-08-13 13:00:00,179.49,179.49,179.09,179.16,62418.0,163.4214,163.4214,163.0572,163.1209,62418.0
2021-08-13 13:30:00,179.15,179.45,179.06,179.45,6468.0,163.1118,163.385,163.0299,163.385,6468.0
2021-08-13 14:00:00,179.44,179.71,179.38,179.67,4969.0,163.3759,163.6217,163.3212,163.5853,4969.0
2021-08-13 14:30:00,179.64,179.71,179.5,179.56,3344.0,163.558,163.6217,163.4305,163.4851,3344.0
2021-08-13 15:00:00,179.53,179.73,179.35,179.42,8766.0,163.4578,163.6399,163.2939,163.3577,8766.0
2021-08-13 15:30:00,179.47,179.62,179.16,179.41,52621.0,163.4032,163.5397,163.1209,163.3485,52621.0
2021-08-16 09:30:00,179.65,180.48,179.65,180.43,30069.0,163.5671,164.3228,163.5671,164.2772,30069.0
2021-08-16 10:00:00,180.55,180.81,180.13,180.55,11709.0,164.3865,164.6232,164.0041,164.3865,11709.0
2021-08-16 10:30:00,180.7,180.8,180.17,180.67,14506.0,164.5231,164.6141,164.0405,164.4957,14506.0
2021-08-16 11:00:00,180.61,180.9,180.3,180.48,11492.0,164.4411,164.7052,164.1589,164.3228,11492.0
2021-08-16 11:30:00,180.47,180.53,180.21,180.52,9981.0,164.3137,164.3683,164.0769,164.3592,9981.0
2021-08-16 12:00:00,180.56,180.81,180.5,180.76,11614.0,164.3956,164.6232,164.341,164.5777,11614.0
2021-08-16 12:30:00,180.86,180.94,180.71,180.87,8572.0,164.6687,164.7416,164.5322,164.6778,8572.0
2021-08-16 13:00:00,180.85,180.93,180.65,180.65,8948.0,164.6596,164.7325,164.4775,164.4775,8948.0
2021-08-16 13:30:00,180.72,180.87,180.45,180.65,14724.0,164.5413,164.6778,164.2954,164.4775,14724.0
2021-08-16 14:00:00,180.76,180.76,180.44,180.63,11360.0,164.5777,164.5777,164.2863,164.4593,11360.0
2021-08-16 14:30:00,180.58,180.66,180.36,180.38,10324.0,164.4138,164.4866,164.2135,164.2317,10324.0
2021-08-16 15:00:00,180.39,180.56,180.32,180.56,11917.0,164.2408,164.3956,164.1771,164.3956,11917.0
2021-08-16 15:30:00,180.56,181.23,180.48,181.15,53643.0,164.3956,165.0056,164.3228,164.9328,53643.0
2021-08-17 09:30:00,181.43,181.49,180.85,181.26,21130.0,165.1877,165.2423,164.6596,165.0329,21130.0
2021-08-17 10:00:00,181.39,182.08,181.25,181.37,21996.0,165.1513,165.7795,165.0238,165.1331,21996.0
2021-08-17 10:30:00,181.39,182.22,181.31,182.12,19885.0,165.1513,165.907,165.0785,165.8159,19885.0
2021-08-17 11:00:00,182.25,182.7,182.24,182.64,24782.0,165.9343,166.344,165.9252,166.2894,24782.0
2021-08-17 11:30:00,182.65,182.71,182.31,182.57,19490.0,166.2985,166.3531,165.9889,166.2257,19490.0
2021-08-17 12:00:00,182.49,182.54,181.85,181.88,39043.0,166.1528,166.1983,165.5701,165.5974,39043.0
2021-08-17 12:30:00,181.85,181.89,181.34,181.42,24612.0,165.5701,165.6065,165.1058,165.1786,24612.0
2021-08-17 13:00:00,181.55,181.58,181.16,181.41,25968.0,165.297,165.3243,164.9419,165.1695,25968.0
2021-08-17 13:30:00,181.44,181.52,181.24,181.36,14914.0,165.1968,165.2697,165.0147,165.124,14914.0
2021-08-17 14:00:00,181.34,181.67,181.34,181.61,14672.0,165.1058,165.4062,165.1058,165.3516,14672.0
2021-08-17 14:30:00,181.49,181.67,181.37,181.62,36439.0,165.2423,165.4062,165.1331,165.3607,36439.0
2021-08-17 15:00:00,181.63,182.17,181.6,182.02,41144.0,165.3698,165.8615,165.3425,165.7249,41144.0
2021-08-17 15:30:00,182.06,182.29,181.63,182.21,101760.0,165.7613,165.9707,165.3698,165.8979,101760.0
2021-08-18 09:30:00,181.73,181.93,180.77,180.9,27659.0,165.4609,165.6429,164.5868,164.7052,27659.0
2021-08-18 10:00:00,180.94,181.58,180.92,181.18,22408.0,164.7416,165.3243,164.7234,164.9601,22408.0
2021-08-18 10:30:00,181.23,181.43,180.38,180.66,20019.0,165.0056,165.1877,164.2317,164.4866,20019.0
2021-08-18 11:00:00,180.53,180.78,180.12,180.77,19532.0,164.3683,164.5959,163.995,164.5868,19532.0
2021-08-18 11:30:00,180.84,181.01,180.46,180.53,23652.0,164.6505,164.8053,164.3045,164.3683,23652.0
2021-08-18 12:00:00,180.59,181.2,180.55,180.94,18665.0,164.4229,164.9783,164.3865,164.7416,18665.0
2021-08-18 12:30:00,180.85,180.93,180.64,180.73,13317.0,164.6596,164.7325,164.4684,164.5504,13317.0
2021-08-18 13:00:00,180.73,180.81,180.54,180.55,9901.0,164.5504,164.6232,164.3774,164.3865,9901.0
2021-08-18 13:30:00,180.6,180.81,180.55,180.68,10519.0,164.432,164.6232,164.3865,164.5049,10519.0
2021-08-18 14:00:00,180.67,180.84,180.16,180.36,12249.0,164.4957,164.6505,164.0314,164.2135,12249.0
2021-08-18 14:30:00,180.39,180.51,179.79,179.94,16607.0,164.2408,164.3501,163.6945,163.8311,16607.0
2021-08-18 15:00:00,179.94,180.26,179.65,179.69,28364.0,163.8311,164.1225,163.5671,163.6035,28364.0
2021-08-18 15:30:00,179.65,180.14,179.35,179.47,131413.0,163.5671,164.0132,163.2939,163.4032,131413.0
2021-08-19 09:30:00,177.66,180.02,177.6,179.94,38280.0,162.5638,164.7232,162.5089,164.65,38280.0
2021-08-19 10:00:00,179.89,180.18,179.65,179.94,18467.0,164.6043,164.8696,164.3847,164.65,18467.0
2021-08-19 10:30:00,179.99,180.57,179.89,180.57,25777.0,164.6958,165.2265,164.6043,165.2265,25777.0
2021-08-19 11:00:00,180.52,180.86,180.04,180.59,20493.0,165.1807,165.4919,164.7415,165.2448,20493.0
2021-08-19 11:30:00,180.73,181.15,180.5,180.92,18410.0,165.3729,165.7572,165.1624,165.5468,18410.0
2021-08-19 12:00:00,180.94,181.02,180.65,180.7,20409.0,165.5651,165.6383,165.2997,165.3455,20409.0
2021-08-19 12:30:00,180.69,180.75,180.25,180.39,15351.0,165.3363,165.3912,164.9337,165.0618,15351.0
2021-08-19 13:00:00,180.44,180.48,179.81,179.95,14052.0,165.1075,165.1441,164.5311,164.6592,14052.0
2021-08-19 13:30:00,179.97,180.01,179.53,179.56,13283.0,164.6775,164.7141,164.2749,164.3023,13283.0
2021-08-19 14:00:00,179.55,179.71,179.39,179.47,13179.0,164.2932,164.4396,164.1468,164.22,13179.0
2021-08-19 14:30:00,179.42,179.91,179.32,179.86,11648.0,164.1742,164.6226,164.0827,164.5768,11648.0
2021-08-19 15:00:00,179.91,180.46,179.88,180.45,14248.0,164.6226,165.1258,164.5951,165.1167,14248.0
2021-08-19 15:30:00,180.4,180.54,180.11,180.33,57496.0,165.0709,165.199,164.8056,165.0069,57496.0
2021-08-20 09:30:00,180.25,180.67,179.13,180.6,16347.0,164.9337,165.318,163.9089,165.2539,16347.0
2021-08-20 10:00:00,180.66,181.08,180.4,180.88,11058.0,165.3088,165.6932,165.0709,165.5102,11058.0
2021-08-20 10:30:00,180.73,181.06,180.67,180.85,11581.0,165.3729,165.6749,165.318,165.4827,11581.0
2021-08-20 11:00:00,180.92,180.93,180.41,180.41,8209.0,165.5468,165.5559,165.0801,165.0801,8209.0
2021-08-20 11:30:00,180.42,180.74,180.35,180.63,12029.0,165.0892,165.3821,165.0252,165.2814,12029.0
2021-08-20 12:00:00,180.57,180.61,180.37,180.57,10804.0,165.2265,165.2631,165.0435,165.2265,10804.0
2021-08-20 12:30:00,180.53,180.59,180.39,180.39,16380.0,165.1899,165.2448,165.0618,165.0618,16380.0
2021-08-20 13:00:00,180.38,180.39,179.95,180.06,18333.0,165.0526,165.0618,164.6592,164.7598,18333.0
2021-08-20 13:30:00,180.0,180.25,179.88,179.95,15009.0,164.7049,164.9337,164.5951,164.6592,15009.0
2021-08-20 14:00:00,179.9,179.92,179.6,179.88,17967.0,164.6134,164.6317,164.3389,164.5951,17967.0
2021-08-20 14:30:00,179.85,179.98,179.77,179.83,13317.0,164.5677,164.6866,164.4945,164.5494,13317.0
2021-08-20 15:00:00,179.8,180.42,179.8,180.39,17650.0,164.5219,165.0892,164.5219,165.0618,17650.0
2021-08-20 15:30:00,180.37,180.39,179.93,180.09,90060.0,165.0435,165.0618,164.6409,164.7873,90060.0
2021-08-23 09:30:00,180.0,180.01,178.84,179.31,20011.0,164.7049,164.7141,163.6435,164.0736,20011.0
2021-08-23 10:00:00,179.46,180.16,179.42,180.04,28542.0,164.2108,164.8513,164.1742,164.7415,28542.0
2021-08-23 10:30:00,180.06,180.25,179.93,180.02,18665.0,164.7598,164.9337,164.6409,164.7232,18665.0
2021-08-23 11:00:00,180.01,180.41,179.82,179.91,17369.0,164.7141,165.0801,164.5402,164.6226,17369.0
2021-08-23 11:30:00,179.93,180.04,179.65,179.65,16701.0,164.6409,164.7415,164.3847,164.3847,16701.0
2021-08-23 12:00:00,179.75,179.82,179.48,179.6,14349.0,164.4762,164.5402,164.2291,164.3389,14349.0
2021-08-23 12:30:00,179.62,179.77,179.56,179.72,14083.0,164.3572,164.4945,164.3023,164.4487,14083.0
2021-08-23 13:00:00,179.69,179.85,179.57,179.57,11013.0,164.4213,164.5677,164.3115,164.3115,11013.0
2021-08-23 13:30:00,179.59,179.7,179.47,179.58,15903.0,164.3298,164.4304,164.22,164.3206,15903.0
2021-08-23 14:00:00,179.56,179.63,179.28,179.3,15171.0,164.3023,164.3664,164.0461,164.0644,15171.0
2021-08-23 14:30:00,179.32,179.41,179.18,179.27,18777.0,164.0827,164.1651,163.9546,164.037,18777.0
2021-08-23 15:00:00,179.27,179.61,179.21,179.49,36436.0,164.037,164.3481,163.9821,164.2383,36436.0
2021-08-23 15:30:00,179.51,179.54,178.69,178.76,129819.0,164.2566,164.284,163.5062,163.5703,129819.0
2021-08-24 09:30:00,178.73,178.83,177.31,177.54,51712.0,163.5428,163.6343,162.2435,162.454,51712.0
2021-08-24 10:00:00,177.51,178.43,177.44,178.11,27264.0,162.4265,163.2683,162.3625,162.9755,27264.0
2021-08-24 10:30:00,178.08,178.08,177.67,177.78,11789.0,162.9481,162.9481,162.5729,162.6736,11789.0
2021-08-24 11:00:00,177.78,177.87,177.27,177.57,19797.0,162.6736,162.7559,162.2069,162.4814,19797.0
2021-08-24 11:30:00,177.53,177.61,176.98,176.98,17440.0,162.4448,162.518,161.9415,161.9415,17440.0
2021-08-24 12:00:00,177.03,177.09,176.69,176.7,34128.0,161.9873,162.0422,161.6762,161.6853,34128.0
2021-08-24 12:30:00,176.69,176.69,176.32,176.58,19423.0,161.6762,161.6762,161.3376,161.5755,19423.0
2021-08-24 13:00:00,176.59,177.08,176.55,176.94,16657.0,161.5847,162.0331,161.5481,161.9049,16657.0
2021-08-24 13:30:00,176.96,177.05,176.51,176.56,21414.0,161.9232,162.0056,161.5115,161.5572,21414.0
2021-08-24 14:00:00,176.63,176.87,176.55,176.75,14277.0,161.6213,161.8409,161.5481,161.7311,14277.0
2021-08-24 14:30:00,176.73,176.83,176.58,176.83,16787.0,161.7128,161.8043,161.5755,161.8043,16787.0
2021-08-24 15:00:00,176.83,176.88,176.49,176.52,23737.0,161.8043,161.85,161.4932,161.5206,23737.0
2021-08-24 15:30:00,176.54,176.64,176.1,176.19,131202.0,161.5389,161.6304,161.1363,161.2187,131202.0
2021-08-25 09:30:00,175.79,176.1,175.05,175.37,19062.0,160.8527,161.1363,160.1755,160.4684,19062.0
2021-08-25 10:00:00,175.33,175.98,175.28,175.73,8866.0,160.4318,161.0265,160.386,160.7978,8866.0
2021-08-25 10:30:00,175.6,175.84,175.34,175.36,10220.0,160.6788,160.8984,160.4409,160.4592,10220.0
2021-08-25 11:00:00,175.33,175.49,175.12,175.32,13451.0,160.4318,160.5782,160.2396,160.4226,13451.0
2021-08-25 11:30:00,175.34,175.63,175.29,175.58,17274.0,160.4409,160.7063,160.3952,160.6605,17274.0
2021-08-25 12:00:00,175.67,175.85,175.48,175.74,24619.0,160.7429,160.9076,160.569,160.8069,24619.0
2021-08-25 12:30:00,175.72,175.99,175.7,175.79,13773.0,160.7886,161.0357,160.7703,160.8527,13773.0
2021-08-25 13:00:00,175.76,175.93,175.53,175.61,24010.0,160.8252,160.9808,160.6148,160.688,24010.0
2021-08-25 13:30:00,175.61,175.77,175.39,175.64,20399.0,160.688,160.8344,160.4867,160.7154,20399.0
2021-08-25 14:00:00,175.63,175.99,175.63,175.9,15602.0,160.7063,161.0357,160.7063,160.9533,15602.0
2021-08-25 14:30:00,175.88,175.95,175.72,175.89,14490.0,160.935,160.9991,160.7886,160.9442,14490.0
2021-08-25 15:00:00,175.86,176.12,175.81,175.81,20790.0,160.9167,161.1546,160.871,160.871,20790.0
2021-08-25 15:30:00,175.85,176.23,175.58,175.59,104089.0,160.9076,161.2553,160.6605,160.6697,104089.0
2021-08-26 09:30:00,175.14,175.35,174.47,174.49,20347.0,160.2579,160.4501,159.6448,159.6631,20347.0
2021-08-26 10:00:00,174.48,175.18,174.48,174.81,25299.0,159.654,160.2945,159.654,159.9559,25299.0
2021-08-26 10:30:00,174.72,175.32,174.57,175.32,12719.0,159.8736,160.4226,159.7363,160.4226,12719.0
2021-08-26 11:00:00,175.36,175.75,175.32,175.34,20710.0,160.4592,160.8161,160.4226,160.4409,20710.0
2021-08-26 11:30:00,175.36,175.63,175.19,175.47,23217.0,160.4592,160.7063,160.3036,160.5599,23217.0
2021-08-26 12:00:00,175.47,175.83,175.18,175.24,13931.0,160.5599,160.8893,160.2945,160.3494,13931.0
2021-08-26 12:30:00,175.2,175.29,175.04,175.2,15249.0,160.3128,160.3952,160.1664,160.3128,15249.0
2021-08-26 13:00:00,175.2,175.31,175.08,175.31,15104.0,160.3128,160.4135,160.203,160.4135,15104.0
2021-08-26 13:30:00,175.29,175.48,175.29,175.4,13447.0,160.3952,160.569,160.3952,160.4958,13447.0
2021-08-26 14:00:00,175.39,175.41,175.02,175.18,18222.0,160.4867,160.505,160.1481,160.2945,18222.0
2021-08-26 14:30:00,175.15,175.61,175.15,175.53,12338.0,160.267,160.688,160.267,160.6148,12338.0
2021-08-26 15:00:00,175.53,175.7,175.36,175.36,13619.0,160.6148,160.7703,160.4592,160.4592,13619.0
2021-08-26 15:30:00,175.34,175.53,174.92,175.12,85330.0,160.4409,160.6148,160.0566,160.2396,85330.0
2021-08-27 09:30:00,175.67,175.67,174.66,175.1,18138.0,160.7429,160.7429,159.8187,160.2213,18138.0
2021-08-27 10:00:00,174.78,175.8,174.78,175.6,11277.0,159.9285,160.8618,159.9285,160.6788,11277.0
2021-08-27 10:30:00,175.51,175.79,175.34,175.47,13325.0,160.5965,160.8527,160.4409,160.5599,13325.0
2021-08-27 11:00:00,175.37,175.96,175.37,175.5,15783.0,160.4684,161.0082,160.4684,160.5873,15783.0
2021-08-27 11:30:00,175.5,175.9,175.49,175.58,15841.0,160.5873,160.9533,160.5782,160.6605,15841.0
2021-08-27 12:00:00,175.59,175.96,175.4,175.96,35984.0,160.6697,161.0082,160.4958,161.0082,35984.0
2021-08-27 12:30:00,175.95,176.21,175.77,176.21,35351.0,160.9991,161.237,160.8344,161.237,35351.0
2021-08-27 13:00:00,176.23,176.29,176.01,176.02,17220.0,161.2553,161.3102,161.054,161.0631,17220.0
2021-08-27 13:30:00,176.02,176.18,175.93,175.97,14200.0,161.0631,161.2095,160.9808,161.0174,14200.0
2021-08-27 14:00:00,175.96,176.05,175.85,175.88,11690.0,161.0082,161.0906,160.9076,160.935,11690.0
2021-08-27 14:30:00,175.84,175.91,175.51,175.51,17015.0,160.8984,160.9625,160.5965,160.5965,17015.0
2021-08-27 15:00:00,175.57,175.83,175.51,175.67,16285.0,160.6514,160.8893,160.5965,160.7429,16285.0
2021-08-27 15:30:00,175.64,175.9,175.58,175.64,54033.0,160.7154,160.9533,160.6605,160.7154,54033.0
2021-08-30 09:30:00,175.27,176.74,175.27,176.53,23217.0,160.3769,161.7219,160.3769,161.5298,23217.0
2021-08-30 10:00:00,176.49,177.22,176.49,176.95,26686.0,161.4932,162.1612,161.4932,161.9141,26686.0
2021-08-30 10:30:00,176.95,177.49,176.82,176.96,25211.0,161.9141,162.4082,161.7951,161.9232,25211.0
2021-08-30 11:00:00,176.97,177.26,176.85,176.95,27523.0,161.9324,162.1978,161.8226,161.9141,27523.0
2021-08-30 11:30:00,176.93,177.01,176.49,176.49,18068.0,161.8958,161.969,161.4932,161.4932,18068.0
2021-08-30 12:00:00,176.45,176.54,176.24,176.37,17674.0,161.4566,161.5389,161.2644,161.3834,17674.0
2021-08-30 12:30:00,176.36,176.51,176.23,176.43,13366.0,161.3742,161.5115,161.2553,161.4383,13366.0
2021-08-30 13:00:00,176.43,176.64,176.33,176.57,22021.0,161.4383,161.6304,161.3468,161.5664,22021.0
2021-08-30 13:30:00,176.59,176.6,176.41,176.53,12789.0,161.5847,161.5938,161.42,161.5298,12789.0
2021-08-30 14:00:00,176.51,176.56,176.41,176.47,10681.0,161.5115,161.5572,161.42,161.4749,10681.0
2021-08-30 14:30:00,176.49,176.51,176.22,176.26,9726.0,161.4932,161.5115,161.2461,161.2827,9726.0
2021-08-30 15:00:00,176.23,176.44,176.1,176.11,23129.0,161.2553,161.4474,161.1363,161.1455,23129.0
2021-08-30 15:30:00,176.15,176.63,176.08,176.48,53657.0,161.1821,161.6213,161.118,161.484,53657.0
2021-08-31 09:30:00,176.38,177.79,176.2,177.71,40719.0,161.3925,162.6827,161.2278,162.6095,40719.0
2021-08-31 10:00:00,177.66,178.0,177.1,177.59,26109.0,162.5638,162.8749,162.0514,162.4997,26109.0
2021-08-31 10:30:00,177.65,177.7,177.37,177.64,22352.0,162.5546,162.6004,162.2984,162.5455,22352.0
2021-08-31 11:00:00,177.67,177.89,177.53,177.71,43066.0,162.5729,162.7742,162.4448,162.6095,43066.0
2021-08-31 11:30:00,177.75,177.93,177.42,177.6,27086.0,162.6461,162.8108,162.3442,162.5089,27086.0
2021-08-31 12:00:00,177.59,177.66,177.31,177.31,22561.0,162.4997,162.5638,162.2435,162.2435,22561.0
2021-08-31 12:30:00,177.31,177.4,177.15,177.27,18962.0,162.2435,162.3259,162.0971,162.2069,18962.0
2021-08-31 13:00:00,177.27,177.35,176.99,177.14,18630.0,162.2069,162.2801,161.9507,162.088,18630.0
2021-08-31 13:30:00,177.16,177.22,176.95,177.17,16098.0,162.1063,162.1612,161.9141,162.1154,16098.0
2021-08-31 14:00:00,177.21,177.48,177.19,177.37,19481.0,162.152,162.3991,162.1337,162.2984,19481.0
2021-08-31 14:30:00,177.38,177.51,177.28,177.5,21223.0,162.3076,162.4265,162.2161,162.4174,21223.0
2021-08-31 15:00:00,177.51,177.73,177.33,177.55,34353.0,162.4265,162.6278,162.2618,162.4631,34353.0
2021-08-31 15:30:00,177.57,177.97,177.45,177.7,156033.0,162.4814,162.8474,162.3716,162.6004,156033.0
2021-09-01 09:30:00,178.25,178.4,177.82,178.4,20407.0,163.1036,163.2409,162.7102,163.2409,20407.0
2021-09-01 10:00:00,178.19,178.5,177.49,177.49,20264.0,163.0487,163.3324,162.4082,162.4082,20264.0
2021-09-01 10:30:00,177.44,177.54,176.89,177.07,16052.0,162.3625,162.454,161.8592,162.0239,16052.0
2021-09-01 11:00:00,177.09,177.23,176.77,177.2,15517.0,162.0422,162.1703,161.7494,162.1429,15517.0
2021-09-01 11:30:00,177.33,177.75,177.25,177.75,10128.0,162.2618,162.6461,162.1886,162.6461,10128.0
2021-09-01 12:00:00,177.79,177.86,177.7,177.78,13382.0,162.6827,162.7468,162.6004,162.6736,13382.0
2021-09-01 12:30:00,177.79,178.06,177.79,178.03,14285.0,162.6827,162.9298,162.6827,162.9023,14285.0
2021-09-01 13:00:00,178.01,178.19,177.94,178.12,13769.0,162.884,163.0487,162.82,162.9847,13769.0
2021-09-01 13:30:00,178.15,178.27,178.13,178.22,21476.0,163.0121,163.1219,162.9938,163.0762,21476.0
2021-09-01 14:00:00,178.21,178.49,178.21,178.44,16825.0,163.067,163.3232,163.067,163.2775,16825.0
2021-09-01 14:30:00,178.4,178.55,178.14,178.29,36688.0,163.2409,163.3781,163.003,163.1402,36688.0
2021-09-01 15:00:00,178.29,178.55,178.19,178.43,13332.0,163.1402,163.3781,163.0487,163.2683,13332.0
2021-09-01 15:30:00,178.4,178.4,177.99,178.22,71260.0,163.2409,163.2409,162.8657,163.0762,71260.0
2021-09-02 09:30:00,178.3,179.17,178.3,178.65,23539.0,163.1494,163.9455,163.1494,163.4696,23539.0
2021-09-02 10:00:00,178.64,178.83,178.02,178.59,10257.0,163.4605,163.6343,162.8932,163.4147,10257.0
2021-09-02 10:30:00,178.51,178.62,177.9,178.2,14009.0,163.3415,163.4422,162.7834,163.0579,14009.0
2021-09-02 11:00:00,178.25,178.25,177.73,178.03,19453.0,163.1036,163.1036,162.6278,162.9023,19453.0
2021-09-02 11:30:00,178.0,178.23,177.88,177.99,8514.0,162.8749,163.0853,162.7651,162.8657,8514.0
2021-09-02 12:00:00,177.93,178.06,177.86,177.96,10029.0,162.8108,162.9298,162.7468,162.8383,10029.0
2021-09-02 12:30:00,177.94,178.02,177.81,177.9,9250.0,162.82,162.8932,162.701,162.7834,9250.0
2021-09-02 13:00:00,177.93,177.93,177.6,177.74,10620.0,162.8108,162.8108,162.5089,162.637,10620.0
2021-09-02 13:30:00,177.69,177.75,177.45,177.45,8550.0,162.5912,162.6461,162.3716,162.3716,8550.0
2021-09-02 14:00:00,177.44,177.78,177.42,177.59,8161.0,162.3625,162.6736,162.3442,162.4997,8161.0
2021-09-02 14:30:00,177.62,177.79,177.5,177.75,5318.0,162.5272,162.6827,162.4174,162.6461,5318.0
2021-09-02 15:00:00,177.81,177.89,177.55,177.86,14233.0,162.701,162.7742,162.4631,162.7468,14233.0
2021-09-02 15:30:00,177.87,178.27,177.69,178.24,68696.0,162.7559,163.1219,162.5912,163.0945,68696.0
2021-09-03 09:30:00,178.17,178.24,176.81,177.23,30603.0,163.0304,163.0945,161.786,162.1703,30603.0
2021-09-03 10:00:00,177.28,177.47,176.9,177.3,26748.0,162.2161,162.3899,161.8683,162.2344,26748.0
2021-09-03 10:30:00,177.29,177.69,177.0,177.51,21976.0,162.2252,162.5912,161.9598,162.4265,21976.0
2021-09-03 11:00:00,177.37,177.65,177.31,177.57,13629.0,162.2984,162.5546,162.2435,162.4814,13629.0
2021-09-03 11:30:00,177.53,177.76,177.52,177.74,19589.0,162.4448,162.6553,162.4357,162.637,19589.0
2021-09-03 12:00:00,177.79,178.09,177.79,177.96,7385.0,162.6827,162.9572,162.6827,162.8383,7385.0
2021-09-03 12:30:00,177.86,177.97,177.74,177.88,6549.0,162.7468,162.8474,162.637,162.7651,6549.0
2021-09-03 13:00:00,177.84,178.03,177.73,178.02,5959.0,162.7285,162.9023,162.6278,162.8932,5959.0
2021-09-03 13:30:00,178.02,178.29,177.98,178.26,6791.0,162.8932,163.1402,162.8566,163.1128,6791.0
2021-09-03 14:00:00,178.26,178.35,178.2,178.27,10593.0,163.1128,163.1951,163.0579,163.1219,10593.0
2021-09-03 14:30:00,178.28,178.31,177.93,177.97,15836.0,163.1311,163.1585,162.8108,162.8474,15836.0
2021-09-03 15:00:00,177.95,178.19,177.85,178.06,16265.0,162.8291,163.0487,162.7376,162.9298,16265.0
2021-09-03 15:30:00,178.08,178.14,177.94,178.0,41584.0,162.9481,163.003,162.82,162.8749,41584.0
2021-09-07 09:30:00,177.93,177.93,175.68,176.03,51359.0,162.8108,162.8108,160.752,161.0723,51359.0
2021-09-07 10:00:00,176.09,176.15,175.12,175.31,50799.0,161.1272,161.1821,160.2396,160.4135,50799.0
2021-09-07 10:30:00,175.22,175.34,174.72,175.07,42797.0,160.3311,160.4409,159.8736,160.1938,42797.0
2021-09-07 11:00:00,174.92,175.23,174.6,174.66,21596.0,160.0566,160.3403,159.7638,159.8187,21596.0
2021-09-07 11:30:00,174.69,175.0,174.6,174.83,12962.0,159.8461,160.1298,159.7638,159.9742,12962.0
2021-09-07 12:00:00,174.87,175.3,174.83,175.07,22579.0,160.0108,160.4043,159.9742,160.1938,22579.0
2021-09-07 12:30:00,175.17,175.33,175.1,175.13,20963.0,160.2853,160.4318,160.2213,160.2487,20963.0
2021-09-07 13:00:00,175.1,175.13,174.87,174.98,17491.0,160.2213,160.2487,160.0108,160.1115,17491.0
2021-09-07 13:30:00,174.94,175.16,174.93,175.12,7056.0,160.0749,160.2762,160.0657,160.2396,7056.0
2021-09-07 14:00:00,175.12,175.19,174.75,174.81,8687.0,160.2396,160.3036,159.901,159.9559,8687.0
2021-09-07 14:30:00,174.75,174.81,174.63,174.75,10896.0,159.901,159.9559,159.7912,159.901,10896.0
2021-09-07 15:00:00,174.73,174.95,174.56,174.57,33665.0,159.8827,160.084,159.7272,159.7363,33665.0
2021-09-07 15:30:00,174.57,174.59,173.63,173.74,93186.0,159.7363,159.7546,158.8762,158.9769,93186.0
2021-09-08 09:30:00,173.72,174.77,173.29,174.67,40167.0,158.9586,159.9193,158.5651,159.8278,40167.0
2021-09-08 10:00:00,174.77,175.37,174.56,175.27,25791.0,159.9193,160.4684,159.7272,160.3769,25791.0
2021-09-08 10:30:00,175.3,176.06,175.13,175.96,27465.0,160.4043,161.0997,160.2487,161.0082,27465.0
2021-09-08 11:00:00,175.95,176.39,175.67,175.67,34070.0,160.9991,161.4017,160.7429,160.7429,34070.0
2021-09-08 11:30:00,175.73,176.16,175.73,176.12,30873.0,160.7978,161.1912,160.7978,161.1546,30873.0
2021-09-08 12:00:00,176.18,176.47,175.99,176.02,31040.0,161.2095,161.4749,161.0357,161.0631,31040.0
2021-09-08 12:30:00,175.99,176.07,175.76,175.89,11243.0,161.0357,161.1089,160.8252,160.9442,11243.0
2021-09-08 13:00:00,175.84,176.39,175.83,176.28,26177.0,160.8984,161.4017,160.8893,161.301,26177.0
2021-09-08 13:30:00,176.29,176.39,176.12,176.25,17667.0,161.3102,161.4017,161.1546,161.2736,17667.0
2021-09-08 14:00:00,176.24,176.56,176.17,176.49,20847.0,161.2644,161.5572,161.2004,161.4932,20847.0
2021-09-08 14:30:00,176.46,176.63,176.42,176.59,25889.0,161.4657,161.6213,161.4291,161.5847,25889.0
2021-09-08 15:00:00,176.62,176.75,176.4,176.43,30813.0,161.6121,161.7311,161.4108,161.4383,30813.0
2021-09-08 15:30:00,176.45,176.68,176.18,176.65,85648.0,161.4566,161.667,161.2095,161.6396,85648.0
2021-09-09 09:30:00,176.58,176.68,175.86,176.13,19391.0,161.5755,161.667,160.9167,161.1638,19391.0
2021-09-09 10:00:00,176.19,176.33,175.76,175.76,15620.0,161.2187,161.3468,160.8252,160.8252,15620.0
2021-09-09 10:30:00,175.78,176.0,175.18,175.4,28219.0,160.8435,161.0448,160.2945,160.4958,28219.0
2021-09-09 11:00:00,175.4,175.77,175.3,175.74,7701.0,160.4958,160.8344,160.4043,160.8069,7701.0
2021-09-09 11:30:00,175.71,175.86,175.48,175.58,23334.0,160.7795,160.9167,160.569,160.6605,23334.0
2021-09-09 12:00:00,175.46,175.5,175.13,175.19,13914.0,160.5507,160.5873,160.2487,160.3036,13914.0
2021-09-09 12:30:00,175.12,175.42,174.99,175.21,34933.0,160.2396,160.5141,160.1206,160.3219,34933.0
2021-09-09 13:00:00,175.25,175.64,175.25,175.5,13091.0,160.3586,160.7154,160.3586,160.5873,13091.0
2021-09-09 13:30:00,175.43,175.68,175.31,175.58,18535.0,160.5233,160.752,160.4135,160.6605,18535.0
2021-09-09 14:00:00,175.51,175.54,175.22,175.39,10379.0,160.5965,160.6239,160.3311,160.4867,10379.0
2021-09-09 14:30:00,175.37,175.58,175.16,175.53,36674.0,160.4684,160.6605,160.2762,160.6148,36674.0
2021-09-09 15:00:00,175.55,175.55,175.31,175.46,17205.0,160.6331,160.6331,160.4135,160.5507,17205.0
2021-09-09 15:30:00,175.43,175.63,175.16,175.4,89086.0,160.5233,160.7063,160.2762,160.4958,89086.0
2021-09-10 09:30:00,175.32,175.48,174.74,174.74,14196.0,160.4226,160.569,159.8919,159.8919,14196.0
2021-09-10 10:00:00,175.03,175.3,174.9,175.17,11297.0,160.1572,160.4043,160.0383,160.2853,11297.0
2021-09-10 10:30:00,175.08,175.32,174.75,174.83,15288.0,160.203,160.4226,159.901,159.9742,15288.0
2021-09-10 11:00:00,174.79,174.98,174.64,174.76,16281.0,159.9376,160.1115,159.8004,159.9102,16281.0
2021-09-10 11:30:00,174.75,174.79,174.29,174.58,24665.0,159.901,159.9376,159.4801,159.7455,24665.0
2021-09-10 12:00:00,174.68,174.9,174.63,174.7,13324.0,159.837,160.0383,159.7912,159.8553,13324.0
2021-09-10 12:30:00,174.71,175.19,174.7,175.11,22816.0,159.8644,160.3036,159.8553,160.2304,22816.0
2021-09-10 13:00:00,175.07,175.39,175.07,175.1,26458.0,160.1938,160.4867,160.1938,160.2213,26458.0
2021-09-10 13:30:00,175.12,175.36,175.12,175.32,8899.0,160.2396,160.4592,160.2396,160.4226,8899.0
2021-09-10 14:00:00,175.32,175.51,175.24,175.47,10674.0,160.4226,160.5965,160.3494,160.5599,10674.0
2021-09-10 14:30:00,175.43,175.73,175.43,175.53,30392.0,160.5233,160.7978,160.5233,160.6148,30392.0
2021-09-10 15:00:00,175.57,175.79,175.5,175.68,12198.0,160.6514,160.8527,160.5873,160.752,12198.0
2021-09-10 15:30:00,175.73,175.85,175.0,175.05,80312.0,160.7978,160.9076,160.1298,160.1755,80312.0
2021-09-13 09:30:00,175.57,177.0,175.57,176.97,28819.0,160.6514,161.9598,160.6514,161.9324,28819.0
2021-09-13 10:00:00,177.01,177.27,176.4,176.62,17476.0,161.969,162.2069,161.4108,161.6121,17476.0
2021-09-13 10:30:00,176.68,176.88,176.23,176.28,13570.0,161.667,161.85,161.2553,161.301,13570.0
2021-09-13 11:00:00,176.27,176.5,176.03,176.35,10225.0,161.2919,161.5023,161.0723,161.3651,10225.0
2021-09-13 11:30:00,176.4,176.48,176.22,176.26,10676.0,161.4108,161.484,161.2461,161.2827,10676.0
2021-09-13 12:00:00,176.25,176.25,175.91,176.03,8786.0,161.2736,161.2736,160.9625,161.0723,8786.0
2021-09-13 12:30:00,175.98,176.01,175.41,175.58,10232.0,161.0265,161.054,160.505,160.6605,10232.0
2021-09-13 13:00:00,175.63,175.81,175.43,175.79,11482.0,160.7063,160.871,160.5233,160.8527,11482.0
2021-09-13 13:30:00,175.79,175.89,175.63,175.78,11178.0,160.8527,160.9442,160.7063,160.8435,11178.0
2021-09-13 14:00:00,175.76,175.77,175.36,175.53,11816.0,160.8252,160.8344,160.4592,160.6148,11816.0
2021-09-13 14:30:00,175.52,175.69,175.41,175.5,6964.0,160.6056,160.7612,160.505,160.5873,6964.0
2021-09-13 15:00:00,175.53,175.73,175.4,175.73,12495.0,160.6148,160.7978,160.4958,160.7978,12495.0
2021-09-13 15:30:00,175.78,175.86,175.36,175.47,70020.0,160.8435,160.9167,160.4592,160.5599,70020.0
2021-09-14 09:30:00,175.47,175.95,174.38,174.6,33032.0,160.5599,160.9991,159.5625,159.7638,33032.0
2021-09-14 10:00:00,174.62,175.01,174.45,174.93,21999.0,159.7821,160.1389,159.6265,160.0657,21999.0
2021-09-14 10:30:00,174.92,175.25,174.75,174.88,21459.0,160.0566,160.3586,159.901,160.02,21459.0
2021-09-14 11:00:00,174.94,175.14,174.68,174.97,20382.0,160.0749,160.2579,159.837,160.1023,20382.0
2021-09-14 11:30:00,174.97,175.03,174.42,174.45,14915.0,160.1023,160.1572,159.5991,159.6265,14915.0
2021-09-14 12:00:00,174.46,174.86,174.38,174.85,9347.0,159.6357,160.0017,159.5625,159.9925,9347.0
2021-09-14 12:30:00,174.87,175.06,174.6,174.71,14462.0,160.0108,160.1847,159.7638,159.8644,14462.0
2021-09-14 13:00:00,174.7,174.85,174.46,174.51,7663.0,159.8553,159.9925,159.6357,159.6814,7663.0
2021-09-14 13:30:00,174.5,174.52,174.35,174.48,11040.0,159.6723,159.6906,159.535,159.654,11040.0
2021-09-14 14:00:00,174.52,174.58,174.36,174.42,14606.0,159.6906,159.7455,159.5442,159.5991,14606.0
2021-09-14 14:30:00,174.35,174.56,174.34,174.56,9551.0,159.535,159.7272,159.5259,159.7272,9551.0
2021-09-14 15:00:00,174.53,174.58,174.19,174.19,9816.0,159.6997,159.7455,159.3886,159.3886,9816.0
2021-09-14 15:30:00,174.21,174.62,174.1,174.53,66883.0,159.4069,159.7821,159.3063,159.6997,66883.0
2021-09-15 09:30:00,174.29,175.67,174.22,175.52,23239.0,159.4801,160.7429,159.4161,160.6056,23239.0
2021-09-15 10:00:00,175.51,176.05,175.31,175.64,13698.0,160.5965,161.0906,160.4135,160.7154,13698.0
2021-09-15 10:30:00,175.76,175.89,175.18,175.48,34730.0,160.8252,160.9442,160.2945,160.569,34730.0
2021-09-15 11:00:00,175.44,175.52,175.18,175.39,12928.0,160.5324,160.6056,160.2945,160.4867,12928.0
2021-09-15 11:30:00,175.35,175.48,175.23,175.38,10746.0,160.4501,160.569,160.3403,160.4775,10746.0
2021-09-15 12:00:00,175.36,175.69,175.22,175.63,10227.0,160.4592,160.7612,160.3311,160.7063,10227.0
2021-09-15 12:30:00,175.63,176.14,175.53,176.0,12841.0,160.7063,161.1729,160.6148,161.0448,12841.0
2021-09-15 13:00:00,175.97,176.28,175.95,176.22,9210.0,161.0174,161.301,160.9991,161.2461,9210.0
2021-09-15 13:30:00,176.22,176.27,176.07,176.07,9053.0,161.2461,161.2919,161.1089,161.1089,9053.0
2021-09-15 14:00:00,176.07,176.1,175.66,175.73,13125.0,161.1089,161.1363,160.7337,160.7978,13125.0
2021-09-15 14:30:00,175.74,175.93,175.64,175.64,14812.0,160.8069,160.9808,160.7154,160.7154,14812.0
2021-09-15 15:00:00,175.65,175.72,175.42,175.61,14531.0,160.7246,160.7886,160.5141,160.688,14531.0
2021-09-15 15:30:00,175.58,175.74,175.03,175.07,65590.0,160.6605,160.8069,160.1572,160.1938,65590.0
2021-09-16 09:30:00,175.14,176.05,174.54,174.69,24074.0,160.2579,161.0906,159.7089,159.8461,24074.0
2021-09-16 10:00:00,174.62,174.8,173.79,174.13,23688.0,159.7821,159.9468,159.0226,159.3337,23688.0
2021-09-16 10:30:00,174.0,174.55,173.85,174.54,17156.0,159.2148,159.718,159.0775,159.7089,17156.0
2021-09-16 11:00:00,174.45,174.84,174.28,174.8,12012.0,159.6265,159.9834,159.471,159.9468,12012.0
2021-09-16 11:30:00,174.84,175.02,174.71,175.0,15256.0,159.9834,160.1481,159.8644,160.1298,15256.0
2021-09-16 12:00:00,174.99,175.37,174.95,175.3,11713.0,160.1206,160.4684,160.084,160.4043,11713.0
2021-09-16 12:30:00,175.31,175.45,175.18,175.3,6525.0,160.4135,160.5416,160.2945,160.4043,6525.0
2021-09-16 13:00:00,175.23,175.23,175.04,175.11,9455.0,160.3403,160.3403,160.1664,160.2304,9455.0
2021-09-16 13:30:00,175.17,175.29,174.94,175.22,10969.0,160.2853,160.3952,160.0749,160.3311,10969.0
2021-09-16 14:00:00,175.22,175.54,175.22,175.34,9842.0,160.3311,160.6239,160.3311,160.4409,9842.0
2021-09-16 14:30:00,175.38,175.84,175.34,175.76,7468.0,160.4775,160.8984,160.4409,160.8252,7468.0
2021-09-16 15:00:00,175.83,176.15,175.76,176.05,14107.0,160.8893,161.1821,160.8252,161.0906,14107.0
2021-09-16 15:30:00,176.08,176.29,175.47,175.52,60922.0,161.118,161.3102,160.5599,160.6056,60922.0
2021-09-17 09:30:00,175.04,175.62,174.66,175.07,125666.0,160.1664,160.6971,159.8187,160.1938,125666.0
2021-09-17 10:00:00,175.2,175.67,175.04,175.53,13421.0,160.3128,160.7429,160.1664,160.6148,13421.0
2021-09-17 10:30:00,175.71,175.79,175.07,175.52,23547.0,160.7795,160.8527,160.1938,160.6056,23547.0
2021-09-17 11:00:00,175.69,176.03,175.4,175.66,12209.0,160.7612,161.0723,160.4958,160.7337,12209.0
2021-09-17 11:30:00,175.64,175.95,175.6,175.87,4982.0,160.7154,160.9991,160.6788,160.9259,4982.0
2021-09-17 12:00:00,175.99,176.09,175.81,175.98,11495.0,161.0357,161.1272,160.871,161.0265,11495.0
2021-09-17 12:30:00,175.95,176.17,175.84,175.96,8415.0,160.9991,161.2004,160.8984,161.0082,8415.0
2021-09-17 13:00:00,175.95,175.95,175.62,175.73,8230.0,160.9991,160.9991,160.6971,160.7978,8230.0
2021-09-17 13:30:00,175.76,175.88,175.57,175.72,20424.0,160.8252,160.935,160.6514,160.7886,20424.0
2021-09-17 14:00:00,175.75,176.21,175.72,176.03,21863.0,160.8161,161.237,160.7886,161.0723,21863.0
2021-09-17 14:30:00,175.99,176.06,175.84,175.97,15646.0,161.0357,161.0997,160.8984,161.0174,15646.0
2021-09-17 15:00:00,175.96,176.02,175.32,175.37,24543.0,161.0082,161.0631,160.4226,160.4684,24543.0
2021-09-17 15:30:00,175.35,175.51,175.02,175.1,189700.0,160.4501,160.5965,160.1481,160.2213,189700.0
2021-09-20 09:30:00,174.32,175.08,174.04,174.79,23251.0,159.5076,160.203,159.2514,159.9376,23251.0
2021-09-20 10:00:00,174.8,175.13,173.98,175.12,22527.0,159.9468,160.2487,159.1965,160.2396,22527.0
2021-09-20 10:30:00,175.12,175.23,174.3,174.38,16211.0,160.2396,160.3403,159.4893,159.5625,16211.0
2021-09-20 11:00:00,174.49,174.71,174.25,174.58,19573.0,159.6631,159.8644,159.4435,159.7455,19573.0
2021-09-20 11:30:00,174.61,174.61,173.95,174.01,13272.0,159.7729,159.7729,159.169,159.2239,13272.0
2021-09-20 12:00:00,173.94,173.96,173.72,173.89,14594.0,159.1599,159.1782,158.9586,159.1141,14594.0
2021-09-20 12:30:00,173.88,173.94,173.35,173.35,13596.0,159.105,159.1599,158.62,158.62,13596.0
2021-09-20 13:00:00,173.38,173.38,172.89,173.22,15300.0,158.6474,158.6474,158.1991,158.501,15300.0
2021-09-20 13:30:00,173.16,173.33,173.1,173.19,14467.0,158.4461,158.6017,158.3912,158.4736,14467.0
2021-09-20 14:00:00,173.18,173.2,172.55,172.67,12199.0,158.4644,158.4827,157.888,157.9978,12199.0
2021-09-20 14:30:00,172.59,172.64,172.21,172.31,16564.0,157.9246,157.9703,157.5769,157.6684,16564.0
2021-09-20 15:00:00,172.41,172.49,171.89,172.24,18545.0,157.7599,157.8331,157.2841,157.6043,18545.0
2021-09-20 15:30:00,172.31,173.45,172.23,173.43,98026.0,157.6684,158.7115,157.5952,158.6932,98026.0
2021-09-21 09:30:00,173.95,174.77,173.38,174.46,25713.0,159.169,159.9193,158.6474,159.6357,25713.0
2021-09-21 10:00:00,174.49,174.61,173.15,173.32,15703.0,159.6631,159.7729,158.437,158.5925,15703.0
2021-09-21 10:30:00,173.18,173.47,172.66,173.32,16610.0,158.4644,158.7298,157.9886,158.5925,16610.0
2021-09-21 11:00:00,173.32,173.32,172.75,172.77,9110.0,158.5925,158.5925,158.071,158.0893,9110.0
2021-09-21 11:30:00,172.73,173.16,172.73,172.89,13579.0,158.0527,158.4461,158.0527,158.1991,13579.0
2021-09-21 12:00:00,172.9,173.18,172.73,172.73,16496.0,158.2082,158.4644,158.0527,158.0527,16496.0
2021-09-21 12:30:00,172.71,172.87,172.6,172.81,23020.0,158.0344,158.1808,157.9337,158.1259,23020.0
2021-09-21 13:00:00,172.84,172.9,172.27,172.27,16531.0,158.1533,158.2082,157.6318,157.6318,16531.0
2021-09-21 13:30:00,172.22,172.26,171.86,171.97,18276.0,157.586,157.6226,157.2566,157.3573,18276.0
2021-09-21 14:00:00,172.02,172.21,171.62,171.64,9279.0,157.403,157.5769,157.037,157.0553,9279.0
2021-09-21 14:30:00,171.71,172.05,171.7,171.85,19764.0,157.1194,157.4305,157.1102,157.2475,19764.0
2021-09-21 15:00:00,171.86,172.3,171.86,172.2,61225.0,157.2566,157.6592,157.2566,157.5677,61225.0
2021-09-21 15:30:00,172.23,172.4,171.7,171.76,89837.0,157.5952,157.7507,157.1102,157.1651,89837.0
2021-09-22 09:30:00,172.8,172.86,170.69,171.35,31248.0,158.1167,158.1716,156.186,156.7899,31248.0
2021-09-22 10:00:00,171.38,171.82,171.13,171.75,30109.0,156.8174,157.22,156.5886,157.156,30109.0
2021-09-22 10:30:00,171.79,172.04,171.42,172.02,33640.0,157.1926,157.4213,156.854,157.403,33640.0
2021-09-22 11:00:00,172.19,172.65,172.15,172.22,18165.0,157.5586,157.9795,157.522,157.586,18165.0
2021-09-22 11:30:00,172.35,172.82,172.32,172.69,17244.0,157.705,158.135,157.6775,158.0161,17244.0
2021-09-22 12:00:00,172.72,173.22,172.65,172.72,27526.0,158.0435,158.501,157.9795,158.0435,27526.0
2021-09-22 12:30:00,172.74,173.01,172.61,173.01,12838.0,158.0618,158.3089,157.9429,158.3089,12838.0
2021-09-22 13:00:00,173.02,173.04,172.64,172.83,17574.0,158.318,158.3363,157.9703,158.1442,17574.0
2021-09-22 13:30:00,172.83,172.85,172.27,172.39,16482.0,158.1442,158.1625,157.6318,157.7416,16482.0
2021-09-22 14:00:00,172.31,172.68,172.01,172.17,26722.0,157.6684,158.0069,157.3939,157.5403,26722.0
2021-09-22 14:30:00,172.21,172.4,171.91,172.23,29320.0,157.5769,157.7507,157.3024,157.5952,29320.0
2021-09-22 15:00:00,172.27,172.8,172.19,172.32,34066.0,157.6318,158.1167,157.5586,157.6775,34066.0
2021-09-22 15:30:00,172.3,172.41,171.9,172.38,115841.0,157.6592,157.7599,157.2932,157.7324,115841.0
2021-09-23 09:30:00,172.79,174.67,172.36,174.13,27950.0,158.1076,159.8278,157.7141,159.3337,27950.0
2021-09-23 10:00:00,174.23,174.24,173.5,173.84,17452.0,159.4252,159.4344,158.7573,159.0684,17452.0
2021-09-23 10:30:00,173.81,173.81,173.21,173.4,13495.0,159.0409,159.0409,158.4919,158.6658,13495.0
2021-09-23 11:00:00,173.21,173.46,172.98,173.23,17889.0,158.4919,158.7207,158.2814,158.5102,17889.0
2021-09-23 11:30:00,173.21,173.46,173.02,173.13,15453.0,158.4919,158.7207,158.318,158.4187,15453.0
2021-09-23 12:00:00,173.11,173.31,173.04,173.22,8428.0,158.4004,158.5834,158.3363,158.501,8428.0
2021-09-23 12:30:00,173.3,173.45,173.28,173.38,15660.0,158.5742,158.7115,158.5559,158.6474,15660.0
2021-09-23 13:00:00,173.33,173.75,173.33,173.39,14279.0,158.6017,158.986,158.6017,158.6566,14279.0
2021-09-23 13:30:00,173.42,173.89,173.42,173.85,10426.0,158.6841,159.1141,158.6841,159.0775,10426.0
2021-09-23 14:00:00,173.85,173.86,173.43,173.59,7986.0,159.0775,159.0867,158.6932,158.8396,7986.0
2021-09-23 14:30:00,173.59,173.93,173.58,173.87,18843.0,158.8396,159.1507,158.8305,159.0958,18843.0
2021-09-23 15:00:00,173.88,173.89,173.42,173.52,25244.0,159.105,159.1141,158.6841,158.7756,25244.0
2021-09-23 15:30:00,173.5,173.5,173.04,173.09,139874.0,158.7573,158.7573,158.3363,158.3821,139874.0
2021-09-24 09:30:00,173.58,175.13,173.09,174.71,50943.0,158.8305,160.2487,158.3821,159.8644,50943.0
2021-09-24 10:00:00,174.86,175.07,174.24,174.25,22033.0,160.0017,160.1938,159.4344,159.4435,22033.0
2021-09-24 10:30:00,174.28,174.65,174.2,174.32,23742.0,159.471,159.8095,159.3978,159.5076,23742.0
2021-09-24 11:00:00,174.35,174.44,173.85,174.03,29623.0,159.535,159.6174,159.0775,159.2422,29623.0
2021-09-24 11:30:00,174.03,174.35,173.92,174.3,36720.0,159.2422,159.535,159.1416,159.4893,36720.0
2021-09-24 12:00:00,174.31,174.62,174.26,174.37,17514.0,159.4984,159.7821,159.4527,159.5533,17514.0
2021-09-24 12:30:00,174.42,174.54,174.24,174.24,23311.0,159.5991,159.7089,159.4344,159.4344,23311.0
2021-09-24 13:00:00,174.23,174.23,173.87,174.1,22715.0,159.4252,159.4252,159.0958,159.3063,22715.0
2021-09-24 13:30:00,174.08,174.47,173.96,174.42,22495.0,159.288,159.6448,159.1782,159.5991,22495.0
2021-09-24 14:00:00,174.44,174.54,174.36,174.54,17716.0,159.6174,159.7089,159.5442,159.7089,17716.0
2021-09-24 14:30:00,174.55,174.73,174.47,174.68,34919.0,159.718,159.8827,159.6448,159.837,34919.0
2021-09-24 15:00:00,174.66,174.7,174.41,174.66,24956.0,159.8187,159.8553,159.5899,159.8187,24956.0
2021-09-24 15:30:00,174.66,174.78,173.94,174.03,152695.0,159.8187,159.9285,159.1599,159.2422,152695.0
2021-09-27 09:30:00,173.75,174.76,173.3,174.41,19341.0,158.986,159.9102,158.5742,159.5899,19341.0
2021-09-27 10:00:00,174.41,175.05,174.18,174.35,9171.0,159.5899,160.1755,159.3795,159.535,9171.0
2021-09-27 10:30:00,174.4,174.46,173.51,173.63,14009.0,159.5808,159.6357,158.7664,158.8762,14009.0
2021-09-27 11:00:00,173.77,173.97,173.46,173.97,15592.0,159.0043,159.1873,158.7207,159.1873,15592.0
2021-09-27 11:30:00,174.01,174.06,173.24,173.28,13919.0,159.2239,159.2697,158.5193,158.5559,13919.0
2021-09-27 12:00:00,173.32,173.4,173.08,173.26,14481.0,158.5925,158.6658,158.3729,158.5376,14481.0
2021-09-27 12:30:00,173.23,173.23,172.33,172.48,16176.0,158.5102,158.5102,157.6867,157.8239,16176.0
2021-09-27 13:00:00,172.49,172.68,172.39,172.42,15474.0,157.8331,158.0069,157.7416,157.769,15474.0
2021-09-27 13:30:00,172.43,172.44,172.05,172.2,27386.0,157.7782,157.7873,157.4305,157.5677,27386.0
2021-09-27 14:00:00,172.19,172.3,171.79,172.11,19326.0,157.5586,157.6592,157.1926,157.4854,19326.0
2021-09-27 14:30:00,172.11,172.24,171.94,171.98,28932.0,157.4854,157.6043,157.3298,157.3664,28932.0
2021-09-27 15:00:00,171.97,172.07,171.53,171.53,29480.0,157.3573,157.4488,156.9546,156.9546,29480.0
2021-09-27 15:30:00,171.5,171.63,170.63,170.89,148358.0,156.9272,157.0462,156.1311,156.369,148358.0
2021-09-28 09:30:00,170.5,170.91,169.4,169.75,45392.0,156.0122,156.3873,155.0056,155.3259,45392.0
2021-09-28 10:00:00,169.71,170.43,169.27,169.88,33375.0,155.2893,155.9481,154.8867,155.4449,33375.0
2021-09-28 10:30:00,169.8,169.8,168.94,169.17,33436.0,155.3717,155.3717,154.5847,154.7952,33436.0
2021-09-28 11:00:00,169.21,169.24,168.67,168.67,17476.0,154.8318,154.8592,154.3377,154.3377,17476.0
2021-09-28 11:30:00,168.66,168.88,168.27,168.45,21516.0,154.3285,154.5298,153.9717,154.1364,21516.0
2021-09-28 12:00:00,168.25,168.25,167.9,167.99,14721.0,153.9534,153.9534,153.6331,153.7155,14721.0
2021-09-28 12:30:00,167.89,168.12,167.8,168.09,15860.0,153.6239,153.8344,153.5416,153.807,15860.0
2021-09-28 13:00:00,168.03,168.33,167.89,168.17,14697.0,153.7521,154.0266,153.6239,153.8802,14697.0
2021-09-28 13:30:00,168.13,168.5,168.11,168.3,14144.0,153.8436,154.1821,153.8253,153.9991,14144.0
2021-09-28 14:00:00,168.3,168.82,168.24,168.82,13141.0,153.9991,154.4749,153.9442,154.4749,13141.0
2021-09-28 14:30:00,168.72,169.22,168.59,169.14,20011.0,154.3834,154.8409,154.2645,154.7677,20011.0
2021-09-28 15:00:00,169.09,169.45,169.01,169.15,24122.0,154.722,155.0514,154.6488,154.7769,24122.0
2021-09-28 15:30:00,169.14,169.59,168.57,168.69,147131.0,154.7677,155.1795,154.2462,154.356,147131.0
2021-09-29 09:30:00,169.2,171.18,169.17,171.14,35966.0,154.8226,156.6344,154.7952,156.5978,35966.0
2021-09-29 10:00:00,171.0,171.82,170.42,171.75,56531.0,156.4697,157.22,155.939,157.156,56531.0
2021-09-29 10:30:00,171.77,172.01,171.41,171.9,56997.0,157.1743,157.3939,156.8448,157.2932,56997.0
2021-09-29 11:00:00,171.84,171.99,171.46,171.97,28886.0,157.2383,157.3756,156.8906,157.3573,28886.0
2021-09-29 11:30:00,171.94,172.35,171.94,172.15,20214.0,157.3298,157.705,157.3298,157.522,20214.0
2021-09-29 12:00:00,172.12,172.22,171.75,172.03,19812.0,157.4945,157.586,157.156,157.4122,19812.0
2021-09-29 12:30:00,172.06,172.25,171.97,172.1,21285.0,157.4396,157.6135,157.3573,157.4762,21285.0
2021-09-29 13:00:00,172.05,172.05,171.57,171.62,12437.0,157.4305,157.4305,156.9912,157.037,12437.0
2021-09-29 13:30:00,171.57,171.72,171.49,171.72,10783.0,156.9912,157.1285,156.918,157.1285,10783.0
2021-09-29 14:00:00,171.72,172.19,171.68,172.18,18585.0,157.1285,157.5586,157.0919,157.5494,18585.0
2021-09-29 14:30:00,172.25,172.64,172.24,172.42,15528.0,157.6135,157.9703,157.6043,157.769,15528.0
2021-09-29 15:00:00,172.41,172.69,172.16,172.67,20492.0,157.7599,158.0161,157.5311,157.9978,20492.0
2021-09-29 15:30:00,172.69,172.76,171.84,171.92,103222.0,158.0161,158.0801,157.2383,157.3115,103222.0
2021-09-30 09:30:00,172.65,172.83,171.93,172.11,23672.0,157.9795,158.1442,157.3207,157.4854,23672.0
2021-09-30 10:00:00,172.04,172.31,171.57,172.25,18924.0,157.4213,157.6684,156.9912,157.6135,18924.0
2021-09-30 10:30:00,172.3,172.46,171.47,171.86,27214.0,157.6592,157.8056,156.8997,157.2566,27214.0
2021-09-30 11:00:00,171.74,171.87,171.29,171.43,20054.0,157.1468,157.2658,156.735,156.8631,20054.0
2021-09-30 11:30:00,171.42,171.42,170.76,171.07,17455.0,156.854,156.854,156.2501,156.5337,17455.0
2021-09-30 12:00:00,171.04,171.1,170.55,170.64,52224.0,156.5063,156.5612,156.0579,156.1403,52224.0
2021-09-30 12:30:00,170.63,171.18,170.57,170.8,30816.0,156.1311,156.6344,156.0762,156.2867,30816.0
2021-09-30 13:00:00,170.83,171.05,170.58,170.66,17251.0,156.3141,156.5154,156.0854,156.1586,17251.0
2021-09-30 13:30:00,170.65,170.8,170.57,170.62,12786.0,156.1494,156.2867,156.0762,156.122,12786.0
2021-09-30 14:00:00,170.61,171.25,170.61,170.97,23649.0,156.1128,156.6984,156.1128,156.4422,23649.0
2021-09-30 14:30:00,171.03,171.7,171.0,171.41,12044.0,156.4971,157.1102,156.4697,156.8448,12044.0
2021-09-30 15:00:00,171.35,171.61,171.01,171.02,16132.0,156.7899,157.0279,156.4788,156.488,16132.0
2021-09-30 15:30:00,171.02,171.27,169.24,169.26,91824.0,156.488,156.7167,154.8592,154.8775,91824.0
2021-10-01 09:30:00,170.01,170.57,169.11,169.22,35080.0,155.5638,156.0762,154.7403,154.8409,35080.0
2021-10-01 10:00:00,169.05,169.82,168.72,169.62,31551.0,154.6854,155.39,154.3834,155.2069,31551.0
2021-10-01 10:30:00,169.63,169.76,169.1,169.55,32320.0,155.2161,155.3351,154.7311,155.1429,32320.0
2021-10-01 11:00:00,169.45,169.95,169.05,169.89,21947.0,155.0514,155.5089,154.6854,155.454,21947.0
2021-10-01 11:30:00,169.82,170.66,169.76,170.3,38143.0,155.39,156.1586,155.3351,155.8292,38143.0
2021-10-01 12:00:00,170.38,170.55,170.18,170.41,27531.0,155.9024,156.0579,155.7194,155.9298,27531.0
2021-10-01 12:30:00,170.34,170.68,170.23,170.55,27316.0,155.8658,156.1769,155.7651,156.0579,27316.0
2021-10-01 13:00:00,170.55,170.76,170.29,170.29,27425.0,156.0579,156.2501,155.82,155.82,27425.0
2021-10-01 13:30:00,170.3,171.22,170.3,171.03,47087.0,155.8292,156.671,155.8292,156.4971,47087.0
2021-10-01 14:00:00,171.02,171.23,170.83,171.07,17469.0,156.488,156.6801,156.3141,156.5337,17469.0
2021-10-01 14:30:00,171.06,171.36,170.8,171.25,10274.0,156.5246,156.7991,156.2867,156.6984,10274.0
2021-10-01 15:00:00,171.24,171.68,171.23,171.59,20631.0,156.6893,157.0919,156.6801,157.0096,20631.0
2021-10-01 15:30:00,171.58,171.64,170.6,170.83,127238.0,157.0004,157.0553,156.1037,156.3141,127238.0
2021-10-04 09:30:00,171.18,172.93,170.93,172.86,50881.0,156.6344,158.2357,156.4056,158.1716,50881.0
2021-10-04 10:00:00,172.86,172.88,171.57,171.68,26425.0,158.1716,158.1899,156.9912,157.0919,26425.0
2021-10-04 10:30:00,171.68,171.68,170.23,170.23,37609.0,157.0919,157.0919,155.7651,155.7651,37609.0
2021-10-04 11:00:00,170.2,171.33,170.17,170.8,35094.0,155.7377,156.7716,155.7102,156.2867,35094.0
2021-10-04 11:30:00,170.79,170.79,169.73,170.42,23925.0,156.2775,156.2775,155.3076,155.939,23925.0
2021-10-04 12:00:00,170.3,170.47,169.95,169.95,19852.0,155.8292,155.9847,155.5089,155.5089,19852.0
2021-10-04 12:30:00,169.94,170.21,169.92,170.06,18148.0,155.4998,155.7468,155.4815,155.6096,18148.0
2021-10-04 13:00:00,170.04,170.38,169.94,170.08,18515.0,155.5913,155.9024,155.4998,155.6279,18515.0
2021-10-04 13:30:00,170.08,170.29,169.99,170.03,18623.0,155.6279,155.82,155.5455,155.5821,18623.0
2021-10-04 14:00:00,170.02,170.29,169.97,170.28,25860.0,155.573,155.82,155.5272,155.8109,25860.0
2021-10-04 14:30:00,170.32,170.75,170.19,170.56,20178.0,155.8475,156.2409,155.7285,156.0671,20178.0
2021-10-04 15:00:00,170.53,171.77,170.26,171.63,130256.0,156.0396,157.1743,155.7926,157.0462,130256.0
2021-10-04 15:30:00,171.63,172.01,171.12,171.57,209110.0,157.0462,157.3939,156.5795,156.9912,209110.0
2021-10-05 09:30:00,172.68,173.62,171.65,173.62,56845.0,158.0069,158.8671,157.0645,158.8671,56845.0
2021-10-05 10:00:00,173.59,174.71,173.59,174.71,41293.0,158.8396,159.8644,158.8396,159.8644,41293.0
2021-10-05 10:30:00,174.81,175.54,174.64,175.17,82730.0,159.9559,160.6239,159.8004,160.2853,82730.0
2021-10-05 11:00:00,175.14,175.82,174.96,175.62,49712.0,160.2579,160.8801,160.0932,160.6971,49712.0
2021-10-05 11:30:00,175.64,175.67,174.99,175.62,40377.0,160.7154,160.7429,160.1206,160.6971,40377.0
2021-10-05 12:00:00,175.53,175.53,174.67,174.71,28533.0,160.6148,160.6148,159.8278,159.8644,28533.0
2021-10-05 12:30:00,174.66,174.82,173.91,174.31,30480.0,159.8187,159.9651,159.1324,159.4984,30480.0
2021-10-05 13:00:00,174.35,174.72,174.25,174.64,22016.0,159.535,159.8736,159.4435,159.8004,22016.0
2021-10-05 13:30:00,174.65,175.26,174.65,175.02,45880.0,159.8095,160.3677,159.8095,160.1481,45880.0
2021-10-05 14:00:00,175.03,175.06,174.47,174.68,18936.0,160.1572,160.1847,159.6448,159.837,18936.0
2021-10-05 14:30:00,174.76,174.95,174.34,174.34,14284.0,159.9102,160.084,159.5259,159.5259,14284.0
2021-10-05 15:00:00,174.33,174.43,174.13,174.31,29345.0,159.5167,159.6082,159.3337,159.4984,29345.0
2021-10-05 15:30:00,174.31,174.84,174.19,174.47,147428.0,159.4984,159.9834,159.3886,159.6448,147428.0
2021-10-06 09:30:00,174.23,175.33,173.55,175.18,41953.0,159.4252,160.4318,158.803,160.2945,41953.0
2021-10-06 10:00:00,175.09,175.61,174.81,175.44,34396.0,160.2121,160.688,159.9559,160.5324,34396.0
2021-10-06 10:30:00,175.55,176.5,175.41,176.5,54509.0,160.6331,161.5023,160.505,161.5023,54509.0
2021-10-06 11:00:00,176.49,176.49,175.79,175.81,48251.0,161.4932,161.4932,160.8527,160.871,48251.0
2021-10-06 11:30:00,175.81,175.81,175.38,175.67,52413.0,160.871,160.871,160.4775,160.7429,52413.0
2021-10-06 12:00:00,175.67,175.7,175.05,175.59,39760.0,160.7429,160.7703,160.1755,160.6697,39760.0
2021-10-06 12:30:00,175.55,176.15,175.53,175.89,51717.0,160.6331,161.1821,160.6148,160.9442,51717.0
2021-10-06 13:00:00,175.91,176.52,175.68,176.52,33430.0,160.9625,161.5206,160.752,161.5206,33430.0
2021-10-06 13:30:00,176.53,177.39,176.53,177.33,40817.0,161.5298,162.3167,161.5298,162.2618,40817.0
2021-10-06 14:00:00,177.35,178.08,177.0,177.74,42204.0,162.2801,162.9481,161.9598,162.637,42204.0
2021-10-06 14:30:00,177.76,177.92,177.44,177.83,29029.0,162.6553,162.8017,162.3625,162.7193,29029.0
2021-10-06 15:00:00,177.79,178.37,177.67,178.23,38174.0,162.6827,163.2134,162.5729,163.0853,38174.0
2021-10-06 15:30:00,178.23,178.93,178.15,178.55,245717.0,163.0853,163.7259,163.0121,163.3781,245717.0
2021-10-07 09:30:00,179.12,180.62,178.9,180.41,83737.0,163.8997,165.2722,163.6984,165.0801,83737.0
2021-10-07 10:00:00,180.49,181.03,180.35,180.39,29447.0,165.1533,165.6474,165.0252,165.0618,29447.0
2021-10-07 10:30:00,180.44,180.44,179.21,179.92,44693.0,165.1075,165.1075,163.9821,164.6317,44693.0
2021-10-07 11:00:00,179.9,179.99,179.09,179.18,31712.0,164.6134,164.6958,163.8723,163.9546,31712.0
2021-10-07 11:30:00,179.19,179.99,179.06,179.96,37733.0,163.9638,164.6958,163.8448,164.6683,37733.0
2021-10-07 12:00:00,179.95,180.04,179.59,179.73,33780.0,164.6592,164.7415,164.3298,164.4579,33780.0
2021-10-07 12:30:00,179.77,180.44,179.73,180.42,32092.0,164.4945,165.1075,164.4579,165.0892,32092.0
2021-10-07 13:00:00,180.35,180.42,180.05,180.37,50082.0,165.0252,165.0892,164.7507,165.0435,50082.0
2021-10-07 13:30:00,180.34,180.39,179.79,179.79,49070.0,165.016,165.0618,164.5128,164.5128,49070.0
2021-10-07 14:00:00,179.78,179.8,179.15,179.2,35870.0,164.5036,164.5219,163.9272,163.9729,35870.0
2021-10-07 14:30:00,179.18,179.18,177.75,177.76,54759.0,163.9546,163.9546,162.6461,162.6553,54759.0
2021-10-07 15:00:00,177.77,178.42,177.6,178.1,45719.0,162.6644,163.2592,162.5089,162.9664,45719.0
2021-10-07 15:30:00,178.13,178.23,177.44,178.0,199861.0,162.9938,163.0853,162.3625,162.8749,199861.0
2021-10-08 09:30:00,178.15,178.4,177.05,177.44,37246.0,163.0121,163.2409,162.0056,162.3625,37246.0
2021-10-08 10:00:00,177.39,177.96,177.03,177.07,29652.0,162.3167,162.8383,161.9873,162.0239,29652.0
2021-10-08 10:30:00,177.14,178.03,177.09,177.78,24980.0,162.088,162.9023,162.0422,162.6736,24980.0
2021-10-08 11:00:00,177.79,178.27,177.61,178.23,20864.0,162.6827,163.1219,162.518,163.0853,20864.0
2021-10-08 11:30:00,178.22,178.22,177.91,178.1,16513.0,163.0762,163.0762,162.7925,162.9664,16513.0
2021-10-08 12:00:00,178.1,178.29,178.03,178.25,11858.0,162.9664,163.1402,162.9023,163.1036,11858.0
2021-10-08 12:30:00,178.23,178.65,178.23,178.4,14838.0,163.0853,163.4696,163.0853,163.2409,14838.0
2021-10-08 13:00:00,178.45,178.5,178.07,178.32,18210.0,163.2866,163.3324,162.9389,163.1677,18210.0
2021-10-08 13:30:00,178.24,178.24,177.67,177.8,26988.0,163.0945,163.0945,162.5729,162.6919,26988.0
2021-10-08 14:00:00,177.81,178.72,177.79,178.72,23162.0,162.701,163.5337,162.6827,163.5337,23162.0
2021-10-08 14:30:00,178.73,178.8,178.34,178.39,15539.0,163.5428,163.6069,163.186,163.2317,15539.0
2021-10-08 15:00:00,178.4,178.68,178.36,178.47,25897.0,163.2409,163.4971,163.2043,163.3049,25897.0
2021-10-08 15:30:00,178.51,178.53,177.55,177.74,99529.0,163.3415,163.3598,162.4631,162.637,99529.0
2021-10-11 09:30:00,177.68,178.55,177.22,178.53,44090.0,162.5821,163.3781,162.1612,163.3598,44090.0
2021-10-11 10:00:00,178.5,178.76,178.09,178.4,47472.0,163.3324,163.5703,162.9572,163.2409,47472.0
2021-10-11 10:30:00,178.4,178.91,178.34,178.84,32418.0,163.2409,163.7076,163.186,163.6435,32418.0
2021-10-11 11:00:00,178.85,178.96,177.87,177.87,32498.0,163.6526,163.7533,162.7559,162.7559,32498.0
2021-10-11 11:30:00,177.89,178.42,177.77,177.77,27227.0,162.7742,163.2592,162.6644,162.6644,27227.0
2021-10-11 12:00:00,177.83,177.93,177.49,177.76,22153.0,162.7193,162.8108,162.4082,162.6553,22153.0
2021-10-11 12:30:00,177.79,178.05,177.75,177.99,31401.0,162.6827,162.9206,162.6461,162.8657,31401.0
2021-10-11 13:00:00,178.08,178.18,177.68,177.9,26620.0,162.9481,163.0396,162.5821,162.7834,26620.0
2021-10-11 13:30:00,177.93,178.2,177.9,178.05,27430.0,162.8108,163.0579,162.7834,162.9206,27430.0
2021-10-11 14:00:00,178.03,178.45,178.03,178.38,24982.0,162.9023,163.2866,162.9023,163.2226,24982.0
2021-10-11 14:30:00,178.36,178.49,178.18,178.39,26578.0,163.2043,163.3232,163.0396,163.2317,26578.0
2021-10-11 15:00:00,178.38,178.57,178.19,178.26,41163.0,163.2226,163.3964,163.0487,163.1128,41163.0
2021-10-11 15:30:00,178.26,178.76,178.05,178.21,149688.0,163.1128,163.5703,162.9206,163.067,149688.0
2021-10-12 09:30:00,178.53,178.57,177.74,178.47,45237.0,163.3598,163.3964,162.637,163.3049,45237.0
2021-10-12 10:00:00,178.56,178.65,177.93,178.21,33763.0,163.3873,163.4696,162.8108,163.067,33763.0
2021-10-12 10:30:00,178.17,178.66,177.95,178.43,33041.0,163.0304,163.4788,162.8291,163.2683,33041.0
2021-10-12 11:00:00,178.49,179.52,178.49,179.44,35299.0,163.3232,164.2657,163.3232,164.1925,35299.0
2021-10-12 11:30:00,179.49,179.6,179.27,179.56,40924.0,164.2383,164.3389,164.037,164.3023,40924.0
2021-10-12 12:00:00,179.58,179.98,179.58,179.83,92285.0,164.3206,164.6866,164.3206,164.5494,92285.0
2021-10-12 12:30:00,179.82,180.59,179.6,179.7,185691.0,164.5402,165.2448,164.3389,164.4304,185691.0
2021-10-12 13:00:00,179.74,180.65,179.66,180.48,95691.0,164.467,165.2997,164.3938,165.1441,95691.0
2021-10-12 13:30:00,180.45,180.53,179.81,179.94,42998.0,165.1167,165.1899,164.5311,164.65,42998.0
2021-10-12 14:00:00,179.93,179.95,179.37,179.55,79326.0,164.6409,164.6592,164.1285,164.2932,79326.0
2021-10-12 14:30:00,179.56,179.63,178.93,179.17,59097.0,164.3023,164.3664,163.7259,163.9455,59097.0
2021-10-12 15:00:00,179.2,179.51,179.16,179.35,68857.0,163.9729,164.2566,163.9363,164.1102,68857.0
2021-10-12 15:30:00,179.36,179.52,178.6,179.49,233191.0,164.1193,164.2657,163.4239,164.2383,233191.0
2021-10-13 09:30:00,179.93,180.5,178.41,178.42,41207.0,164.6409,165.1624,163.25,163.2592,41207.0
2021-10-13 10:00:00,178.4,178.77,177.28,177.48,25509.0,163.2409,163.5794,162.2161,162.3991,25509.0
2021-10-13 10:30:00,177.61,178.43,177.61,178.27,23293.0,162.518,163.2683,162.518,163.1219,23293.0
2021-10-13 11:00:00,178.29,178.36,177.98,178.3,30009.0,163.1402,163.2043,162.8566,163.1494,30009.0
2021-10-13 11:30:00,178.33,179.24,178.3,179.21,24325.0,163.1768,164.0095,163.1494,163.9821,24325.0
2021-10-13 12:00:00,179.2,179.35,179.05,179.29,18331.0,163.9729,164.1102,163.8357,164.0553,18331.0
2021-10-13 12:30:00,179.27,179.66,179.18,179.36,26497.0,164.037,164.3938,163.9546,164.1193,26497.0
2021-10-13 13:00:00,179.4,179.91,179.23,179.84,20625.0,164.1559,164.6226,164.0004,164.5585,20625.0
2021-10-13 13:30:00,179.8,180.37,179.77,180.25,22734.0,164.5219,165.0435,164.4945,164.9337,22734.0
2021-10-13 14:00:00,180.28,180.61,179.69,179.89,51631.0,164.9611,165.2631,164.4213,164.6043,51631.0
2021-10-13 14:30:00,179.88,179.88,179.56,179.79,21609.0,164.5951,164.5951,164.3023,164.5128,21609.0
2021-10-13 15:00:00,179.78,180.07,179.58,180.07,35505.0,164.5036,164.769,164.3206,164.769,35505.0
2021-10-13 15:30:00,180.02,180.23,179.74,180.14,126084.0,164.7232,164.9154,164.467,164.833,126084.0
2021-10-14 09:30:00,181.0,181.06,179.86,180.16,43228.0,165.62,165.6749,164.5768,164.8513,43228.0
2021-10-14 10:00:00,180.24,181.14,180.24,180.46,28475.0,164.9245,165.7481,164.9245,165.1258,28475.0
2021-10-14 10:30:00,180.49,181.71,180.09,181.71,37454.0,165.1533,166.2696,164.7873,166.2696,37454.0
2021-10-14 11:00:00,181.75,182.0,181.36,181.69,32307.0,166.3062,166.535,165.9494,166.2513,32307.0
2021-10-14 11:30:00,181.69,181.86,181.34,181.6,27561.0,166.2513,166.4069,165.9311,166.169,27561.0
2021-10-14 12:00:00,181.62,181.93,181.62,181.73,25051.0,166.1873,166.4709,166.1873,166.2879,25051.0
2021-10-14 12:30:00,181.72,181.86,181.57,181.85,16056.0,166.2788,166.4069,166.1415,166.3977,16056.0
2021-10-14 13:00:00,181.9,181.95,181.69,181.8,20541.0,166.4435,166.4892,166.2513,166.352,20541.0
2021-10-14 13:30:00,181.81,182.09,181.73,181.86,19243.0,166.3611,166.6173,166.2879,166.4069,19243.0
2021-10-14 14:00:00,181.82,181.94,181.61,181.89,30049.0,166.3703,166.4801,166.1781,166.4343,30049.0
2021-10-14 14:30:00,181.87,182.01,181.83,182.01,22644.0,166.416,166.5441,166.3794,166.5441,22644.0
2021-10-14 15:00:00,182.0,182.18,181.75,181.78,29316.0,166.535,166.6997,166.3062,166.3337,29316.0
2021-10-14 15:30:00,181.77,182.23,181.59,182.2,119073.0,166.3245,166.7454,166.1598,166.718,119073.0
2021-10-15 09:30:00,182.17,182.25,181.14,181.53,53621.0,166.6905,166.7637,165.7481,166.1049,53621.0
2021-10-15 10:00:00,181.48,181.9,181.05,181.09,37424.0,166.0592,166.4435,165.6657,165.7023,37424.0
2021-10-15 10:30:00,181.07,181.28,180.56,180.68,26901.0,165.684,165.8762,165.2173,165.3271,26901.0
2021-10-15 11:00:00,180.68,180.75,180.26,180.61,60821.0,165.3271,165.3912,164.9428,165.2631,60821.0
2021-10-15 11:30:00,180.64,180.89,180.05,180.07,35052.0,165.2905,165.5193,164.7507,164.769,35052.0
2021-10-15 12:00:00,180.06,180.56,180.06,180.53,25218.0,164.7598,165.2173,164.7598,165.1899,25218.0
2021-10-15 12:30:00,180.53,180.67,179.94,179.94,35006.0,165.1899,165.318,164.65,164.65,35006.0
2021-10-15 13:00:00,180.0,180.17,179.6,179.74,43409.0,164.7049,164.8605,164.3389,164.467,43409.0
2021-10-15 13:30:00,179.74,180.39,179.74,180.07,43547.0,164.467,165.0618,164.467,164.769,43547.0
2021-10-15 14:00:00,180.07,180.7,180.07,180.53,49964.0,164.769,165.3455,164.769,165.1899,49964.0
2021-10-15 14:30:00,180.55,180.62,180.33,180.52,40686.0,165.2082,165.2722,165.0069,165.1807,40686.0
2021-10-15 15:00:00,180.49,180.61,179.98,180.18,68099.0,165.1533,165.2631,164.6866,164.8696,68099.0
2021-10-15 15:30:00,180.18,180.18,179.05,179.54,476875.0,164.8696,164.8696,163.8357,164.284,476875.0
2021-10-18 09:30:00,179.65,179.65,178.42,179.25,23605.0,164.3847,164.3847,163.2592,164.0187,23605.0
2021-10-18 10:00:00,179.18,179.49,178.54,178.75,14337.0,163.9546,164.2383,163.369,163.5611,14337.0
2021-10-18 10:30:00,178.69,179.35,178.59,179.34,21342.0,163.5062,164.1102,163.4147,164.101,21342.0
2021-10-18 11:00:00,179.3,179.97,179.26,179.58,22218.0,164.0644,164.6775,164.0278,164.3206,22218.0
2021-10-18 11:30:00,179.58,179.76,179.44,179.44,14298.0,164.3206,164.4853,164.1925,164.1925,14298.0
2021-10-18 12:00:00,179.49,179.72,179.39,179.63,15812.0,164.2383,164.4487,164.1468,164.3664,15812.0
2021-10-18 12:30:00,179.6,179.71,179.37,179.5,10494.0,164.3389,164.4396,164.1285,164.2474,10494.0
2021-10-18 13:00:00,179.51,179.79,179.48,179.48,11686.0,164.2566,164.5128,164.2291,164.2291,11686.0
2021-10-18 13:30:00,179.51,179.54,179.09,179.28,13913.0,164.2566,164.284,163.8723,164.0461,13913.0
2021-10-18 14:00:00,179.3,179.51,179.24,179.38,15302.0,164.0644,164.2566,164.0095,164.1376,15302.0
2021-10-18 14:30:00,179.36,179.77,179.31,179.64,20546.0,164.1193,164.4945,164.0736,164.3755,20546.0
2021-10-18 15:00:00,179.66,179.67,179.35,179.4,22709.0,164.3938,164.403,164.1102,164.1559,22709.0
2021-10-18 15:30:00,179.37,179.37,178.72,178.72,91512.0,164.1285,164.1285,163.5337,163.5337,91512.0
2021-10-19 09:30:00,178.82,179.22,178.37,178.5,30860.0,163.6252,163.9912,163.2134,163.3324,30860.0
2021-10-19 10:00:00,178.56,179.24,178.52,179.2,11491.0,163.3873,164.0095,163.3507,163.9729,11491.0
2021-10-19 10:30:00,179.19,179.36,178.85,179.12,19537.0,163.9638,164.1193,163.6526,163.8997,19537.0
2021-10-19 11:00:00,179.13,179.57,179.11,179.43,17083.0,163.9089,164.3115,163.8906,164.1834,17083.0
2021-10-19 11:30:00,179.4,179.75,179.11,179.73,33850.0,164.1559,164.4762,163.8906,164.4579,33850.0
2021-10-19 12:00:00,179.74,180.14,179.74,180.03,24039.0,164.467,164.833,164.467,164.7324,24039.0
2021-10-19 12:30:00,180.08,180.24,179.76,179.92,14196.0,164.7781,164.9245,164.4853,164.6317,14196.0
2021-10-19 13:00:00,179.81,179.88,179.34,179.36,17896.0,164.5311,164.5951,164.101,164.1193,17896.0
2021-10-19 13:30:00,179.28,179.48,179.16,179.44,16011.0,164.0461,164.2291,163.9363,164.1925,16011.0
2021-10-19 14:00:00,179.44,179.7,179.34,179.69,19720.0,164.1925,164.4304,164.101,164.4213,19720.0
2021-10-19 14:30:00,179.69,179.8,179.59,179.77,16245.0,164.4213,164.5219,164.3298,164.4945,16245.0
2021-10-19 15:00:00,179.8,180.09,179.74,179.97,22498.0,164.5219,164.7873,164.467,164.6775,22498.0
2021-10-19 15:30:00,179.98,179.98,179.57,179.74,89959.0,164.6866,164.6866,164.3115,164.467,89959.0
2021-10-20 09:30:00,179.9,181.02,179.73,180.5,25098.0,164.6134,165.6383,164.4579,165.1624,25098.0
2021-10-20 10:00:00,180.66,180.67,179.87,180.16,9188.0,165.3088,165.318,164.586,164.8513,9188.0
2021-10-20 10:30:00,180.1,180.45,179.98,180.45,11845.0,164.7964,165.1167,164.6866,165.1167,11845.0
2021-10-20 11:00:00,180.47,180.56,180.27,180.45,12480.0,165.135,165.2173,164.952,165.1167,12480.0
2021-10-20 11:30:00,180.49,180.54,180.05,180.15,15217.0,165.1533,165.199,164.7507,164.8422,15217.0
2021-10-20 12:00:00,180.11,180.4,180.04,180.38,10788.0,164.8056,165.0709,164.7415,165.0526,10788.0
2021-10-20 12:30:00,180.31,180.83,180.3,180.78,16019.0,164.9886,165.4644,164.9794,165.4187,16019.0
2021-10-20 13:00:00,180.76,181.0,180.52,180.82,13684.0,165.4004,165.62,165.1807,165.4553,13684.0
2021-10-20 13:30:00,180.79,180.79,180.39,180.4,6850.0,165.4278,165.4278,165.0618,165.0709,6850.0
2021-10-20 14:00:00,180.38,180.46,180.14,180.25,11290.0,165.0526,165.1258,164.833,164.9337,11290.0
2021-10-20 14:30:00,180.28,180.49,180.25,180.39,13514.0,164.9611,165.1533,164.9337,165.0618,13514.0
2021-10-20 15:00:00,180.43,180.47,180.0,180.02,11050.0,165.0984,165.135,164.7049,164.7232,11050.0
2021-10-20 15:30:00,180.03,180.22,179.85,180.19,65763.0,164.7324,164.9062,164.5677,164.8788,65763.0
2021-10-21 09:30:00,181.84,181.84,179.64,180.08,29023.0,166.3886,166.3886,164.3755,164.7781,29023.0
2021-10-21 10:00:00,179.85,180.54,179.75,180.13,22323.0,164.5677,165.199,164.4762,164.8239,22323.0
2021-10-21 10:30:00,180.2,180.78,180.09,180.56,13384.0,164.8879,165.4187,164.7873,165.2173,13384.0
2021-10-21 11:00:00,180.59,180.96,180.45,180.49,14279.0,165.2448,165.5834,165.1167,165.1533,14279.0
2021-10-21 11:30:00,180.4,180.6,180.16,180.46,15277.0,165.0709,165.2539,164.8513,165.1258,15277.0
2021-10-21 12:00:00,180.41,180.48,180.12,180.3,11315.0,165.0801,165.1441,164.8147,164.9794,11315.0
2021-10-21 12:30:00,180.28,180.41,180.16,180.19,12194.0,164.9611,165.0801,164.8513,164.8788,12194.0
2021-10-21 13:00:00,180.27,180.38,180.22,180.37,8577.0,164.952,165.0526,164.9062,165.0435,8577.0
2021-10-21 13:30:00,180.38,180.44,180.07,180.16,25531.0,165.0526,165.1075,164.769,164.8513,25531.0
2021-10-21 14:00:00,180.17,180.27,179.88,180.02,18331.0,164.8605,164.952,164.5951,164.7232,18331.0
2021-10-21 14:30:00,179.99,180.05,179.76,180.03,18698.0,164.6958,164.7507,164.4853,164.7324,18698.0
2021-10-21 15:00:00,180.07,180.23,179.98,180.14,24094.0,164.769,164.9154,164.6866,164.833,24094.0
2021-10-21 15:30:00,180.11,180.37,179.98,180.25,61351.0,164.8056,165.0435,164.6866,164.9337,61351.0
2021-10-22 09:30:00,180.32,181.34,180.1,180.74,13142.0,164.9977,165.9311,164.7964,165.3821,13142.0
2021-10-22 10:00:00,180.86,181.41,180.82,181.39,7497.0,165.4919,165.9951,165.4553,165.9768,7497.0
2021-10-22 10:30:00,181.4,181.69,181.21,181.47,7854.0,165.986,166.2513,165.8121,166.05,7854.0
2021-10-22 11:00:00,181.5,181.67,181.34,181.49,11160.0,166.0775,166.233,165.9311,166.0683,11160.0
2021-10-22 11:30:00,181.44,181.68,181.16,181.57,8754.0,166.0226,166.2422,165.7664,166.1415,8754.0
2021-10-22 12:00:00,181.47,181.76,181.31,181.63,11090.0,166.05,166.3154,165.9036,166.1964,11090.0
2021-10-22 12:30:00,181.62,181.99,181.56,181.8,11547.0,166.1873,166.5258,166.1324,166.352,11547.0
2021-10-22 13:00:00,181.8,181.96,181.7,181.96,8601.0,166.352,166.4984,166.2605,166.4984,8601.0
2021-10-22 13:30:00,181.96,182.17,181.85,182.07,20392.0,166.4984,166.6905,166.3977,166.599,20392.0
2021-10-22 14:00:00,182.02,182.52,181.99,182.5,13107.0,166.5533,167.0108,166.5258,166.9925,13107.0
2021-10-22 14:30:00,182.5,182.69,182.19,182.23,15475.0,166.9925,167.1664,166.7088,166.7454,15475.0
2021-10-22 15:00:00,182.26,182.4,182.01,182.26,19498.0,166.7729,166.901,166.5441,166.7729,19498.0
2021-10-22 15:30:00,182.24,182.48,182.02,182.11,59982.0,166.7546,166.9742,166.5533,166.6356,59982.0
2021-10-25 09:30:00,182.04,182.07,180.59,181.05,13642.0,166.5716,166.599,165.2448,165.6657,13642.0
2021-10-25 10:00:00,181.11,181.63,180.91,181.21,15394.0,165.7206,166.1964,165.5376,165.8121,15394.0
2021-10-25 10:30:00,181.39,181.78,181.3,181.64,13445.0,165.9768,166.3337,165.8945,166.2056,13445.0
2021-10-25 11:00:00,181.55,181.59,181.02,181.04,24781.0,166.1232,166.1598,165.6383,165.6566,24781.0
2021-10-25 11:30:00,181.09,181.55,181.09,181.45,11039.0,165.7023,166.1232,165.7023,166.0317,11039.0
2021-10-25 12:00:00,181.46,181.47,181.15,181.15,12638.0,166.0409,166.05,165.7572,165.7572,12638.0
2021-10-25 12:30:00,181.12,181.14,180.72,180.87,9664.0,165.7298,165.7481,165.3638,165.501,9664.0
2021-10-25 13:00:00,180.86,181.13,180.76,180.92,27731.0,165.4919,165.7389,165.4004,165.5468,27731.0
2021-10-25 13:30:00,180.99,181.13,180.88,180.99,22859.0,165.6108,165.7389,165.5102,165.6108,22859.0
2021-10-25 14:00:00,180.98,181.21,180.9,180.94,20202.0,165.6017,165.8121,165.5285,165.5651,20202.0
2021-10-25 14:30:00,180.95,180.99,180.68,180.7,12069.0,165.5742,165.6108,165.3271,165.3455,12069.0
2021-10-25 15:00:00,180.74,180.79,180.14,180.26,26665.0,165.3821,165.4278,164.833,164.9428,26665.0
2021-10-25 15:30:00,180.24,180.63,180.11,180.23,113961.0,164.9245,165.2814,164.8056,164.9154,113961.0
2021-10-26 09:30:00,180.88,181.44,180.22,180.66,17911.0,165.5102,166.0226,164.9062,165.3088,17911.0
2021-10-26 10:00:00,180.71,181.35,180.7,181.2,27922.0,165.3546,165.9402,165.3455,165.803,27922.0
2021-10-26 10:30:00,181.18,181.44,180.96,181.22,21801.0,165.7847,166.0226,165.5834,165.8213,21801.0
2021-10-26 11:00:00,181.27,181.65,181.27,181.57,22611.0,165.867,166.2147,165.867,166.1415,22611.0
2021-10-26 11:30:00,181.62,181.9,181.49,181.71,26044.0,166.1873,166.4435,166.0683,166.2696,26044.0
2021-10-26 12:00:00,181.61,181.92,181.26,181.5,12018.0,166.1781,166.4618,165.8579,166.0775,12018.0
2021-10-26 12:30:00,181.44,182.03,181.38,181.92,23843.0,166.0226,166.5624,165.9677,166.4618,23843.0
2021-10-26 13:00:00,181.91,182.0,181.7,181.97,12654.0,166.4526,166.535,166.2605,166.5075,12654.0
2021-10-26 13:30:00,181.97,182.01,181.66,181.68,17139.0,166.5075,166.5441,166.2239,166.2422,17139.0
2021-10-26 14:00:00,181.72,181.84,181.64,181.65,19564.0,166.2788,166.3886,166.2056,166.2147,19564.0
2021-10-26 14:30:00,181.65,181.97,181.5,181.91,23801.0,166.2147,166.5075,166.0775,166.4526,23801.0
2021-10-26 15:00:00,181.94,182.32,181.75,182.21,39896.0,166.4801,166.8278,166.3062,166.7271,39896.0
2021-10-26 15:30:00,182.21,182.31,181.67,181.71,86118.0,166.7271,166.8186,166.233,166.2696,86118.0
2021-10-27 09:30:00,182.42,182.61,181.77,182.29,70427.0,166.9193,167.0932,166.3245,166.8003,70427.0
2021-10-27 10:00:00,182.32,182.44,180.39,181.0,42570.0,166.8278,166.9376,165.0618,165.62,42570.0
2021-10-27 10:30:00,180.9,181.3,180.67,180.81,40842.0,165.5285,165.8945,165.318,165.4461,40842.0
2021-10-27 11:00:00,180.77,180.88,180.42,180.58,30513.0,165.4095,165.5102,165.0892,165.2356,30513.0
2021-10-27 11:30:00,180.5,180.54,180.08,180.1,29836.0,165.1624,165.199,164.7781,164.7964,29836.0
2021-10-27 12:00:00,180.2,180.29,179.95,180.09,30681.0,164.8879,164.9703,164.6592,164.7873,30681.0
2021-10-27 12:30:00,180.11,180.11,178.87,178.91,45920.0,164.8056,164.8056,163.6709,163.7076,45920.0
2021-10-27 13:00:00,178.98,179.04,178.61,179.03,41946.0,163.7716,163.8265,163.433,163.8174,41946.0
2021-10-27 13:30:00,179.02,179.88,178.92,179.83,25780.0,163.8082,164.5951,163.7167,164.5494,25780.0
2021-10-27 14:00:00,179.86,180.36,179.77,180.23,28127.0,164.5768,165.0343,164.4945,164.9154,28127.0
2021-10-27 14:30:00,180.24,180.33,180.03,180.27,28585.0,164.9245,165.0069,164.7324,164.952,28585.0
2021-10-27 15:00:00,180.26,180.33,179.62,179.85,60758.0,164.9428,165.0069,164.3572,164.5677,60758.0
2021-10-27 15:30:00,179.86,179.97,179.36,179.51,144777.0,164.5768,164.6775,164.1193,164.2566,144777.0
2021-10-28 09:30:00,178.8,179.94,178.0,179.69,238351.0,163.6069,164.65,162.8749,164.4213,238351.0
2021-10-28 10:00:00,179.88,181.2,179.75,180.91,94394.0,164.5951,165.803,164.4762,165.5376,94394.0
2021-10-28 10:30:00,180.91,181.92,180.58,181.13,80277.0,165.5376,166.4618,165.2356,165.7389,80277.0
2021-10-28 11:00:00,181.18,181.27,179.79,179.93,140934.0,165.7847,165.867,164.5128,164.6409,140934.0
2021-10-28 11:30:00,179.91,180.38,179.3,179.77,90932.0,164.6226,165.0526,164.0644,164.4945,90932.0
2021-10-28 12:00:00,179.77,180.43,179.77,180.01,83980.0,164.4945,165.0984,164.4945,164.7141,83980.0
2021-10-28 12:30:00,179.96,180.01,179.54,179.58,72108.0,164.6683,164.7141,164.284,164.3206,72108.0
2021-10-28 13:00:00,179.58,179.96,179.52,179.86,47417.0,164.3206,164.6683,164.2657,164.5768,47417.0
2021-10-28 13:30:00,179.82,180.39,179.76,180.07,25302.0,164.5402,165.0618,164.4853,164.769,25302.0
2021-10-28 14:00:00,180.09,180.65,180.04,180.46,41334.0,164.7873,165.2997,164.7415,165.1258,41334.0
2021-10-28 14:30:00,180.51,180.51,179.97,180.09,37962.0,165.1716,165.1716,164.6775,164.7873,37962.0
2021-10-28 15:00:00,180.08,180.16,179.76,179.76,66506.0,164.7781,164.8513,164.4853,164.4853,66506.0
2021-10-28 15:30:00,179.75,179.75,178.55,179.47,330410.0,164.4762,164.4762,163.3781,164.22,330410.0
2021-10-29 09:30:00,176.22,178.25,175.81,177.14,55951.0,161.2461,163.1036,160.871,162.088,55951.0
2021-10-29 10:00:00,177.07,178.1,176.99,177.65,26014.0,162.0239,162.9664,161.9507,162.5546,26014.0
2021-10-29 10:30:00,177.6,177.73,176.97,177.15,25249.0,162.5089,162.6278,161.9324,162.0971,25249.0
2021-10-29 11:00:00,177.16,177.24,176.09,176.12,21794.0,162.1063,162.1795,161.1272,161.1546,21794.0
2021-10-29 11:30:00,176.12,176.24,175.69,176.1,22643.0,161.1546,161.2644,160.7612,161.1363,22643.0
2021-10-29 12:00:00,176.07,176.62,176.0,176.51,16995.0,161.1089,161.6121,161.0448,161.5115,16995.0
2021-10-29 12:30:00,176.47,176.48,176.22,176.38,14437.0,161.4749,161.484,161.2461,161.3925,14437.0
2021-10-29 13:00:00,176.37,176.37,176.02,176.32,12887.0,161.3834,161.3834,161.0631,161.3376,12887.0
2021-10-29 13:30:00,176.28,176.44,176.14,176.25,16473.0,161.301,161.4474,161.1729,161.2736,16473.0
2021-10-29 14:00:00,176.21,176.21,175.46,175.47,24927.0,161.237,161.237,160.5507,160.5599,24927.0
2021-10-29 14:30:00,175.47,175.64,175.02,175.07,23578.0,160.5599,160.7154,160.1481,160.1938,23578.0
2021-10-29 15:00:00,175.02,175.32,174.47,174.66,24440.0,160.1481,160.4226,159.6448,159.8187,24440.0
2021-10-29 15:30:00,174.67,175.36,174.39,175.32,204098.0,159.8278,160.4592,159.5716,160.4226,204098.0
2021-11-01 09:30:00,175.4,175.98,174.83,175.77,39549.0,160.4958,161.0265,159.9742,160.8344,39549.0
2021-11-01 10:00:00,175.58,176.15,174.25,174.48,31352.0,160.6605,161.1821,159.4435,159.654,31352.0
2021-11-01 10:30:00,174.37,174.68,173.93,174.65,19258.0,159.5533,159.837,159.1507,159.8095,19258.0
2021-11-01 11:00:00,174.66,175.15,174.64,174.73,40571.0,159.8187,160.267,159.8004,159.8827,40571.0
2021-11-01 11:30:00,174.7,175.71,174.68,175.69,26135.0,159.8553,160.7795,159.837,160.7612,26135.0
2021-11-01 12:00:00,175.71,175.89,175.25,175.4,53001.0,160.7795,160.9442,160.3586,160.4958,53001.0
2021-11-01 12:30:00,175.4,176.2,175.4,176.07,27206.0,160.4958,161.2278,160.4958,161.1089,27206.0
2021-11-01 13:00:00,176.04,176.05,175.86,175.89,19378.0,161.0814,161.0906,160.9167,160.9442,19378.0
2021-11-01 13:30:00,175.85,175.86,175.11,175.19,24467.0,160.9076,160.9167,160.2304,160.3036,24467.0
2021-11-01 14:00:00,175.21,175.26,174.76,174.85,15588.0,160.3219,160.3677,159.9102,159.9925,15588.0
2021-11-01 14:30:00,174.85,175.22,174.85,174.99,15218.0,159.9925,160.3311,159.9925,160.1206,15218.0
2021-11-01 15:00:00,174.97,175.01,174.57,174.63,26013.0,160.1023,160.1389,159.7363,159.7912,26013.0
2021-11-01 15:30:00,174.6,174.74,174.31,174.7,94591.0,159.7638,159.8919,159.4984,159.8553,94591.0
2021-11-02 09:30:00,175.27,175.27,173.5,173.5,40247.0,160.3769,160.3769,158.7573,158.7573,40247.0
2021-11-02 10:00:00,173.5,174.09,172.72,173.89,33172.0,158.7573,159.2971,158.0435,159.1141,33172.0
2021-11-02 10:30:00,173.95,174.42,173.8,174.41,16741.0,159.169,159.5991,159.0318,159.5899,16741.0
2021-11-02 11:00:00,174.42,174.58,174.22,174.46,16511.0,159.5991,159.7455,159.4161,159.6357,16511.0
2021-11-02 11:30:00,174.43,174.55,174.23,174.31,19837.0,159.6082,159.718,159.4252,159.4984,19837.0
2021-11-02 12:00:00,174.29,174.6,174.23,174.41,20561.0,159.4801,159.7638,159.4252,159.5899,20561.0
2021-11-02 12:30:00,174.4,174.99,174.36,174.93,23830.0,159.5808,160.1206,159.5442,160.0657,23830.0
2021-11-02 13:00:00,174.99,175.27,174.99,175.12,23976.0,160.1206,160.3769,160.1206,160.2396,23976.0
2021-11-02 13:30:00,175.15,175.42,175.0,175.42,14493.0,160.267,160.5141,160.1298,160.5141,14493.0
2021-11-02 14:00:00,175.44,175.98,175.36,175.94,27521.0,160.5324,161.0265,160.4592,160.9899,27521.0
2021-11-02 14:30:00,175.93,176.25,175.8,176.08,20383.0,160.9808,161.2736,160.8618,161.118,20383.0
2021-11-02 15:00:00,176.16,176.27,175.66,175.69,20391.0,161.1912,161.2919,160.7337,160.7612,20391.0
2021-11-02 15:30:00,175.64,175.72,175.22,175.51,77774.0,160.7154,160.7886,160.3311,160.5965,77774.0
2021-11-03 09:30:00,175.51,177.0,175.51,175.94,30977.0,160.5965,161.9598,160.5965,160.9899,30977.0
2021-11-03 10:00:00,176.04,176.13,175.22,175.22,17985.0,161.0814,161.1638,160.3311,160.3311,17985.0
2021-11-03 10:30:00,175.3,175.36,175.01,175.23,20551.0,160.4043,160.4592,160.1389,160.3403,20551.0
2021-11-03 11:00:00,175.19,175.58,175.08,175.27,19328.0,160.3036,160.6605,160.203,160.3769,19328.0
2021-11-03 11:30:00,175.26,175.32,174.89,175.06,14917.0,160.3677,160.4226,160.0291,160.1847,14917.0
2021-11-03 12:00:00,175.04,175.63,175.01,175.55,10515.0,160.1664,160.7063,160.1389,160.6331,10515.0
2021-11-03 12:30:00,175.59,175.66,175.25,175.37,13313.0,160.6697,160.7337,160.3586,160.4684,13313.0
2021-11-03 13:00:00,175.38,175.53,175.15,175.45,11509.0,160.4775,160.6148,160.267,160.5416,11509.0
2021-11-03 13:30:00,175.5,175.69,175.26,175.4,14815.0,160.5873,160.7612,160.3677,160.4958,14815.0
2021-11-03 14:00:00,175.45,175.83,175.36,175.54,10777.0,160.5416,160.8893,160.4592,160.6239,10777.0
2021-11-03 14:30:00,175.56,176.51,175.53,176.19,20296.0,160.6422,161.5115,160.6148,161.2187,20296.0
2021-11-03 15:00:00,176.14,176.32,175.85,175.87,17057.0,161.1729,161.3376,160.9076,160.9259,17057.0
2021-11-03 15:30:00,175.98,176.69,175.87,176.55,90167.0,161.0265,161.6762,160.9259,161.5481,90167.0
2021-11-04 09:30:00,176.37,176.85,175.69,176.62,17710.0,161.3834,161.8226,160.7612,161.6121,17710.0
2021-11-04 10:00:00,176.62,176.64,175.58,175.71,21206.0,161.6121,161.6304,160.6605,160.7795,21206.0
2021-11-04 10:30:00,175.77,176.01,175.61,175.75,21370.0,160.8344,161.054,160.688,160.8161,21370.0
2021-11-04 11:00:00,175.67,176.16,175.5,176.11,15531.0,160.7429,161.1912,160.5873,161.1455,15531.0
2021-11-04 11:30:00,176.02,176.14,175.55,175.62,11323.0,161.0631,161.1729,160.6331,160.6971,11323.0
2021-11-04 12:00:00,175.53,175.8,175.41,175.79,19460.0,160.6148,160.8618,160.505,160.8527,19460.0
2021-11-04 12:30:00,175.76,176.11,175.64,175.68,15854.0,160.8252,161.1455,160.7154,160.752,15854.0
2021-11-04 13:00:00,175.69,175.85,175.26,175.26,15020.0,160.7612,160.9076,160.3677,160.3677,15020.0
2021-11-04 13:30:00,175.25,175.35,174.9,174.95,14129.0,160.3586,160.4501,160.0383,160.084,14129.0
2021-11-04 14:00:00,174.99,175.01,174.41,174.52,19166.0,160.1206,160.1389,159.5899,159.6906,19166.0
2021-11-04 14:30:00,174.46,174.91,174.42,174.91,16078.0,159.6357,160.0474,159.5991,160.0474,16078.0
2021-11-04 15:00:00,174.94,175.2,174.79,174.85,22459.0,160.0749,160.3128,159.9376,159.9925,22459.0
2021-11-04 15:30:00,174.88,175.37,174.72,175.37,87818.0,160.02,160.4684,159.8736,160.4684,87818.0
2021-11-05 09:30:00,175.93,177.06,175.9,176.88,23857.0,160.9808,162.0148,160.9533,161.85,23857.0
2021-11-05 10:00:00,176.79,176.9,176.17,176.52,20824.0,161.7677,161.8683,161.2004,161.5206,20824.0
2021-11-05 10:30:00,176.63,176.93,176.43,176.46,18487.0,161.6213,161.8958,161.4383,161.4657,18487.0
2021-11-05 11:00:00,176.62,176.63,175.68,175.88,12345.0,161.6121,161.6213,160.752,160.935,12345.0
2021-11-05 11:30:00,175.84,175.9,175.13,175.14,12637.0,160.8984,160.9533,160.2487,160.2579,12637.0
2021-11-05 12:00:00,175.17,175.41,174.95,175.24,20147.0,160.2853,160.505,160.084,160.3494,20147.0
2021-11-05 12:30:00,175.15,175.4,175.1,175.39,13288.0,160.267,160.4958,160.2213,160.4867,13288.0
2021-11-05 13:00:00,175.5,175.5,175.1,175.31,15106.0,160.5873,160.5873,160.2213,160.4135,15106.0
2021-11-05 13:30:00,175.35,175.36,174.95,175.17,16813.0,160.4501,160.4592,160.084,160.2853,16813.0
2021-11-05 14:00:00,175.18,175.55,175.16,175.55,17365.0,160.2945,160.6331,160.2762,160.6331,17365.0
2021-11-05 14:30:00,175.51,175.73,175.4,175.48,32493.0,160.5965,160.7978,160.4958,160.569,32493.0
2021-11-05 15:00:00,175.5,175.62,175.21,175.36,25455.0,160.5873,160.6971,160.3219,160.4592,25455.0
2021-11-05 15:30:00,175.34,175.67,175.07,175.38,81643.0,160.4409,160.7429,160.1938,160.4775,81643.0
2021-11-08 09:30:00,175.87,175.87,173.38,173.58,25180.0,160.9259,160.9259,158.6474,158.8305,25180.0
2021-11-08 10:00:00,173.6,173.74,173.14,173.63,12817.0,158.8488,158.9769,158.4278,158.8762,12817.0
2021-11-08 10:30:00,173.71,173.88,173.35,173.38,25413.0,158.9494,159.105,158.62,158.6474,25413.0
2021-11-08 11:00:00,173.39,173.57,173.15,173.37,24558.0,158.6566,158.8213,158.437,158.6383,24558.0
2021-11-08 11:30:00,173.4,173.62,173.3,173.39,13292.0,158.6658,158.8671,158.5742,158.6566,13292.0
2021-11-08 12:00:00,173.46,173.65,173.27,173.59,11376.0,158.7207,158.8945,158.5468,158.8396,11376.0
2021-11-08 12:30:00,173.58,173.61,173.34,173.4,10925.0,158.8305,158.8579,158.6108,158.6658,10925.0
2021-11-08 13:00:00,173.37,173.82,173.11,173.75,22120.0,158.6383,159.0501,158.4004,158.986,22120.0
2021-11-08 13:30:00,173.73,174.23,173.69,174.23,8792.0,158.9677,159.4252,158.9311,159.4252,8792.0
2021-11-08 14:00:00,174.2,174.23,174.01,174.11,14986.0,159.3978,159.4252,159.2239,159.3154,14986.0
2021-11-08 14:30:00,174.07,174.08,173.83,173.93,15510.0,159.2788,159.288,159.0592,159.1507,15510.0
2021-11-08 15:00:00,173.97,174.13,173.93,174.07,21501.0,159.1873,159.3337,159.1507,159.2788,21501.0
2021-11-08 15:30:00,174.16,174.84,174.13,174.74,80028.0,159.3612,159.9834,159.3337,159.8919,80028.0
2021-11-09 09:30:00,174.28,175.35,174.09,175.13,37465.0,159.471,160.4501,159.2971,160.2487,37465.0
2021-11-09 10:00:00,175.3,175.3,174.12,174.93,29620.0,160.4043,160.4043,159.3246,160.0657,29620.0
2021-11-09 10:30:00,174.84,175.02,174.32,174.63,22576.0,159.9834,160.1481,159.5076,159.7912,22576.0
2021-11-09 11:00:00,174.7,175.0,174.5,174.61,18336.0,159.8553,160.1298,159.6723,159.7729,18336.0
2021-11-09 11:30:00,174.7,175.16,174.57,175.0,17670.0,159.8553,160.2762,159.7363,160.1298,17670.0
2021-11-09 12:00:00,174.97,175.34,174.92,175.28,17779.0,160.1023,160.4409,160.0566,160.386,17779.0
2021-11-09 12:30:00,175.27,175.45,175.17,175.4,22816.0,160.3769,160.5416,160.2853,160.4958,22816.0
2021-11-09 13:00:00,175.42,175.45,175.22,175.3,14252.0,160.5141,160.5416,160.3311,160.4043,14252.0
2021-11-09 13:30:00,175.34,175.57,175.26,175.53,18838.0,160.4409,160.6514,160.3677,160.6148,18838.0
2021-11-09 14:00:00,175.56,175.62,175.25,175.28,18233.0,160.6422,160.6971,160.3586,160.386,18233.0
2021-11-09 14:30:00,175.25,175.55,175.2,175.5,17129.0,160.3586,160.6331,160.3128,160.5873,17129.0
2021-11-09 15:00:00,175.44,175.67,175.39,175.43,21086.0,160.5324,160.7429,160.4867,160.5233,21086.0
2021-11-09 15:30:00,175.43,176.2,175.24,176.16,95515.0,160.5233,161.2278,160.3494,161.1912,95515.0
2021-11-10 09:30:00,176.7,177.33,176.41,176.76,30184.0,161.6853,162.2618,161.42,161.7402,30184.0
2021-11-10 10:00:00,176.78,176.94,176.11,176.59,15277.0,161.7585,161.9049,161.1455,161.5847,15277.0
2021-11-10 10:30:00,176.62,177.5,176.61,177.47,8433.0,161.6121,162.4174,161.603,162.3899,8433.0
2021-11-10 11:00:00,177.57,177.89,177.4,177.76,11521.0,162.4814,162.7742,162.3259,162.6553,11521.0
2021-11-10 11:30:00,177.8,178.12,177.49,177.99,28270.0,162.6919,162.9847,162.4082,162.8657,28270.0
2021-11-10 12:00:00,178.02,178.46,177.94,178.46,13106.0,162.8932,163.2958,162.82,163.2958,13106.0
2021-11-10 12:30:00,178.47,178.5,178.16,178.35,11274.0,163.3049,163.3324,163.0213,163.1951,11274.0
2021-11-10 13:00:00,178.43,178.7,178.15,178.66,16099.0,163.2683,163.5154,163.0121,163.4788,16099.0
2021-11-10 13:30:00,178.65,178.9,178.54,178.9,17355.0,163.4696,163.6984,163.369,163.6984,17355.0
2021-11-10 14:00:00,178.81,179.55,178.75,179.55,18689.0,163.616,164.2932,163.5611,164.2932,18689.0
2021-11-10 14:30:00,179.53,179.56,179.24,179.52,16579.0,164.2749,164.3023,164.0095,164.2657,16579.0
2021-11-10 15:00:00,179.52,179.59,178.91,179.23,25546.0,164.2657,164.3298,163.7076,164.0004,25546.0
2021-11-10 15:30:00,179.26,180.0,179.07,179.56,125125.0,164.0278,164.7049,163.854,164.3023,125125.0
2021-11-11 09:30:00,179.55,179.55,177.95,178.24,29711.0,164.2932,164.2932,162.8291,163.0945,29711.0
2021-11-11 10:00:00,178.25,178.63,178.01,178.61,9568.0,163.1036,163.4513,162.884,163.433,9568.0
2021-11-11 10:30:00,178.57,178.78,177.91,178.07,9074.0,163.3964,163.5886,162.7925,162.9389,9074.0
2021-11-11 11:00:00,178.06,178.13,177.64,178.08,11143.0,162.9298,162.9938,162.5455,162.9481,11143.0
2021-11-11 11:30:00,178.17,178.62,178.02,178.28,13645.0,163.0304,163.4422,162.8932,163.1311,13645.0
2021-11-11 12:00:00,178.47,178.53,178.32,178.39,6732.0,163.3049,163.3598,163.1677,163.2317,6732.0
2021-11-11 12:30:00,178.36,178.45,178.03,178.04,9956.0,163.2043,163.2866,162.9023,162.9115,9956.0
2021-11-11 13:00:00,177.98,177.98,177.49,177.78,26027.0,162.8566,162.8566,162.4082,162.6736,26027.0
2021-11-11 13:30:00,177.84,178.07,177.82,177.96,14239.0,162.7285,162.9389,162.7102,162.8383,14239.0
2021-11-11 14:00:00,177.99,178.48,177.93,178.36,8908.0,162.8657,163.3141,162.8108,163.2043,8908.0
2021-11-11 14:30:00,178.4,178.67,178.28,178.53,12427.0,163.2409,163.4879,163.1311,163.3598,12427.0
2021-11-11 15:00:00,178.49,178.5,178.23,178.38,16847.0,163.3232,163.3324,163.0853,163.2226,16847.0
2021-11-11 15:30:00,178.35,178.39,178.11,178.35,58629.0,163.1951,163.2317,162.9755,163.1951,58629.0
2021-11-12 09:30:00,178.85,178.97,177.9,177.92,13557.0,163.6526,163.7625,162.7834,162.8017,13557.0
2021-11-12 10:00:00,177.9,178.31,177.54,177.93,12996.0,162.7834,163.1585,162.454,162.8108,12996.0
2021-11-12 10:30:00,177.77,178.33,177.77,178.2,13919.0,162.6644,163.1768,162.6644,163.0579,13919.0
2021-11-12 11:00:00,178.26,178.63,178.16,178.52,26281.0,163.1128,163.4513,163.0213,163.3507,26281.0
2021-11-12 11:30:00,178.53,178.75,178.47,178.75,11179.0,163.3598,163.5611,163.3049,163.5611,11179.0
2021-11-12 12:00:00,178.75,178.97,178.54,178.97,10287.0,163.5611,163.7625,163.369,163.7625,10287.0
2021-11-12 12:30:00,178.9,178.94,178.25,178.31,8983.0,163.6984,163.735,163.1036,163.1585,8983.0
2021-11-12 13:00:00,178.31,178.35,178.08,178.08,8250.0,163.1585,163.1951,162.9481,162.9481,8250.0
2021-11-12 13:30:00,178.16,178.34,178.16,178.19,14629.0,163.0213,163.186,163.0213,163.0487,14629.0
2021-11-12 14:00:00,178.19,178.19,177.63,177.75,10968.0,163.0487,163.0487,162.5363,162.6461,10968.0
2021-11-12 14:30:00,177.68,177.91,177.55,177.86,13882.0,162.5821,162.7925,162.4631,162.7468,13882.0
2021-11-12 15:00:00,177.81,178.11,177.65,177.89,18298.0,162.701,162.9755,162.5546,162.7742,18298.0
2021-11-12 15:30:00,177.84,178.11,177.46,177.7,67863.0,162.7285,162.9755,162.3808,162.6004,67863.0
2021-11-15 09:30:00,178.09,178.48,177.12,177.3,20629.0,162.9572,163.3141,162.0697,162.2344,20629.0
2021-11-15 10:00:00,177.15,177.78,177.03,177.62,13857.0,162.0971,162.6736,161.9873,162.5272,13857.0
2021-11-15 10:30:00,177.67,177.86,177.43,177.65,13825.0,162.5729,162.7468,162.3533,162.5546,13825.0
2021-11-15 11:00:00,177.66,178.0,177.44,177.74,14751.0,162.5638,162.8749,162.3625,162.637,14751.0
2021-11-15 11:30:00,177.68,177.84,177.37,177.78,10593.0,162.5821,162.7285,162.2984,162.6736,10593.0
2021-11-15 12:00:00,177.78,178.05,177.64,178.0,13485.0,162.6736,162.9206,162.5455,162.8749,13485.0
2021-11-15 12:30:00,178.05,178.12,177.63,177.79,15479.0,162.9206,162.9847,162.5363,162.6827,15479.0
2021-11-15 13:00:00,177.77,178.02,177.71,177.81,11662.0,162.6644,162.8932,162.6095,162.701,11662.0
2021-11-15 13:30:00,177.88,178.0,177.79,177.95,11330.0,162.7651,162.8749,162.6827,162.8291,11330.0
2021-11-15 14:00:00,177.89,177.96,177.43,177.43,22708.0,162.7742,162.8383,162.3533,162.3533,22708.0
2021-11-15 14:30:00,177.41,177.51,177.09,177.13,17935.0,162.335,162.4265,162.0422,162.0788,17935.0
2021-11-15 15:00:00,177.12,177.18,176.62,176.92,23647.0,162.0697,162.1246,161.6121,161.8866,23647.0
2021-11-15 15:30:00,176.9,177.49,176.71,177.47,113938.0,161.8683,162.4082,161.6945,162.3899,113938.0
2021-11-16 09:30:00,177.89,178.7,177.59,178.13,33448.0,162.7742,163.5154,162.4997,162.9938,33448.0
2021-11-16 10:00:00,178.15,178.62,178.01,178.62,14966.0,163.0121,163.4422,162.884,163.4422,14966.0
2021-11-16 10:30:00,178.71,178.83,178.39,178.45,25346.0,163.5245,163.6343,163.2317,163.2866,25346.0
2021-11-16 11:00:00,178.45,178.85,178.35,178.51,16413.0,163.2866,163.6526,163.1951,163.3415,16413.0
2021-11-16 11:30:00,178.53,179.05,178.41,178.47,16480.0,163.3598,163.8357,163.25,163.3049,16480.0
2021-11-16 12:00:00,178.56,178.74,178.19,178.19,15390.0,163.3873,163.552,163.0487,163.0487,15390.0
2021-11-16 12:30:00,178.25,178.59,178.24,178.31,15410.0,163.1036,163.4147,163.0945,163.1585,15410.0
2021-11-16 13:00:00,178.3,178.67,178.28,178.57,15082.0,163.1494,163.4879,163.1311,163.3964,15082.0
2021-11-16 13:30:00,178.69,178.94,178.69,178.77,16334.0,163.5062,163.735,163.5062,163.5794,16334.0
2021-11-16 14:00:00,178.79,178.97,178.36,178.4,16066.0,163.5977,163.7625,163.2043,163.2409,16066.0
2021-11-16 14:30:00,178.38,178.64,178.16,178.16,22221.0,163.2226,163.4605,163.0213,163.0213,22221.0
2021-11-16 15:00:00,178.18,178.23,177.98,178.14,20443.0,163.0396,163.0853,162.8566,163.003,20443.0
2021-11-16 15:30:00,178.18,178.25,177.68,177.73,68514.0,163.0396,163.1036,162.5821,162.6278,68514.0
2021-11-17 09:30:00,177.72,178.64,177.44,178.36,21539.0,162.6187,163.4605,162.3625,163.2043,21539.0
2021-11-17 10:00:00,178.25,178.88,178.25,178.84,15316.0,163.1036,163.6801,163.1036,163.6435,15316.0
2021-11-17 10:30:00,178.85,179.44,178.65,179.29,20101.0,163.6526,164.1925,163.4696,164.0553,20101.0
2021-11-17 11:00:00,179.32,179.75,179.15,179.58,22287.0,164.0827,164.4762,163.9272,164.3206,22287.0
2021-11-17 11:30:00,179.6,179.68,179.26,179.34,14433.0,164.3389,164.4121,164.0278,164.101,14433.0
2021-11-17 12:00:00,179.37,179.51,179.09,179.26,14941.0,164.1285,164.2566,163.8723,164.0278,14941.0
2021-11-17 12:30:00,179.33,179.52,179.12,179.32,11002.0,164.0919,164.2657,163.8997,164.0827,11002.0
2021-11-17 13:00:00,179.39,179.46,179.21,179.21,13106.0,164.1468,164.2108,163.9821,163.9821,13106.0
2021-11-17 13:30:00,179.25,179.25,178.83,178.83,17297.0,164.0187,164.0187,163.6343,163.6343,17297.0
2021-11-17 14:00:00,178.83,178.96,178.73,178.93,18518.0,163.6343,163.7533,163.5428,163.7259,18518.0
2021-11-17 14:30:00,178.97,179.21,178.93,179.11,18616.0,163.7625,163.9821,163.7259,163.8906,18616.0
2021-11-17 15:00:00,179.13,179.31,178.95,179.05,21473.0,163.9089,164.0736,163.7442,163.8357,21473.0
2021-11-17 15:30:00,178.94,179.7,178.94,179.34,82834.0,163.735,164.4304,163.735,164.101,82834.0
2021-11-18 09:30:00,178.42,179.0,177.99,178.72,39093.0,164.0759,164.6093,163.6805,164.3518,39093.0
2021-11-18 10:00:00,178.82,179.28,178.55,178.65,30388.0,164.4437,164.8668,164.1954,164.2874,30388.0
2021-11-18 10:30:00,178.64,179.07,178.34,178.99,29434.0,164.2782,164.6736,164.0023,164.6001,29434.0
2021-11-18 11:00:00,179.06,179.15,178.83,178.93,25225.0,164.6644,164.7472,164.4529,164.5449,25225.0
2021-11-18 11:30:00,178.96,179.22,178.41,178.46,21882.0,164.5725,164.8116,164.0667,164.1127,21882.0
2021-11-18 12:00:00,178.46,179.04,178.46,178.74,18162.0,164.1127,164.646,164.1127,164.3702,18162.0
2021-11-18 12:30:00,178.76,179.28,178.7,178.98,19588.0,164.3886,164.8668,164.3334,164.5909,19588.0
2021-11-18 13:00:00,178.94,179.04,178.72,179.02,15539.0,164.5541,164.646,164.3518,164.6277,15539.0
2021-11-18 13:30:00,179.03,179.59,178.93,179.49,29256.0,164.6369,165.1518,164.5449,165.0599,29256.0
2021-11-18 14:00:00,179.52,179.9,179.38,179.8,23465.0,165.0875,165.4369,164.9587,165.3449,23465.0
2021-11-18 14:30:00,179.89,180.13,179.71,180.12,26862.0,165.4277,165.6484,165.2622,165.6392,26862.0
2021-11-18 15:00:00,180.05,180.22,179.82,180.16,30876.0,165.5748,165.7312,165.3633,165.676,30876.0
2021-11-18 15:30:00,180.15,180.54,180.02,180.11,133569.0,165.6668,166.0255,165.5473,165.63,133569.0
2021-11-19 09:30:00,181.0,181.42,180.29,180.58,75337.0,166.4485,166.8347,165.7956,166.0622,75337.0
2021-11-19 10:00:00,180.53,181.41,180.32,180.32,35359.0,166.0163,166.8255,165.8231,165.8231,35359.0
2021-11-19 10:30:00,180.33,180.78,180.27,180.34,32013.0,165.8323,166.2462,165.7772,165.8415,32013.0
2021-11-19 11:00:00,180.3,180.46,180.07,180.14,29435.0,165.8047,165.9519,165.5932,165.6576,29435.0
2021-11-19 11:30:00,180.09,180.1,179.27,179.38,23525.0,165.6116,165.6208,164.8576,164.9587,23525.0
2021-11-19 12:00:00,179.27,179.49,179.02,179.44,23846.0,164.8576,165.0599,164.6277,165.0139,23846.0
2021-11-19 12:30:00,179.42,179.87,179.4,179.71,20358.0,164.9955,165.4093,164.9771,165.2622,20358.0
2021-11-19 13:00:00,179.67,179.95,179.52,179.85,21917.0,165.2254,165.4829,165.0875,165.3909,21917.0
2021-11-19 13:30:00,179.85,180.22,179.77,180.22,22760.0,165.3909,165.7312,165.3174,165.7312,22760.0
2021-11-19 14:00:00,180.2,180.36,179.8,179.82,28183.0,165.7128,165.8599,165.3449,165.3633,28183.0
2021-11-19 14:30:00,179.82,179.82,179.59,179.62,29384.0,165.3633,165.3633,165.1518,165.1794,29384.0
2021-11-19 15:00:00,179.59,179.59,179.08,179.53,33044.0,165.1518,165.1518,164.6828,165.0967,33044.0
2021-11-19 15:30:00,179.54,179.74,178.79,179.33,231663.0,165.1058,165.2898,164.4161,164.9127,231663.0
2021-11-22 09:30:00,178.76,179.14,177.92,179.0,25158.0,164.3886,164.738,163.6161,164.6093,25158.0
2021-11-22 10:00:00,179.1,179.1,178.42,178.86,14142.0,164.7012,164.7012,164.0759,164.4805,14142.0
2021-11-22 10:30:00,178.87,180.1,178.78,179.91,28892.0,164.4897,165.6208,164.4069,165.4461,28892.0
2021-11-22 11:00:00,179.88,181.5,179.83,181.35,24108.0,165.4185,166.9083,165.3725,166.7703,24108.0
2021-11-22 11:30:00,181.34,182.23,181.34,181.97,33258.0,166.7611,167.5796,166.7611,167.3405,33258.0
2021-11-22 12:00:00,182.0,182.48,181.73,181.75,15177.0,167.3681,167.8095,167.1198,167.1382,15177.0
2021-11-22 12:30:00,181.81,181.89,181.51,181.76,22260.0,167.1934,167.2669,166.9175,167.1474,22260.0
2021-11-22 13:00:00,181.83,181.91,181.31,181.59,13476.0,167.2117,167.2853,166.7335,166.991,13476.0
2021-11-22 13:30:00,181.6,181.74,181.31,181.43,13935.0,167.0002,167.129,166.7335,166.8439,13935.0
2021-11-22 14:00:00,181.36,181.47,180.82,180.85,16142.0,166.7795,166.8807,166.2829,166.3105,16142.0
2021-11-22 14:30:00,180.86,181.15,180.68,180.98,11761.0,166.3197,166.5864,166.1542,166.4301,11761.0
2021-11-22 15:00:00,180.98,181.47,180.63,181.43,25556.0,166.4301,166.8807,166.1082,166.8439,25556.0
2021-11-22 15:30:00,181.32,181.48,180.76,181.15,140287.0,166.7427,166.8899,166.2278,166.5864,140287.0
2021-11-23 09:30:00,181.27,182.77,181.27,182.65,87568.0,166.6968,168.0762,166.6968,167.9658,87568.0
2021-11-23 10:00:00,182.52,182.77,181.45,182.05,70995.0,167.8463,168.0762,166.8623,167.4141,70995.0
2021-11-23 10:30:00,182.06,183.72,182.06,183.63,34763.0,167.4233,168.9498,167.4233,168.867,34763.0
2021-11-23 11:00:00,183.63,183.73,183.05,183.6,55353.0,168.867,168.959,168.3337,168.8394,55353.0
2021-11-23 11:30:00,183.59,183.63,182.47,182.84,36079.0,168.8302,168.867,167.8003,168.1405,36079.0
2021-11-23 12:00:00,182.83,183.1,182.27,182.31,29148.0,168.1313,168.3796,167.6164,167.6532,29148.0
2021-11-23 12:30:00,182.23,182.44,181.98,182.02,37993.0,167.5796,167.7727,167.3497,167.3865,37993.0
2021-11-23 13:00:00,181.99,182.6,181.95,182.27,27301.0,167.3589,167.9198,167.3221,167.6164,27301.0
2021-11-23 13:30:00,182.26,182.48,182.04,182.35,103608.0,167.6072,167.8095,167.4049,167.6899,103608.0
2021-11-23 14:00:00,182.31,182.31,181.98,182.09,22504.0,167.6532,167.6532,167.3497,167.4508,22504.0
2021-11-23 14:30:00,182.12,182.17,181.69,181.89,20009.0,167.4784,167.5244,167.083,167.2669,20009.0
2021-11-23 15:00:00,181.88,182.21,181.73,182.12,39560.0,167.2577,167.5612,167.1198,167.4784,39560.0
2021-11-23 15:30:00,182.11,182.34,181.89,182.22,115600.0,167.4692,167.6807,167.2669,167.5704,115600.0
2021-11-24 09:30:00,182.21,182.55,181.51,182.07,32764.0,167.5612,167.8739,166.9175,167.4324,32764.0
2021-11-24 10:00:00,182.1,182.25,181.34,181.51,18362.0,167.46,167.598,166.7611,166.9175,18362.0
2021-11-24 10:30:00,181.37,181.37,180.71,180.74,19935.0,166.7887,166.7887,166.1818,166.2094,19935.0
2021-11-24 11:00:00,180.71,181.0,180.58,180.67,15877.0,166.1818,166.4485,166.0622,166.145,15877.0
2021-11-24 11:30:00,180.67,180.93,180.5,180.8,15917.0,166.145,166.3841,165.9887,166.2646,15917.0
2021-11-24 12:00:00,180.8,181.07,180.64,180.97,46314.0,166.2646,166.5128,166.1174,166.4209,46314.0
2021-11-24 12:30:00,180.98,181.0,180.51,180.63,12668.0,166.4301,166.4485,165.9979,166.1082,12668.0
2021-11-24 13:00:00,180.67,180.71,180.26,180.3,25895.0,166.145,166.1818,165.768,165.8047,25895.0
2021-11-24 13:30:00,180.28,180.67,180.22,180.56,12935.0,165.7864,166.145,165.7312,166.0438,12935.0
2021-11-24 14:00:00,180.68,180.81,180.31,180.64,17736.0,166.1542,166.2737,165.8139,166.1174,17736.0
2021-11-24 14:30:00,180.68,180.81,180.55,180.62,18002.0,166.1542,166.2737,166.0346,166.099,18002.0
2021-11-24 15:00:00,180.64,181.02,180.61,180.96,33085.0,166.1174,166.4669,166.0898,166.4117,33085.0
2021-11-24 15:30:00,180.95,181.16,180.58,180.97,99697.0,166.4025,166.5956,166.0622,166.4209,99697.0
2021-11-26 09:30:00,180.43,181.77,179.67,179.9,46959.0,165.9243,167.1566,165.2254,165.4369,46959.0
2021-11-26 10:00:00,179.89,179.98,179.2,179.88,30566.0,165.4277,165.5105,164.7932,165.4185,30566.0
2021-11-26 10:30:00,179.88,180.59,179.63,180.19,21582.0,165.4185,166.0714,165.1886,165.7036,21582.0
2021-11-26 11:00:00,180.11,180.12,179.21,179.29,24117.0,165.63,165.6392,164.8024,164.8759,24117.0
2021-11-26 11:30:00,179.3,179.34,178.5,178.67,27128.0,164.8851,164.9219,164.1495,164.3058,27128.0
2021-11-26 12:00:00,178.71,179.0,178.22,178.89,25544.0,164.3426,164.6093,163.892,164.5081,25544.0
2021-11-26 12:30:00,178.91,179.0,177.47,178.09,87516.0,164.5265,164.6093,163.2023,163.7724,87516.0
2021-11-29 09:30:00,178.56,178.61,176.96,178.48,39136.0,164.2046,164.2506,162.7333,164.1311,39136.0
2021-11-29 10:00:00,178.39,179.92,178.28,179.62,24768.0,164.0483,165.4553,163.9471,165.1794,24768.0
2021-11-29 10:30:00,179.57,179.68,178.77,178.81,55218.0,165.1334,165.2346,164.3978,164.4345,55218.0
2021-11-29 11:00:00,178.87,179.34,178.72,179.09,65105.0,164.4897,164.9219,164.3518,164.692,65105.0
2021-11-29 11:30:00,179.16,179.44,178.58,178.71,21125.0,164.7564,165.0139,164.223,164.3426,21125.0
2021-11-29 12:00:00,178.65,178.9,178.37,178.56,39954.0,164.2874,164.5173,164.0299,164.2046,39954.0
2021-11-29 12:30:00,178.51,178.77,178.51,178.61,32761.0,164.1587,164.3978,164.1587,164.2506,32761.0
2021-11-29 13:00:00,178.62,179.2,178.62,179.08,14202.0,164.2598,164.7932,164.2598,164.6828,14202.0
2021-11-29 13:30:00,179.11,179.23,178.91,179.13,17334.0,164.7104,164.8208,164.5265,164.7288,17334.0
2021-11-29 14:00:00,179.08,179.24,179.04,179.21,40543.0,164.6828,164.83,164.646,164.8024,40543.0
2021-11-29 14:30:00,179.23,179.34,178.82,178.97,35460.0,164.8208,164.9219,164.4437,164.5817,35460.0
2021-11-29 15:00:00,179.02,179.32,179.0,179.23,31416.0,164.6277,164.9035,164.6093,164.8208,31416.0
2021-11-29 15:30:00,179.23,179.51,179.01,179.13,114459.0,164.8208,165.0783,164.6185,164.7288,114459.0
2021-11-30 09:30:00,178.1,178.49,176.25,177.53,87238.0,163.7816,164.1403,162.0803,163.2574,87238.0
2021-11-30 10:00:00,177.53,179.32,177.43,178.51,60261.0,163.2574,164.9035,163.1655,164.1587,60261.0
2021-11-30 10:30:00,178.55,179.0,177.55,178.03,35504.0,164.1954,164.6093,163.2758,163.7172,35504.0
2021-11-30 11:00:00,177.95,178.45,177.4,178.03,39628.0,163.6437,164.1035,163.1379,163.7172,39628.0
2021-11-30 11:30:00,178.06,178.76,177.95,178.43,30716.0,163.7448,164.3886,163.6437,164.0851,30716.0
2021-11-30 12:00:00,178.28,179.18,178.28,179.01,39004.0,163.9471,164.7748,163.9471,164.6185,39004.0
2021-11-30 12:30:00,179.06,179.24,178.34,178.41,31551.0,164.6644,164.83,164.0023,164.0667,31551.0
2021-11-30 13:00:00,178.44,178.55,177.99,178.47,31903.0,164.0943,164.1954,163.6805,164.1219,31903.0
2021-11-30 13:30:00,178.5,178.94,178.21,178.86,28248.0,164.1495,164.5541,163.8828,164.4805,28248.0
2021-11-30 14:00:00,178.81,179.08,178.7,178.86,35549.0,164.4345,164.6828,164.3334,164.4805,35549.0
2021-11-30 14:30:00,178.92,179.27,178.52,178.52,48087.0,164.5357,164.8576,164.1679,164.1679,48087.0
2021-11-30 15:00:00,178.57,178.65,177.9,178.16,57603.0,164.2138,164.2874,163.5977,163.8368,57603.0
2021-11-30 15:30:00,178.13,178.15,177.05,177.47,403896.0,163.8092,163.8276,162.816,163.2023,403896.0
2021-12-01 09:30:00,178.81,179.37,176.56,176.68,43251.0,164.4345,164.9495,162.3654,162.4758,43251.0
2021-12-01 10:00:00,176.46,176.94,176.0,176.12,36833.0,162.2735,162.7149,161.8504,161.9608,36833.0
2021-12-01 10:30:00,176.11,176.19,175.08,176.02,53237.0,161.9516,162.0252,161.0044,161.8688,53237.0
2021-12-01 11:00:00,175.97,176.67,175.91,176.53,39636.0,161.8229,162.4666,161.7677,162.3378,39636.0
2021-12-01 11:30:00,176.51,178.23,176.37,178.22,48558.0,162.3194,163.9012,162.1907,163.892,48558.0
2021-12-01 12:00:00,178.14,178.54,177.78,177.82,31948.0,163.8184,164.1862,163.4873,163.5241,31948.0
2021-12-01 12:30:00,177.93,178.38,177.69,178.22,35512.0,163.6253,164.0391,163.4046,163.892,35512.0
2021-12-01 13:00:00,178.2,178.43,177.78,178.43,19393.0,163.8736,164.0851,163.4873,164.0851,19393.0
2021-12-01 13:30:00,178.34,178.39,177.73,177.89,18532.0,164.0023,164.0483,163.4414,163.5885,18532.0
2021-12-01 14:00:00,177.91,178.52,177.65,178.4,39364.0,163.6069,164.1679,163.3678,164.0575,39364.0
2021-12-01 14:30:00,178.41,178.73,177.61,177.84,23867.0,164.0667,164.361,163.331,163.5425,23867.0
2021-12-01 15:00:00,177.89,178.03,177.23,177.44,30922.0,163.5885,163.7172,162.9816,163.1747,30922.0
2021-12-01 15:30:00,177.2,177.28,175.44,175.46,120618.0,162.954,163.0275,161.3355,161.3539,120618.0
2021-12-02 09:30:00,176.19,177.17,175.77,176.66,48017.0,162.0252,162.9264,161.6389,162.4574,48017.0
2021-12-02 10:00:00,176.73,178.23,176.67,177.53,19463.0,162.5218,163.9012,162.4666,163.2574,19463.0
2021-12-02 10:30:00,177.61,177.87,176.88,177.29,21987.0,163.331,163.5701,162.6597,163.0367,21987.0
2021-12-02 11:00:00,177.42,177.87,177.33,177.33,19210.0,163.1563,163.5701,163.0735,163.0735,19210.0
2021-12-02 11:30:00,177.35,177.48,176.93,177.42,18562.0,163.0919,163.2115,162.7057,163.1563,18562.0
2021-12-02 12:00:00,177.45,177.54,176.81,176.88,19424.0,163.1839,163.2666,162.5953,162.6597,19424.0
2021-12-02 12:30:00,176.87,177.51,176.61,177.45,20018.0,162.6505,163.2391,162.4114,163.1839,20018.0
2021-12-02 13:00:00,177.34,177.55,177.19,177.36,53361.0,163.0827,163.2758,162.9448,163.1011,53361.0
2021-12-02 13:30:00,177.43,178.2,177.36,178.17,36249.0,163.1655,163.8736,163.1011,163.846,36249.0
2021-12-02 14:00:00,178.14,178.22,177.85,178.0,28335.0,163.8184,163.892,163.5517,163.6897,28335.0
2021-12-02 14:30:00,178.0,178.0,177.5,177.62,19313.0,163.6897,163.6897,163.2299,163.3402,19313.0
2021-12-02 15:00:00,177.62,177.83,177.41,177.62,32281.0,163.3402,163.5333,163.1471,163.3402,32281.0
2021-12-02 15:30:00,177.65,177.81,176.59,176.63,141585.0,163.3678,163.5149,162.393,162.4298,141585.0
2021-12-03 09:30:00,178.03,178.73,177.73,178.26,25222.0,163.7172,164.361,163.4414,163.9288,25222.0
2021-12-03 10:00:00,178.25,179.12,177.88,179.12,40737.0,163.9196,164.7196,163.5793,164.7196,40737.0
2021-12-03 10:30:00,179.02,179.03,178.54,178.68,26406.0,164.6277,164.6369,164.1862,164.315,26406.0
2021-12-03 11:00:00,178.46,179.65,178.26,179.48,30427.0,164.1127,165.207,163.9288,165.0507,30427.0
2021-12-03 11:30:00,179.47,179.56,178.78,179.16,40023.0,165.0415,165.1242,164.4069,164.7564,40023.0
2021-12-03 12:00:00,179.38,179.94,179.32,179.81,22006.0,164.9587,165.4737,164.9035,165.3541,22006.0
2021-12-03 12:30:00,179.9,179.9,179.0,179.37,19593.0,165.4369,165.4369,164.6093,164.9495,19593.0
2021-12-03 13:00:00,179.32,179.54,179.15,179.25,15718.0,164.9035,165.1058,164.7472,164.8392,15718.0
2021-12-03 13:30:00,179.29,179.75,179.28,179.52,16931.0,164.8759,165.299,164.8668,165.0875,16931.0
2021-12-03 14:00:00,179.47,179.57,179.06,179.2,13273.0,165.0415,165.1334,164.6644,164.7932,13273.0
2021-12-03 14:30:00,179.23,179.31,178.85,178.87,20424.0,164.8208,164.8943,164.4713,164.4897,20424.0
2021-12-03 15:00:00,178.86,179.31,178.77,178.91,32924.0,164.4805,164.8943,164.3978,164.5265,32924.0
2021-12-03 15:30:00,178.91,179.61,178.78,179.6,149824.0,164.5265,165.1702,164.4069,165.161,149824.0
2021-12-06 09:30:00,181.19,182.01,180.97,181.39,37771.0,166.6232,167.3773,166.4209,166.8071,37771.0
2021-12-06 10:00:00,181.5,181.61,180.65,180.74,23749.0,166.9083,167.0094,166.1266,166.2094,23749.0
2021-12-06 10:30:00,180.69,181.82,180.65,181.54,37932.0,166.1634,167.2025,166.1266,166.9451,37932.0
2021-12-06 11:00:00,181.59,181.71,181.03,181.18,35646.0,166.991,167.1014,166.4761,166.614,35646.0
2021-12-06 11:30:00,181.17,181.17,180.42,180.75,60166.0,166.6048,166.6048,165.9151,166.2186,60166.0
2021-12-06 12:00:00,180.74,180.98,180.26,180.71,22711.0,166.2094,166.4301,165.768,166.1818,22711.0
2021-12-06 12:30:00,180.75,181.03,180.57,181.01,28714.0,166.2186,166.4761,166.053,166.4577,28714.0
2021-12-06 13:00:00,181.06,181.19,180.36,181.05,39552.0,166.5036,166.6232,165.8599,166.4945,39552.0
2021-12-06 13:30:00,181.07,181.36,180.73,181.09,27936.0,166.5128,166.7795,166.2002,166.5312,27936.0
2021-12-06 14:00:00,181.13,181.33,180.91,181.16,21110.0,166.568,166.7519,166.3657,166.5956,21110.0
2021-12-06 14:30:00,181.19,181.27,180.71,180.96,32422.0,166.6232,166.6968,166.1818,166.4117,32422.0
2021-12-06 15:00:00,180.99,181.1,180.43,180.57,33079.0,166.4393,166.5404,165.9243,166.053,33079.0
2021-12-06 15:30:00,180.59,180.87,180.41,180.7,163779.0,166.0714,166.3289,165.9059,166.1726,163779.0
2021-12-07 09:30:00,180.78,181.99,179.89,181.97,38865.0,166.2462,167.3589,165.4277,167.3405,38865.0
2021-12-07 10:00:00,181.94,182.75,181.94,182.29,28746.0,167.3129,168.0578,167.3129,167.6348,28746.0
2021-12-07 10:30:00,182.17,183.1,182.16,182.8,28451.0,167.5244,168.3796,167.5152,168.1038,28451.0
2021-12-07 11:00:00,182.8,183.28,182.68,183.06,29445.0,168.1038,168.5452,167.9934,168.3429,29445.0
2021-12-07 11:30:00,183.02,183.02,181.92,181.92,12667.0,168.3061,168.3061,167.2945,167.2945,12667.0
2021-12-07 12:00:00,181.92,182.02,181.51,181.9,27160.0,167.2945,167.3865,166.9175,167.2761,27160.0
2021-12-07 12:30:00,181.86,181.87,181.36,181.43,11225.0,167.2393,167.2485,166.7795,166.8439,11225.0
2021-12-07 13:00:00,181.48,181.91,181.47,181.62,18900.0,166.8899,167.2853,166.8807,167.0186,18900.0
2021-12-07 13:30:00,181.56,181.91,181.43,181.64,20760.0,166.9635,167.2853,166.8439,167.037,20760.0
2021-12-07 14:00:00,181.67,181.94,181.46,181.78,19395.0,167.0646,167.3129,166.8715,167.1658,19395.0
2021-12-07 14:30:00,181.82,182.1,181.68,182.06,11649.0,167.2025,167.46,167.0738,167.4233,11649.0
2021-12-07 15:00:00,182.0,182.19,181.83,182.19,12168.0,167.3681,167.5428,167.2117,167.5428,12168.0
2021-12-07 15:30:00,182.15,182.4,181.96,182.02,95783.0,167.506,167.7359,167.3313,167.3865,95783.0
2021-12-08 09:30:00,181.95,183.47,181.81,182.7,44731.0,167.3221,168.7199,167.1934,168.0118,44731.0
2021-12-08 10:00:00,182.83,183.44,182.32,182.36,23468.0,168.1313,168.6923,167.6624,167.6991,23468.0
2021-12-08 10:30:00,182.18,182.44,181.07,181.25,25364.0,167.5336,167.7727,166.5128,166.6784,25364.0
2021-12-08 11:00:00,181.31,181.68,181.09,181.4,26154.0,166.7335,167.0738,166.5312,166.8163,26154.0
2021-12-08 11:30:00,181.43,181.45,180.67,181.15,26139.0,166.8439,166.8623,166.145,166.5864,26139.0
2021-12-08 12:00:00,181.13,181.26,180.64,180.73,19665.0,166.568,166.6876,166.1174,166.2002,19665.0
2021-12-08 12:30:00,180.66,181.83,180.58,181.81,23099.0,166.1358,167.2117,166.0622,167.1934,23099.0
2021-12-08 13:00:00,181.96,182.39,181.91,182.22,15139.0,167.3313,167.7267,167.2853,167.5704,15139.0
2021-12-08 13:30:00,182.17,182.42,181.95,182.25,17996.0,167.5244,167.7543,167.3221,167.598,17996.0
2021-12-08 14:00:00,182.25,182.46,182.21,182.43,9577.0,167.598,167.7911,167.5612,167.7635,9577.0
2021-12-08 14:30:00,182.36,182.76,182.28,182.7,20139.0,167.6991,168.067,167.6256,168.0118,20139.0
2021-12-08 15:00:00,182.87,183.3,182.77,183.18,25380.0,168.1681,168.5636,168.0762,168.4532,25380.0
2021-12-08 15:30:00,183.17,183.51,182.75,183.21,160149.0,168.444,168.7567,168.0578,168.4808,160149.0
2021-12-09 09:30:00,183.15,183.38,182.51,183.07,15665.0,168.4256,168.6371,167.8371,168.3521,15665.0
2021-12-09 10:00:00,182.76,183.16,182.6,183.16,7491.0,168.067,168.4348,167.9198,168.4348,7491.0
2021-12-09 10:30:00,182.99,183.66,182.96,183.31,12742.0,168.2785,168.8946,168.2509,168.5728,12742.0
2021-12-09 11:00:00,183.31,183.63,182.82,182.99,15273.0,168.5728,168.867,168.1222,168.2785,15273.0
2021-12-09 11:30:00,182.93,183.14,182.85,183.13,7203.0,168.2233,168.4164,168.1497,168.4072,7203.0
2021-12-09 12:00:00,183.18,183.34,183.1,183.23,6951.0,168.4532,168.6003,168.3796,168.4992,6951.0
2021-12-09 12:30:00,183.13,183.44,183.12,183.44,13471.0,168.4072,168.6923,168.398,168.6923,13471.0
2021-12-09 13:00:00,183.49,184.17,183.29,184.17,8426.0,168.7383,169.3636,168.5544,169.3636,8426.0
2021-12-09 13:30:00,184.17,184.66,184.1,184.43,9691.0,169.3636,169.8142,169.2992,169.6027,9691.0
2021-12-09 14:00:00,184.39,184.45,184.16,184.35,18962.0,169.5659,169.6211,169.3544,169.5291,18962.0
2021-12-09 14:30:00,184.29,184.36,184.22,184.24,35763.0,169.474,169.5383,169.4096,169.428,35763.0
2021-12-09 15:00:00,184.14,184.37,183.59,183.82,29451.0,169.336,169.5475,168.8302,169.0418,29451.0
2021-12-09 15:30:00,183.76,184.12,183.48,183.49,77320.0,168.9866,169.3176,168.7291,168.7383,77320.0
2021-12-10 09:30:00,184.66,185.84,183.99,185.84,27135.0,169.8142,170.8994,169.1981,170.8994,27135.0
2021-12-10 10:00:00,185.91,185.91,184.78,185.14,17942.0,170.9637,170.9637,169.9246,170.2556,17942.0
2021-12-10 10:30:00,185.22,185.61,184.96,185.31,15909.0,170.3292,170.6879,170.0901,170.412,15909.0
2021-12-10 11:00:00,185.21,185.64,185.17,185.59,18406.0,170.32,170.7154,170.2832,170.6695,18406.0
2021-12-10 11:30:00,185.51,185.76,185.29,185.6,15225.0,170.5959,170.8258,170.3936,170.6787,15225.0
2021-12-10 12:00:00,185.6,185.87,185.2,185.2,14779.0,170.6787,170.9269,170.3108,170.3108,14779.0
2021-12-10 12:30:00,185.25,185.58,185.25,185.47,12695.0,170.3568,170.6603,170.3568,170.5591,12695.0
2021-12-10 13:00:00,185.57,185.87,185.57,185.67,9958.0,170.6511,170.9269,170.6511,170.743,9958.0
2021-12-10 13:30:00,185.78,186.11,185.77,185.87,13169.0,170.8442,171.1477,170.835,170.9269,13169.0
2021-12-10 14:00:00,185.93,186.3,185.82,186.21,12390.0,170.9821,171.3224,170.881,171.2396,12390.0
2021-12-10 14:30:00,186.24,186.25,185.83,186.0,15115.0,171.2672,171.2764,170.8902,171.0465,15115.0
2021-12-10 15:00:00,186.01,186.32,185.93,186.24,17065.0,171.0557,171.3408,170.9821,171.2672,17065.0
2021-12-10 15:30:00,186.21,186.77,186.04,186.51,87417.0,171.2396,171.7546,171.0833,171.5155,87417.0
2021-12-13 09:30:00,186.2,186.97,185.7,186.06,28227.0,171.2304,171.9385,170.7706,171.1017,28227.0
2021-12-13 10:00:00,186.16,186.29,185.17,185.79,29258.0,171.1936,171.3132,170.2832,170.8534,29258.0
2021-12-13 10:30:00,185.73,186.0,185.35,185.89,21248.0,170.7982,171.0465,170.4488,170.9453,21248.0
2021-12-13 11:00:00,185.96,186.96,185.72,186.96,28148.0,171.0097,171.9293,170.789,171.9293,28148.0
2021-12-13 11:30:00,187.01,188.38,186.94,188.28,22230.0,171.9753,173.2352,171.9109,173.1432,22230.0
2021-12-13 12:00:00,188.27,188.64,188.07,188.09,15176.0,173.134,173.4743,172.9501,172.9685,15176.0
2021-12-13 12:30:00,188.02,188.41,187.76,188.38,10876.0,172.9041,173.2627,172.665,173.2352,10876.0
2021-12-13 13:00:00,188.42,188.73,188.23,188.73,10131.0,173.2719,173.557,173.0972,173.557,10131.0
2021-12-13 13:30:00,188.73,188.8,188.28,188.8,12876.0,173.557,173.6214,173.1432,173.6214,12876.0
2021-12-13 14:00:00,188.8,189.28,188.61,189.25,52456.0,173.6214,174.0628,173.4467,174.0352,52456.0
2021-12-13 14:30:00,189.24,189.37,188.76,189.28,15209.0,174.026,174.1456,173.5846,174.0628,15209.0
2021-12-13 15:00:00,189.33,189.37,189.0,189.13,32659.0,174.1088,174.1456,173.8053,173.9249,32659.0
2021-12-13 15:30:00,189.15,189.5,188.61,188.7,111462.0,173.9433,174.2651,173.4467,173.5294,111462.0
2021-12-14 09:30:00,188.95,189.42,187.75,187.75,29783.0,173.7593,174.1915,172.6558,172.6558,29783.0
2021-12-14 10:00:00,187.78,188.41,187.2,187.44,24039.0,172.6834,173.2627,172.15,172.3707,24039.0
2021-12-14 10:30:00,187.58,188.22,187.44,187.99,25941.0,172.4995,173.088,172.3707,172.8765,25941.0
2021-12-14 11:00:00,188.05,188.19,187.46,187.62,26881.0,172.9317,173.0604,172.3891,172.5363,26881.0
2021-12-14 11:30:00,187.45,187.62,187.08,187.55,19602.0,172.3799,172.5363,172.0397,172.4719,19602.0
2021-12-14 12:00:00,187.49,187.52,186.87,187.05,22421.0,172.4167,172.4443,171.8466,172.0121,22421.0
2021-12-14 12:30:00,187.11,187.19,186.85,186.99,17593.0,172.0673,172.1408,171.8282,171.9569,17593.0
2021-12-14 13:00:00,187.02,187.25,186.9,187.18,9191.0,171.9845,172.196,171.8741,172.1316,9191.0
2021-12-14 13:30:00,187.29,187.29,186.88,187.02,10487.0,172.2328,172.2328,171.8557,171.9845,10487.0
2021-12-14 14:00:00,187.07,187.51,186.92,187.1,15497.0,172.0305,172.4351,171.8925,172.0581,15497.0
2021-12-14 14:30:00,187.11,187.43,186.87,187.37,9130.0,172.0673,172.3615,171.8466,172.3064,9130.0
2021-12-14 15:00:00,187.33,187.86,187.25,187.7,18004.0,172.2696,172.757,172.196,172.6098,18004.0
2021-12-14 15:30:00,187.7,188.15,187.44,187.68,69312.0,172.6098,173.0236,172.3707,172.5914,69312.0
2021-12-15 09:30:00,187.94,189.34,187.94,188.95,33239.0,172.8305,174.118,172.8305,173.7593,33239.0
2021-12-15 10:00:00,188.86,189.8,188.33,188.93,26214.0,173.6766,174.541,173.1892,173.7409,26214.0
2021-12-15 10:30:00,188.99,189.92,188.73,189.7,23046.0,173.7961,174.6513,173.557,174.449,23046.0
2021-12-15 11:00:00,189.63,189.98,189.28,189.77,23131.0,174.3847,174.7065,174.0628,174.5134,23131.0
2021-12-15 11:30:00,189.68,190.16,189.68,189.89,15186.0,174.4306,174.8721,174.4306,174.6238,15186.0
2021-12-15 12:00:00,189.97,190.42,189.81,190.32,16197.0,174.6973,175.1111,174.5502,175.0192,16197.0
2021-12-15 12:30:00,190.26,190.28,189.85,189.99,16171.0,174.964,174.9824,174.587,174.7157,16171.0
2021-12-15 13:00:00,189.99,190.1,189.21,189.25,23479.0,174.7157,174.8169,173.9984,174.0352,23479.0
2021-12-15 13:30:00,189.21,189.47,188.84,189.39,26929.0,173.9984,174.2375,173.6582,174.164,26929.0
2021-12-15 14:00:00,189.42,189.76,188.66,189.22,28262.0,174.1915,174.5042,173.4926,174.0076,28262.0
2021-12-15 14:30:00,189.19,189.92,189.13,189.53,25322.0,173.98,174.6513,173.9249,174.2927,25322.0
2021-12-15 15:00:00,189.63,190.11,189.29,190.07,31245.0,174.3847,174.8261,174.072,174.7893,31245.0
2021-12-15 15:30:00,190.07,190.13,189.2,189.77,131347.0,174.7893,174.8445,173.9892,174.5134,131347.0
2021-12-16 09:30:00,189.77,190.37,189.37,190.2,21849.0,174.5134,175.0652,174.1456,174.9088,21849.0
2021-12-16 10:00:00,190.25,190.71,190.06,190.32,16114.0,174.9548,175.3778,174.7801,175.0192,16114.0
2021-12-16 10:30:00,190.29,191.0,190.23,191.0,13486.0,174.9916,175.6445,174.9364,175.6445,13486.0
2021-12-16 11:00:00,190.9,191.54,190.84,191.37,15586.0,175.5526,176.1411,175.4974,175.9848,15586.0
2021-12-16 11:30:00,191.25,191.78,191.06,191.78,20695.0,175.8744,176.3618,175.6997,176.3618,20695.0
2021-12-16 12:00:00,191.7,191.91,191.36,191.84,16549.0,176.2882,176.4814,175.9756,176.417,16549.0
2021-12-16 12:30:00,191.73,192.26,191.59,192.13,13405.0,176.3158,176.8032,176.1871,176.6837,13405.0
2021-12-16 13:00:00,192.2,192.27,191.38,191.94,33594.0,176.748,176.8124,175.994,176.5089,33594.0
2021-12-16 13:30:00,191.94,192.0,191.58,191.9,14532.0,176.5089,176.5641,176.1779,176.4722,14532.0
2021-12-16 14:00:00,191.95,192.66,191.9,192.32,18926.0,176.5181,177.1711,176.4722,176.8584,18926.0
2021-12-16 14:30:00,192.32,192.45,191.5,191.8,28695.0,176.8584,176.9779,176.1043,176.3802,28695.0
2021-12-16 15:00:00,191.86,192.0,191.47,191.82,56605.0,176.4354,176.5641,176.0767,176.3986,56605.0
2021-12-16 15:30:00,191.88,192.35,191.57,192.09,163431.0,176.4538,176.886,176.1687,176.6469,163431.0
2021-12-17 09:30:00,191.38,192.66,190.68,190.78,193894.0,175.994,177.1711,175.3502,175.4422,193894.0
2021-12-17 10:00:00,190.79,191.46,190.41,190.41,42675.0,175.4514,176.0675,175.102,175.102,42675.0
2021-12-17 10:30:00,190.53,190.9,190.21,190.78,25864.0,175.2123,175.5526,174.918,175.4422,25864.0
2021-12-17 11:00:00,190.63,190.81,189.79,189.81,23501.0,175.3043,175.4698,174.5318,174.5502,23501.0
2021-12-17 11:30:00,189.81,190.2,189.51,189.75,22420.0,174.5502,174.9088,174.2743,174.495,22420.0
2021-12-17 12:00:00,189.57,189.84,189.3,189.57,25300.0,174.3295,174.5778,174.0812,174.3295,25300.0
2021-12-17 12:30:00,189.7,190.38,189.69,190.27,44006.0,174.449,175.0744,174.4398,174.9732,44006.0
2021-12-17 13:00:00,190.15,190.19,189.7,189.93,11674.0,174.8629,174.8996,174.449,174.6605,11674.0
2021-12-17 13:30:00,189.85,190.31,189.75,190.3,24529.0,174.587,175.01,174.495,175.0008,24529.0
2021-12-17 14:00:00,190.3,190.3,189.75,189.84,22472.0,175.0008,175.0008,174.495,174.5778,22472.0
2021-12-17 14:30:00,189.83,189.85,189.45,189.48,20049.0,174.5686,174.587,174.2191,174.2467,20049.0
2021-12-17 15:00:00,189.43,189.55,189.06,189.18,31098.0,174.2007,174.3111,173.8605,173.9708,31098.0
2021-12-17 15:30:00,189.17,189.37,187.27,187.6,268351.0,173.9616,174.1456,172.2144,172.5179,268351.0
2021-12-20 09:30:00,186.66,187.85,186.37,187.43,34900.0,171.6534,172.7478,171.3867,172.3615,34900.0
2021-12-20 10:00:00,187.28,187.54,185.72,185.75,23819.0,172.2236,172.4627,170.789,170.8166,23819.0
2021-12-20 10:30:00,185.75,186.84,185.75,186.65,16146.0,170.8166,171.819,170.8166,171.6442,16146.0
2021-12-20 11:00:00,186.85,187.5,186.7,187.26,12868.0,171.8282,172.4259,171.6902,172.2052,12868.0
2021-12-20 11:30:00,187.16,187.16,186.44,187.06,14777.0,172.1132,172.1132,171.4511,172.0213,14777.0
2021-12-20 12:00:00,186.98,187.47,186.98,187.29,13909.0,171.9477,172.3983,171.9477,172.2328,13909.0
2021-12-20 12:30:00,187.27,187.45,186.89,187.24,11419.0,172.2144,172.3799,171.8649,172.1868,11419.0
2021-12-20 13:00:00,187.23,187.73,187.12,187.72,13135.0,172.1776,172.6374,172.0765,172.6282,13135.0
2021-12-20 13:30:00,187.76,187.99,187.76,187.84,8552.0,172.665,172.8765,172.665,172.7386,8552.0
2021-12-20 14:00:00,187.81,187.95,187.41,187.41,11404.0,172.711,172.8397,172.3431,172.3431,11404.0
2021-12-20 14:30:00,187.48,187.6,187.27,187.37,14430.0,172.4075,172.5179,172.2144,172.3064,14430.0
2021-12-20 15:00:00,187.34,187.53,187.19,187.45,17653.0,172.2788,172.4535,172.1408,172.3799,17653.0
2021-12-20 15:30:00,187.42,188.08,187.29,187.86,84084.0,172.3523,172.9593,172.2328,172.757,84084.0
2021-12-21 09:30:00,187.74,189.41,187.56,187.77,56930.0,172.6466,174.1823,172.4811,172.6742,56930.0
2021-12-21 10:00:00,187.78,187.91,187.01,187.36,15555.0,172.6834,172.8029,171.9753,172.2972,15555.0
2021-12-21 10:30:00,187.2,187.31,186.39,186.58,12218.0,172.15,172.2512,171.4051,171.5799,12218.0
2021-12-21 11:00:00,186.58,186.68,186.08,186.46,11839.0,171.5799,171.6718,171.1201,171.4695,11839.0
2021-12-21 11:30:00,186.55,187.73,186.54,187.24,16050.0,171.5523,172.6374,171.5431,172.1868,16050.0
2021-12-21 12:00:00,187.34,187.85,187.29,187.69,11010.0,172.2788,172.7478,172.2328,172.6006,11010.0
2021-12-21 12:30:00,187.76,188.04,187.64,187.71,8455.0,172.665,172.9225,172.5546,172.619,8455.0
2021-12-21 13:00:00,187.79,187.79,187.19,187.39,10719.0,172.6926,172.6926,172.1408,172.3247,10719.0
2021-12-21 13:30:00,187.37,187.71,187.29,187.57,6998.0,172.3064,172.619,172.2328,172.4903,6998.0
2021-12-21 14:00:00,187.47,187.5,186.79,186.96,7785.0,172.3983,172.4259,171.773,171.9293,7785.0
2021-12-21 14:30:00,187.13,187.19,186.84,187.06,8423.0,172.0856,172.1408,171.819,172.0213,8423.0
2021-12-21 15:00:00,187.0,187.55,186.9,187.4,14306.0,171.9661,172.4719,171.8741,172.3339,14306.0
2021-12-21 15:30:00,187.38,187.51,186.91,187.39,49990.0,172.3156,172.4351,171.8833,172.3247,49990.0
2021-12-22 09:30:00,187.98,188.18,187.27,187.28,15582.0,172.8673,173.0512,172.2144,172.2236,15582.0
2021-12-22 10:00:00,187.35,188.17,187.35,188.05,17416.0,172.288,173.042,172.288,172.9317,17416.0
2021-12-22 10:30:00,187.95,188.83,187.87,188.59,13893.0,172.8397,173.649,172.7662,173.4283,13893.0
2021-12-22 11:00:00,188.65,188.69,188.27,188.3,5845.0,173.4834,173.5202,173.134,173.1616,5845.0
2021-12-22 11:30:00,188.23,188.34,187.85,187.97,9935.0,173.0972,173.1984,172.7478,172.8581,9935.0
2021-12-22 12:00:00,187.95,188.31,187.89,188.3,8576.0,172.8397,173.1708,172.7845,173.1616,8576.0
2021-12-22 12:30:00,188.1,188.55,188.04,188.47,20159.0,172.9777,173.3915,172.9225,173.3179,20159.0
2021-12-22 13:00:00,188.35,188.49,188.16,188.43,8485.0,173.2076,173.3363,173.0328,173.2811,8485.0
2021-12-22 13:30:00,188.43,188.67,188.34,188.34,8493.0,173.2811,173.5018,173.1984,173.1984,8493.0
2021-12-22 14:00:00,188.39,188.63,188.15,188.52,11349.0,173.2444,173.4651,173.0236,173.3639,11349.0
2021-12-22 14:30:00,188.42,188.52,188.19,188.44,8133.0,173.2719,173.3639,173.0604,173.2903,8133.0
2021-12-22 15:00:00,188.41,188.68,188.3,188.68,14508.0,173.2627,173.511,173.1616,173.511,14508.0
2021-12-22 15:30:00,188.56,189.2,188.51,188.88,73291.0,173.4007,173.9892,173.3547,173.695,73291.0
2021-12-23 09:30:00,189.28,190.05,189.16,189.69,17425.0,174.0628,174.7709,173.9524,174.4398,17425.0
2021-12-23 10:00:00,189.72,189.97,189.27,189.78,7757.0,174.4674,174.6973,174.0536,174.5226,7757.0
2021-12-23 10:30:00,189.72,189.81,189.33,189.8,10050.0,174.4674,174.5502,174.1088,174.541,10050.0
2021-12-23 11:00:00,189.71,189.82,189.24,189.42,6506.0,174.4582,174.5594,174.026,174.1915,6506.0
2021-12-23 11:30:00,189.27,189.55,189.14,189.55,7152.0,174.0536,174.3111,173.9341,174.3111,7152.0
2021-12-23 12:00:00,189.35,189.42,188.91,189.0,8254.0,174.1272,174.1915,173.7225,173.8053,8254.0
2021-12-23 12:30:00,188.89,188.97,188.58,188.73,5531.0,173.7042,173.7777,173.4191,173.557,5531.0
2021-12-23 13:00:00,188.71,188.76,188.34,188.4,6063.0,173.5386,173.5846,173.1984,173.2535,6063.0
2021-12-23 13:30:00,188.42,188.51,188.29,188.43,4959.0,173.2719,173.3547,173.1524,173.2811,4959.0
2021-12-23 14:00:00,188.52,188.84,188.52,188.57,9637.0,173.3639,173.6582,173.3639,173.4099,9637.0
2021-12-23 14:30:00,188.62,188.92,188.62,188.92,6521.0,173.4559,173.7317,173.4559,173.7317,6521.0
2021-12-23 15:00:00,188.87,188.9,188.57,188.82,12408.0,173.6858,173.7133,173.4099,173.6398,12408.0
2021-12-23 15:30:00,188.77,189.11,188.41,188.44,42292.0,173.5938,173.9065,173.2627,173.2903,42292.0
2021-12-27 09:30:00,188.69,189.26,188.17,188.7,11210.0,173.5202,174.0444,173.042,173.5294,11210.0
2021-12-27 10:00:00,188.73,189.05,188.49,188.49,7604.0,173.557,173.8513,173.3363,173.3363,7604.0
2021-12-27 10:30:00,188.88,189.13,188.71,189.03,7934.0,173.695,173.9249,173.5386,173.8329,7934.0
2021-12-27 11:00:00,188.97,189.21,188.73,188.85,7357.0,173.7777,173.9984,173.557,173.6674,7357.0
2021-12-27 11:30:00,188.89,189.01,188.66,188.99,4384.0,173.7042,173.8145,173.4926,173.7961,4384.0
2021-12-27 12:00:00,188.93,189.18,188.86,189.03,5348.0,173.7409,173.9708,173.6766,173.8329,5348.0
2021-12-27 12:30:00,189.03,189.29,189.03,189.19,3646.0,173.8329,174.072,173.8329,173.98,3646.0
2021-12-27 13:00:00,189.13,189.22,189.0,189.08,3648.0,173.9249,174.0076,173.8053,173.8789,3648.0
2021-12-27 13:30:00,189.07,189.27,189.06,189.27,4774.0,173.8697,174.0536,173.8605,174.0536,4774.0
2021-12-27 14:00:00,189.15,189.44,188.99,189.44,7105.0,173.9433,174.2099,173.7961,174.2099,7105.0
2021-12-27 14:30:00,189.3,189.47,189.05,189.17,7053.0,174.0812,174.2375,173.8513,173.9616,7053.0
2021-12-27 15:00:00,189.1,189.29,188.97,189.28,7787.0,173.8973,174.072,173.7777,174.0628,7787.0
2021-12-27 15:30:00,189.29,189.93,189.28,189.93,49553.0,174.072,174.6605,174.0628,174.6605,49553.0
2021-12-28 09:30:00,189.91,190.7,189.91,190.55,17587.0,174.6422,175.3686,174.6422,175.2307,17587.0
2021-12-28 10:00:00,190.59,190.79,190.39,190.48,9440.0,175.2675,175.4514,175.0836,175.1663,9440.0
2021-12-28 10:30:00,190.4,190.67,190.21,190.58,6993.0,175.0928,175.3411,174.918,175.2583,6993.0
2021-12-28 11:00:00,190.56,191.22,190.55,191.07,8073.0,175.2399,175.8468,175.2307,175.7089,8073.0
2021-12-28 11:30:00,191.16,191.29,190.4,190.59,13574.0,175.7917,175.9112,175.0928,175.2675,13574.0
2021-12-28 12:00:00,190.68,190.71,190.4,190.45,5188.0,175.3502,175.3778,175.0928,175.1387,5188.0
2021-12-28 12:30:00,190.53,190.53,190.11,190.36,6335.0,175.2123,175.2123,174.8261,175.056,6335.0
2021-12-28 13:00:00,190.39,190.55,190.24,190.46,7480.0,175.0836,175.2307,174.9456,175.1479,7480.0
2021-12-28 13:30:00,190.5,190.81,190.48,190.8,5922.0,175.1847,175.4698,175.1663,175.4606,5922.0
2021-12-28 14:00:00,190.79,190.8,190.46,190.56,6500.0,175.4514,175.4606,175.1479,175.2399,6500.0
2021-12-28 14:30:00,190.58,190.68,190.5,190.5,5240.0,175.2583,175.3502,175.1847,175.1847,5240.0
2021-12-28 15:00:00,190.55,190.67,190.37,190.51,10116.0,175.2307,175.3411,175.0652,175.1939,10116.0
2021-12-28 15:30:00,190.5,191.02,190.19,190.95,51356.0,175.1847,175.6629,174.8996,175.5985,51356.0
2021-12-29 09:30:00,191.01,191.48,190.49,190.9,40516.0,175.6537,176.0859,175.1755,175.5526,40516.0
2021-12-29 10:00:00,191.03,192.11,190.82,191.56,15620.0,175.6721,176.6653,175.479,176.1595,15620.0
2021-12-29 10:30:00,191.61,191.81,191.44,191.5,11304.0,176.2055,176.3894,176.0491,176.1043,11304.0
2021-12-29 11:00:00,191.6,191.84,191.11,191.7,18135.0,176.1963,176.417,175.7457,176.2882,18135.0
2021-12-29 11:30:00,191.73,192.13,191.65,192.07,7815.0,176.3158,176.6837,176.2423,176.6285,7815.0
2021-12-29 12:00:00,191.9,192.18,191.83,192.1,8826.0,176.4722,176.7297,176.4078,176.6561,8826.0
2021-12-29 12:30:00,192.14,192.22,191.85,191.89,6234.0,176.6929,176.7664,176.4262,176.463,6234.0
2021-12-29 13:00:00,191.99,192.19,191.91,192.08,5651.0,176.5549,176.7388,176.4814,176.6377,5651.0
2021-12-29 13:30:00,192.06,192.32,192.0,192.29,6470.0,176.6193,176.8584,176.5641,176.8308,6470.0
2021-12-29 14:00:00,192.31,192.37,192.08,192.17,9211.0,176.8492,176.9044,176.6377,176.7205,9211.0
2021-12-29 14:30:00,192.11,192.18,191.96,192.0,7181.0,176.6653,176.7297,176.5273,176.5641,7181.0
2021-12-29 15:00:00,192.02,192.5,192.02,192.48,8007.0,176.5825,177.0239,176.5825,177.0055,8007.0
2021-12-29 15:30:00,192.48,192.7,191.81,191.84,60848.0,177.0055,177.2078,176.3894,176.417,60848.0
2021-12-30 09:30:00,192.59,192.59,191.47,191.6,16001.0,177.1067,177.1067,176.0767,176.1963,16001.0
2021-12-30 10:00:00,191.53,191.74,191.37,191.61,7823.0,176.1319,176.325,175.9848,176.2055,7823.0
2021-12-30 10:30:00,191.47,191.76,191.16,191.72,8679.0,176.0767,176.3434,175.7917,176.3066,8679.0
2021-12-30 11:00:00,191.66,191.76,191.45,191.6,6386.0,176.2515,176.3434,176.0583,176.1963,6386.0
2021-12-30 11:30:00,191.65,191.8,191.45,191.6,10984.0,176.2423,176.3802,176.0583,176.1963,10984.0
2021-12-30 12:00:00,191.54,191.57,191.12,191.35,6182.0,176.1411,176.1687,175.7549,175.9664,6182.0
2021-12-30 12:30:00,191.46,191.55,191.21,191.21,6329.0,176.0675,176.1503,175.8376,175.8376,6329.0
2021-12-30 13:00:00,191.28,191.36,191.12,191.13,5615.0,175.902,175.9756,175.7549,175.7641,5615.0
2021-12-30 13:30:00,191.11,191.48,191.04,191.48,6722.0,175.7457,176.0859,175.6813,176.0859,6722.0
2021-12-30 14:00:00,191.53,191.66,191.43,191.62,9234.0,176.1319,176.2515,176.04,176.2147,9234.0
2021-12-30 14:30:00,191.69,191.84,191.6,191.69,7154.0,176.279,176.417,176.1963,176.279,7154.0
2021-12-30 15:00:00,191.69,191.86,191.47,191.69,9819.0,176.279,176.4354,176.0767,176.279,9819.0
2021-12-30 15:30:00,191.64,191.85,191.09,191.31,50686.0,176.2331,176.4262,175.7273,175.9296,50686.0
2021-12-31 09:30:00,190.95,191.91,190.95,191.2,7631.0,175.5985,176.4814,175.5985,175.8284,7631.0
2021-12-31 10:00:00,191.28,192.1,191.18,191.97,6181.0,175.902,176.6561,175.81,176.5365,6181.0
2021-12-31 10:30:00,191.96,192.39,191.84,192.39,9434.0,176.5273,176.9228,176.417,176.9228,9434.0
2021-12-31 11:00:00,192.33,192.61,191.87,192.0,9407.0,176.8676,177.1251,176.4446,176.5641,9407.0
2021-12-31 11:30:00,191.92,192.33,191.85,192.23,6886.0,176.4906,176.8676,176.4262,176.7756,6886.0
2021-12-31 12:00:00,192.21,192.33,192.11,192.22,13062.0,176.7572,176.8676,176.6653,176.7664,13062.0
2021-12-31 12:30:00,192.24,192.52,192.21,192.52,5703.0,176.7848,177.0423,176.7572,177.0423,5703.0
2021-12-31 13:00:00,192.53,192.88,192.53,192.88,9225.0,177.0515,177.3734,177.0515,177.3734,9225.0
2021-12-31 13:30:00,192.9,192.93,192.62,192.92,9820.0,177.3918,177.4194,177.1343,177.4102,9820.0
2021-12-31 14:00:00,193.0,193.27,192.9,193.03,13359.0,177.4837,177.732,177.3918,177.5113,13359.0
2021-12-31 14:30:00,192.99,193.24,192.71,193.2,15125.0,177.4745,177.7044,177.217,177.6677,15125.0
2021-12-31 15:00:00,193.29,193.55,193.1,193.54,17480.0,177.7504,177.9895,177.5757,177.9803,17480.0
2021-12-31 15:30:00,193.57,194.01,193.42,193.52,101757.0,178.0079,178.4125,177.87,177.9619,101757.0
2022-01-03 09:30:00,192.88,192.88,191.45,191.46,29640.0,177.3734,177.3734,176.0583,176.0675,29640.0
2022-01-03 10:00:00,191.19,191.97,190.93,191.62,26500.0,175.8192,176.5365,175.5801,176.2147,26500.0
2022-01-03 10:30:00,191.6,191.84,191.02,191.83,16970.0,176.1963,176.417,175.6629,176.4078,16970.0
2022-01-03 11:00:00,191.83,192.03,191.29,191.66,31135.0,176.4078,176.5917,175.9112,176.2515,31135.0
2022-01-03 11:30:00,191.62,191.84,191.34,191.76,16031.0,176.2147,176.417,175.9572,176.3434,16031.0
2022-01-03 12:00:00,191.75,192.37,191.6,192.29,15405.0,176.3342,176.9044,176.1963,176.8308,15405.0
2022-01-03 12:30:00,192.24,192.24,191.31,191.37,18126.0,176.7848,176.7848,175.9296,175.9848,18126.0
2022-01-03 13:00:00,191.45,191.88,191.17,191.88,16097.0,176.0583,176.4538,175.8009,176.4538,16097.0
2022-01-03 13:30:00,191.88,192.33,191.69,192.33,13549.0,176.4538,176.8676,176.279,176.8676,13549.0
2022-01-03 14:00:00,192.28,192.85,192.23,192.76,12372.0,176.8216,177.3458,176.7756,177.263,12372.0
2022-01-03 14:30:00,192.67,192.7,192.23,192.28,17507.0,177.1803,177.2078,176.7756,176.8216,17507.0
2022-01-03 15:00:00,192.28,192.52,192.04,192.25,14664.0,176.8216,177.0423,176.6009,176.794,14664.0
2022-01-03 15:30:00,192.31,193.47,192.31,193.26,105810.0,176.8492,177.9159,176.8492,177.7228,105810.0
2022-01-04 09:30:00,193.38,194.41,193.09,194.17,21281.0,177.8332,178.7804,177.5665,178.5597,21281.0
2022-01-04 10:00:00,194.12,194.7,193.98,194.48,21124.0,178.5137,179.0471,178.3849,178.8447,21124.0
2022-01-04 10:30:00,194.35,196.07,194.3,195.78,21418.0,178.7252,180.3069,178.6792,180.0402,21418.0
2022-01-04 11:00:00,195.82,196.18,195.11,195.74,22353.0,180.077,180.4081,179.4241,180.0034,22353.0
2022-01-04 11:30:00,195.79,195.9,195.3,195.7,22460.0,180.0494,180.1506,179.5988,179.9667,22460.0
2022-01-04 12:00:00,195.64,195.84,195.3,195.45,14659.0,179.9115,180.0954,179.5988,179.7368,14659.0
2022-01-04 12:30:00,195.46,195.46,194.9,195.21,12099.0,179.746,179.746,179.231,179.5161,12099.0
2022-01-04 13:00:00,195.12,195.2,194.9,195.09,8469.0,179.4333,179.5069,179.231,179.4057,8469.0
2022-01-04 13:30:00,195.11,195.27,194.68,194.81,16175.0,179.4241,179.5712,179.0287,179.1482,16175.0
2022-01-04 14:00:00,194.87,195.4,194.87,195.32,16188.0,179.2034,179.6908,179.2034,179.6172,16188.0
2022-01-04 14:30:00,195.42,195.57,195.09,195.14,15872.0,179.7092,179.8471,179.4057,179.4517,15872.0
2022-01-04 15:00:00,195.19,195.41,194.87,195.32,34200.0,179.4977,179.7,179.2034,179.6172,34200.0
2022-01-04 15:30:00,195.33,195.58,194.85,194.87,123594.0,179.6264,179.8563,179.185,179.2034,123594.0
2022-01-05 09:30:00,195.7,196.93,195.69,196.45,30024.0,179.9667,181.0978,179.9575,180.6564,30024.0
2022-01-05 10:00:00,196.1,197.61,195.82,197.4,20495.0,180.3345,181.7231,180.077,181.53,20495.0
2022-01-05 10:30:00,197.6,198.17,197.27,197.52,24079.0,181.7139,182.2381,181.4104,181.6403,24079.0
2022-01-05 11:00:00,197.62,197.8,197.0,197.08,13621.0,181.7323,181.8978,181.1621,181.2357,13621.0
2022-01-05 11:30:00,197.03,197.34,196.84,197.11,19596.0,181.1897,181.4748,181.015,181.2633,19596.0
2022-01-05 12:00:00,197.11,197.4,196.94,197.36,13227.0,181.2633,181.53,181.107,181.4932,13227.0
2022-01-05 12:30:00,197.43,197.68,197.25,197.63,13026.0,181.5576,181.7875,181.3921,181.7415,13026.0
2022-01-05 13:00:00,197.68,197.77,197.29,197.31,19060.0,181.7875,181.8702,181.4288,181.4472,19060.0
2022-01-05 13:30:00,197.35,197.85,197.25,197.64,12840.0,181.484,181.9438,181.3921,181.7507,12840.0
2022-01-05 14:00:00,197.64,197.8,197.14,197.47,20064.0,181.7507,181.8978,181.2909,181.5944,20064.0
2022-01-05 14:30:00,197.45,197.57,197.1,197.47,24387.0,181.576,181.6863,181.2541,181.5944,24387.0
2022-01-05 15:00:00,197.43,197.92,197.2,197.91,36072.0,181.5576,182.0082,181.3461,181.999,36072.0
2022-01-05 15:30:00,197.86,198.06,196.96,197.09,190100.0,181.953,182.1369,181.1254,181.2449,190100.0
2022-01-06 09:30:00,197.58,197.8,196.14,197.57,22030.0,181.6955,181.8978,180.3713,181.6863,22030.0
2022-01-06 10:00:00,197.34,198.5,197.34,197.7,14821.0,181.4748,182.5416,181.4748,181.8059,14821.0
2022-01-06 10:30:00,197.76,198.64,197.24,197.24,41487.0,181.861,182.6703,181.3829,181.3829,41487.0
2022-01-06 11:00:00,197.3,197.67,197.02,197.43,15053.0,181.438,181.7783,181.1805,181.5576,15053.0
2022-01-06 11:30:00,197.55,198.1,197.53,197.84,14470.0,181.6679,182.1737,181.6495,181.9346,14470.0
2022-01-06 12:00:00,197.79,198.02,197.31,197.84,11513.0,181.8886,182.1001,181.4472,181.9346,11513.0
2022-01-06 12:30:00,197.92,198.01,197.7,197.7,11174.0,182.0082,182.0909,181.8059,181.8059,11174.0
2022-01-06 13:00:00,197.8,198.1,197.64,198.02,12830.0,181.8978,182.1737,181.7507,182.1001,12830.0
2022-01-06 13:30:00,198.03,198.43,197.65,197.75,17180.0,182.1093,182.4772,181.7599,181.8519,17180.0
2022-01-06 14:00:00,197.83,198.08,197.58,198.0,18243.0,181.9254,182.1553,181.6955,182.0818,18243.0
2022-01-06 14:30:00,198.0,198.41,197.99,198.27,15607.0,182.0818,182.4588,182.0726,182.33,15607.0
2022-01-06 15:00:00,198.24,198.28,196.99,196.99,22134.0,182.3025,182.3392,181.153,181.153,22134.0
2022-01-06 15:30:00,196.98,197.37,196.53,196.55,105370.0,181.1438,181.5024,180.7299,180.7483,105370.0
2022-01-07 09:30:00,196.45,196.45,195.32,195.78,88911.0,180.6564,180.6564,179.6172,180.0402,88911.0
2022-01-07 10:00:00,195.78,196.73,195.55,196.4,49015.0,180.0402,180.9139,179.8287,180.6104,49015.0
2022-01-07 10:30:00,196.43,197.2,196.19,196.74,40915.0,180.638,181.3461,180.4173,180.9231,40915.0
2022-01-07 11:00:00,196.73,196.78,196.05,196.09,18143.0,180.9139,180.9598,180.2885,180.3253,18143.0
2022-01-07 11:30:00,196.11,196.41,195.71,196.41,17258.0,180.3437,180.6196,179.9759,180.6196,17258.0
2022-01-07 12:00:00,196.3,196.35,195.72,195.93,18267.0,180.5184,180.5644,179.9851,180.1782,18267.0
2022-01-07 12:30:00,195.94,196.14,195.46,195.55,15892.0,180.1874,180.3713,179.746,179.8287,15892.0
2022-01-07 13:00:00,195.49,195.98,195.35,195.91,51380.0,179.7735,180.2242,179.6448,180.1598,51380.0
2022-01-07 13:30:00,195.87,196.15,195.59,195.86,27865.0,180.123,180.3805,179.8655,180.1138,27865.0
2022-01-07 14:00:00,195.92,196.56,195.77,196.26,48194.0,180.169,180.7575,180.031,180.4816,48194.0
2022-01-07 14:30:00,196.25,196.4,196.06,196.22,23512.0,180.4724,180.6104,180.2977,180.4449,23512.0
2022-01-07 15:00:00,196.22,196.34,195.7,195.81,30740.0,180.4449,180.5552,179.9667,180.0678,30740.0
2022-01-07 15:30:00,195.79,195.98,195.46,195.89,148604.0,180.0494,180.2242,179.746,180.1414,148604.0
2022-01-10 09:30:00,196.21,197.69,195.89,196.88,38903.0,180.4357,181.7967,180.1414,181.0518,38903.0
2022-01-10 10:00:00,196.62,197.1,196.1,196.39,22761.0,180.8127,181.2541,180.3345,180.6012,22761.0
2022-01-10 10:30:00,196.5,197.32,196.41,196.7,28276.0,180.7023,181.4564,180.6196,180.8863,28276.0
2022-01-10 11:00:00,196.71,196.89,195.85,196.21,23245.0,180.8955,181.061,180.1046,180.4357,23245.0
2022-01-10 11:30:00,196.26,196.32,195.45,195.62,19069.0,180.4816,180.5368,179.7368,179.8931,19069.0
2022-01-10 12:00:00,195.58,195.93,195.45,195.61,26051.0,179.8563,180.1782,179.7368,179.8839,26051.0
2022-01-10 12:30:00,195.68,195.75,195.05,195.09,41529.0,179.9483,180.0126,179.3689,179.4057,41529.0
2022-01-10 13:00:00,195.22,195.43,194.82,194.86,24104.0,179.5253,179.7184,179.1574,179.1942,24104.0
2022-01-10 13:30:00,194.8,195.22,194.59,195.22,23783.0,179.139,179.5253,178.9459,179.5253,23783.0
2022-01-10 14:00:00,195.23,195.71,195.1,195.1,19651.0,179.5344,179.9759,179.4149,179.4149,19651.0
2022-01-10 14:30:00,195.06,195.24,194.69,195.02,17457.0,179.3781,179.5436,179.0379,179.3413,17457.0
2022-01-10 15:00:00,194.95,195.02,193.99,194.02,26513.0,179.277,179.3413,178.3941,178.4217,26513.0
2022-01-10 15:30:00,194.06,194.64,193.44,194.63,139791.0,178.4585,178.9919,177.8884,178.9827,139791.0
2022-01-11 09:30:00,194.17,194.4,192.28,192.93,50388.0,178.5597,178.7712,176.8216,177.4194,50388.0
2022-01-11 10:00:00,192.93,193.89,192.57,192.7,41098.0,177.4194,178.3022,177.0883,177.2078,41098.0
2022-01-11 10:30:00,192.68,193.03,192.16,192.63,15012.0,177.1895,177.5113,176.7113,177.1435,15012.0
2022-01-11 11:00:00,192.55,192.55,191.87,191.92,23727.0,177.0699,177.0699,176.4446,176.4906,23727.0
2022-01-11 11:30:00,191.87,192.89,191.87,192.58,16712.0,176.4446,177.3826,176.4446,177.0975,16712.0
2022-01-11 12:00:00,192.73,192.88,192.25,192.33,25543.0,177.2354,177.3734,176.794,176.8676,25543.0
2022-01-11 12:30:00,192.28,192.67,192.0,192.67,22564.0,176.8216,177.1803,176.5641,177.1803,22564.0
2022-01-11 13:00:00,192.73,193.24,192.57,193.08,18549.0,177.2354,177.7044,177.0883,177.5573,18549.0
2022-01-11 13:30:00,193.21,193.46,193.12,193.29,14015.0,177.6768,177.9067,177.5941,177.7504,14015.0
2022-01-11 14:00:00,193.25,193.41,192.93,193.36,13860.0,177.7136,177.8608,177.4194,177.8148,13860.0
2022-01-11 14:30:00,193.34,193.71,193.18,193.42,12883.0,177.7964,178.1366,177.6493,177.87,12883.0
2022-01-11 15:00:00,193.45,194.35,193.45,194.27,26022.0,177.8976,178.7252,177.8976,178.6516,26022.0
2022-01-11 15:30:00,194.23,194.28,193.81,194.0,128742.0,178.6148,178.6608,178.2286,178.4033,128742.0
2022-01-12 09:30:00,194.0,194.81,193.08,194.78,42777.0,178.4033,179.1482,177.5573,179.1206,42777.0
2022-01-12 10:00:00,194.72,195.32,194.46,195.09,13108.0,179.0654,179.6172,178.8264,179.4057,13108.0
2022-01-12 10:30:00,195.15,195.83,194.98,195.81,18047.0,179.4609,180.0862,179.3045,180.0678,18047.0
2022-01-12 11:00:00,195.77,196.12,195.61,195.93,23370.0,180.031,180.3529,179.8839,180.1782,23370.0
2022-01-12 11:30:00,195.93,196.24,195.88,196.06,17016.0,180.1782,180.4632,180.1322,180.2977,17016.0
2022-01-12 12:00:00,196.0,196.18,195.76,195.85,18234.0,180.2425,180.4081,180.0218,180.1046,18234.0
2022-01-12 12:30:00,195.91,196.05,195.43,195.75,37024.0,180.1598,180.2885,179.7184,180.0126,37024.0
2022-01-12 13:00:00,195.79,196.15,195.79,195.87,12831.0,180.0494,180.3805,180.0494,180.123,12831.0
2022-01-12 13:30:00,195.87,196.05,195.71,195.93,29727.0,180.123,180.2885,179.9759,180.1782,29727.0
2022-01-12 14:00:00,195.93,196.0,195.56,195.82,21969.0,180.1782,180.2425,179.8379,180.077,21969.0
2022-01-12 14:30:00,195.86,196.17,195.86,195.91,15945.0,180.1138,180.3989,180.1138,180.1598,15945.0
2022-01-12 15:00:00,195.91,195.98,195.7,195.78,35295.0,180.1598,180.2242,179.9667,180.0402,35295.0
2022-01-12 15:30:00,195.83,196.25,195.4,195.85,113893.0,180.0862,180.4724,179.6908,180.1046,113893.0
2022-01-13 09:30:00,195.84,196.2,195.39,195.43,17149.0,180.0954,180.4265,179.6816,179.7184,17149.0
2022-01-13 10:00:00,195.49,196.25,195.25,196.21,13602.0,179.7735,180.4724,179.5528,180.4357,13602.0
2022-01-13 10:30:00,196.19,197.19,196.19,197.02,20730.0,180.4173,181.3369,180.4173,181.1805,20730.0
2022-01-13 11:00:00,196.92,197.17,196.51,196.62,18478.0,181.0886,181.3185,180.7115,180.8127,18478.0
2022-01-13 11:30:00,196.55,196.61,196.17,196.47,10726.0,180.7483,180.8035,180.3989,180.6748,10726.0
2022-01-13 12:00:00,196.51,196.55,196.04,196.3,18489.0,180.7115,180.7483,180.2793,180.5184,18489.0
2022-01-13 12:30:00,196.31,196.87,196.3,196.72,12962.0,180.5276,181.0426,180.5184,180.9047,12962.0
2022-01-13 13:00:00,196.74,197.24,196.63,197.08,12353.0,180.9231,181.3829,180.8219,181.2357,12353.0
2022-01-13 13:30:00,197.0,197.08,196.26,196.26,25986.0,181.1621,181.2357,180.4816,180.4816,25986.0
2022-01-13 14:00:00,196.33,196.48,195.9,195.97,12587.0,180.546,180.684,180.1506,180.215,12587.0
2022-01-13 14:30:00,196.0,196.69,195.95,196.49,21015.0,180.2425,180.8771,180.1966,180.6932,21015.0
2022-01-13 15:00:00,196.48,197.13,196.39,197.06,30081.0,180.684,181.2817,180.6012,181.2173,30081.0
2022-01-13 15:30:00,197.1,197.3,196.3,196.74,113122.0,181.2541,181.438,180.5184,180.9231,113122.0
2022-01-14 09:30:00,196.7,196.7,195.42,195.77,23732.0,180.8863,180.8863,179.7092,180.031,23732.0
2022-01-14 10:00:00,195.9,196.32,195.57,196.1,12485.0,180.1506,180.5368,179.8471,180.3345,12485.0
2022-01-14 10:30:00,196.12,196.82,196.03,196.72,18917.0,180.3529,180.9966,180.2701,180.9047,18917.0
2022-01-14 11:00:00,196.88,197.08,196.47,196.96,22001.0,181.0518,181.2357,180.6748,181.1254,22001.0
2022-01-14 11:30:00,196.94,198.38,196.93,198.1,33112.0,181.107,182.4312,181.0978,182.1737,33112.0
2022-01-14 12:00:00,198.33,198.37,197.91,198.0,21950.0,182.3852,182.422,181.999,182.0818,21950.0
2022-01-14 12:30:00,198.07,198.44,197.72,197.85,15361.0,182.1461,182.4864,181.8243,181.9438,15361.0
2022-01-14 13:00:00,197.8,198.35,197.67,198.34,17706.0,181.8978,182.4036,181.7783,182.3944,17706.0
2022-01-14 13:30:00,198.26,198.69,197.96,198.14,23510.0,182.3209,182.7163,182.045,182.2105,23510.0
2022-01-14 14:00:00,198.11,198.64,198.11,198.45,15946.0,182.1829,182.6703,182.1829,182.4956,15946.0
2022-01-14 14:30:00,198.41,199.47,198.41,199.27,26707.0,182.4588,183.4336,182.4588,183.2497,26707.0
2022-01-14 15:00:00,199.31,199.75,199.24,199.5,37947.0,183.2864,183.6911,183.2221,183.4612,37947.0
2022-01-14 15:30:00,199.51,199.92,199.41,199.53,133142.0,183.4704,183.8474,183.3784,183.4887,133142.0
2022-01-18 09:30:00,198.13,199.06,197.06,197.47,48623.0,182.2013,183.0565,181.2173,181.5944,48623.0
2022-01-18 10:00:00,197.51,197.71,195.36,195.75,41973.0,181.6311,181.8151,179.654,180.0126,41973.0
2022-01-18 10:30:00,195.84,197.29,195.75,197.02,85909.0,180.0954,181.4288,180.0126,181.1805,85909.0
2022-01-18 11:00:00,196.96,197.6,196.55,197.3,17750.0,181.1254,181.7139,180.7483,181.438,17750.0
2022-01-18 11:30:00,197.37,197.44,196.84,197.08,20472.0,181.5024,181.5668,181.015,181.2357,20472.0
2022-01-18 12:00:00,197.12,197.16,196.64,197.0,31404.0,181.2725,181.3093,180.8311,181.1621,31404.0
2022-01-18 12:30:00,197.0,197.39,196.96,197.16,35785.0,181.1621,181.5208,181.1254,181.3093,35785.0
2022-01-18 13:00:00,197.16,197.63,197.1,197.34,22340.0,181.3093,181.7415,181.2541,181.4748,22340.0
2022-01-18 13:30:00,197.31,197.88,197.16,197.88,36067.0,181.4472,181.9714,181.3093,181.9714,36067.0
2022-01-18 14:00:00,197.93,198.12,197.42,198.12,141181.0,182.0174,182.1921,181.5484,182.1921,141181.0
2022-01-18 14:30:00,198.07,198.46,198.04,198.09,19899.0,182.1461,182.5048,182.1185,182.1645,19899.0
2022-01-18 15:00:00,198.1,198.17,197.23,197.47,22084.0,182.1737,182.2381,181.3737,181.5944,22084.0
2022-01-18 15:30:00,197.48,198.54,197.47,198.39,212679.0,181.6036,182.5783,181.5944,182.4404,212679.0
2022-01-19 09:30:00,199.15,200.63,198.94,200.21,55747.0,183.1393,184.5003,182.9462,184.1141,55747.0
2022-01-19 10:00:00,200.21,200.4,198.86,199.56,26137.0,184.1141,184.2888,182.8726,183.5163,26137.0
2022-01-19 10:30:00,199.5,201.14,199.5,200.83,20999.0,183.4612,184.9693,183.4612,184.6842,20999.0
2022-01-19 11:00:00,200.7,201.3,200.18,201.16,38686.0,184.5647,185.1164,184.0865,184.9877,38686.0
2022-01-19 11:30:00,201.08,201.18,200.38,200.65,30969.0,184.9141,185.0061,184.2704,184.5187,30969.0
2022-01-19 12:00:00,200.67,201.44,200.45,200.58,31292.0,184.5371,185.2452,184.3348,184.4543,31292.0
2022-01-19 12:30:00,200.46,200.63,199.91,200.13,27293.0,184.344,184.5003,183.8382,184.0405,27293.0
2022-01-19 13:00:00,200.21,200.36,199.83,199.83,20108.0,184.1141,184.252,183.7646,183.7646,20108.0
2022-01-19 13:30:00,199.81,199.81,199.03,199.22,29240.0,183.7462,183.7462,183.0289,183.2037,29240.0
2022-01-19 14:00:00,199.13,199.56,199.12,199.45,31922.0,183.1209,183.5163,183.1117,183.4152,31922.0
2022-01-19 14:30:00,199.5,200.01,199.18,200.0,44380.0,183.4612,183.9302,183.1669,183.921,44380.0
2022-01-19 15:00:00,199.99,200.17,199.67,199.88,68686.0,183.9118,184.0773,183.6175,183.8106,68686.0
2022-01-19 15:30:00,199.82,200.11,199.54,199.64,243751.0,183.7554,184.0221,183.4979,183.5899,243751.0
2022-01-20 09:30:00,199.64,200.14,198.42,199.82,48336.0,183.5899,184.0497,182.468,183.7554,48336.0
2022-01-20 10:00:00,199.81,199.93,198.7,198.7,35476.0,183.7462,183.8566,182.7255,182.7255,35476.0
2022-01-20 10:30:00,198.67,199.06,198.35,199.02,25525.0,182.6979,183.0565,182.4036,183.0198,25525.0
2022-01-20 11:00:00,199.02,199.85,198.82,199.61,22204.0,183.0198,183.783,182.8358,183.5623,22204.0
2022-01-20 11:30:00,199.74,200.49,199.72,199.88,45870.0,183.6819,184.3716,183.6635,183.8106,45870.0
2022-01-20 12:00:00,199.88,199.95,199.6,199.78,14398.0,183.8106,183.875,183.5531,183.7187,14398.0
2022-01-20 12:30:00,199.72,199.9,199.51,199.54,17790.0,183.6635,183.829,183.4704,183.4979,17790.0
2022-01-20 13:00:00,199.57,199.85,199.46,199.62,18592.0,183.5255,183.783,183.4244,183.5715,18592.0
2022-01-20 13:30:00,199.71,199.94,199.5,199.55,20435.0,183.6543,183.8658,183.4612,183.5071,20435.0
2022-01-20 14:00:00,199.59,200.14,199.46,199.91,17877.0,183.5439,184.0497,183.4244,183.8382,17877.0
2022-01-20 14:30:00,199.84,200.12,199.71,200.0,25156.0,183.7738,184.0313,183.6543,183.921,25156.0
2022-01-20 15:00:00,199.99,200.27,199.62,199.69,35997.0,183.9118,184.1693,183.5715,183.6359,35997.0
2022-01-20 15:30:00,199.64,199.64,198.77,199.19,134854.0,183.5899,183.5899,182.7898,183.1761,134854.0
2022-01-21 09:30:00,201.03,202.89,200.32,202.4,89675.0,184.8682,186.5786,184.2152,186.128,89675.0
2022-01-21 10:00:00,202.21,202.75,201.67,202.08,34707.0,185.9533,186.4499,185.4567,185.8337,34707.0
2022-01-21 10:30:00,202.06,202.1,200.87,201.6,37942.0,185.8153,185.8521,184.721,185.3923,37942.0
2022-01-21 11:00:00,201.71,202.09,200.5,200.53,24746.0,185.4935,185.8429,184.3808,184.4084,24746.0
2022-01-21 11:30:00,200.54,200.88,200.1,200.31,66009.0,184.4175,184.7302,184.0129,184.206,66009.0
2022-01-21 12:00:00,200.26,200.88,200.15,200.61,24457.0,184.1601,184.7302,184.0589,184.4819,24457.0
2022-01-21 12:30:00,200.59,200.74,200.32,200.42,21019.0,184.4635,184.6015,184.2152,184.3072,21019.0
2022-01-21 13:00:00,200.44,201.0,200.38,200.71,12762.0,184.3256,184.8406,184.2704,184.5739,12762.0
2022-01-21 13:30:00,200.72,201.13,200.71,200.96,11317.0,184.5831,184.9601,184.5739,184.8038,11317.0
2022-01-21 14:00:00,201.03,201.18,200.51,200.79,20804.0,184.8682,185.0061,184.39,184.6475,20804.0
2022-01-21 14:30:00,200.85,201.02,200.71,200.82,12399.0,184.7026,184.859,184.5739,184.675,12399.0
2022-01-21 15:00:00,200.77,200.87,200.11,200.24,46305.0,184.6291,184.721,184.0221,184.1417,46305.0
2022-01-21 15:30:00,200.19,200.58,199.95,200.26,163087.0,184.0957,184.4543,183.875,184.1601,163087.0
2022-01-24 09:30:00,200.12,202.0,199.68,200.44,72436.0,184.0313,185.7602,183.6267,184.3256,72436.0
2022-01-24 10:00:00,200.42,200.67,199.19,200.39,86219.0,184.3072,184.5371,183.1761,184.2796,86219.0
2022-01-24 10:30:00,200.38,201.99,200.22,201.4,103844.0,184.2704,185.751,184.1233,185.2084,103844.0
2022-01-24 11:00:00,201.35,201.9,200.59,200.76,96188.0,185.1624,185.6682,184.4635,184.6199,96188.0
2022-01-24 11:30:00,200.75,201.05,199.04,200.0,45178.0,184.6107,184.8865,183.0381,183.921,45178.0
2022-01-24 12:00:00,199.89,200.75,199.88,200.58,70598.0,183.8198,184.6107,183.8106,184.4543,70598.0
2022-01-24 12:30:00,200.58,200.8,199.0,199.15,63215.0,184.4543,184.6566,183.0014,183.1393,63215.0
2022-01-24 13:00:00,199.09,199.1,196.91,197.61,49708.0,183.0841,183.0933,181.0794,181.7231,49708.0
2022-01-24 13:30:00,197.35,197.6,195.91,197.49,48971.0,181.484,181.7139,180.1598,181.6128,48971.0
2022-01-24 14:00:00,197.56,198.42,196.56,196.72,56313.0,181.6771,182.468,180.7575,180.9047,56313.0
2022-01-24 14:30:00,196.75,197.47,196.27,197.45,29557.0,180.9322,181.5944,180.4908,181.576,29557.0
2022-01-24 15:00:00,197.62,198.6,197.54,198.03,34317.0,181.7323,182.6335,181.6587,182.1093,34317.0
2022-01-24 15:30:00,197.99,200.27,197.87,199.93,273704.0,182.0726,184.1693,181.9622,183.8566,273704.0
2022-01-25 09:30:00,198.44,198.96,196.82,197.03,55156.0,182.4864,182.9646,180.9966,181.1897,55156.0
2022-01-25 10:00:00,197.04,197.9,196.22,197.74,47586.0,181.1989,181.9898,180.4449,181.8427,47586.0
2022-01-25 10:30:00,197.91,197.97,196.87,197.11,46234.0,181.999,182.0542,181.0426,181.2633,46234.0
2022-01-25 11:00:00,197.25,197.26,195.78,196.9,29958.0,181.3921,181.4012,180.0402,181.0702,29958.0
2022-01-25 11:30:00,196.78,196.93,195.23,195.67,51964.0,180.9598,181.0978,179.5344,179.9391,51964.0
2022-01-25 12:00:00,195.61,196.15,195.15,195.87,76883.0,179.8839,180.3805,179.4609,180.123,76883.0
2022-01-25 12:30:00,195.88,196.0,194.78,194.97,37773.0,180.1322,180.2425,179.1206,179.2954,37773.0
2022-01-25 13:00:00,194.9,195.57,194.28,195.5,46174.0,179.231,179.8471,178.6608,179.7827,46174.0
2022-01-25 13:30:00,195.53,196.34,195.5,196.31,59500.0,179.8103,180.5552,179.7827,180.5276,59500.0
2022-01-25 14:00:00,196.43,196.62,195.86,195.86,45609.0,180.638,180.8127,180.1138,180.1138,45609.0
2022-01-25 14:30:00,195.93,196.96,195.9,196.93,48151.0,180.1782,181.1254,180.1506,181.0978,48151.0
2022-01-25 15:00:00,196.97,197.04,195.31,195.39,50793.0,181.1346,181.1989,179.608,179.6816,50793.0
2022-01-25 15:30:00,195.45,195.45,194.43,194.77,352528.0,179.7368,179.7368,178.7988,179.1114,352528.0
2022-01-26 09:30:00,194.48,195.9,193.5,195.38,58409.0,178.8447,180.1506,177.9435,179.6724,58409.0
2022-01-26 10:00:00,195.4,195.78,194.65,194.71,47881.0,179.6908,180.0402,179.0011,179.0563,47881.0
2022-01-26 10:30:00,194.81,195.02,193.57,194.62,54785.0,179.1482,179.3413,178.0079,178.9735,54785.0
2022-01-26 11:00:00,194.6,195.44,194.35,195.12,40288.0,178.9551,179.7276,178.7252,179.4333,40288.0
2022-01-26 11:30:00,195.01,195.3,194.06,194.62,32314.0,179.3321,179.5988,178.4585,178.9735,32314.0
2022-01-26 12:00:00,194.85,195.2,194.58,194.73,24960.0,179.185,179.5069,178.9367,179.0746,24960.0
2022-01-26 12:30:00,194.68,194.9,194.11,194.33,31108.0,179.0287,179.231,178.5045,178.7068,31108.0
2022-01-26 13:00:00,194.39,194.71,194.11,194.16,28714.0,178.762,179.0563,178.5045,178.5505,28714.0
2022-01-26 13:30:00,194.16,194.99,194.13,194.78,39481.0,178.5505,179.3137,178.5229,179.1206,39481.0
2022-01-26 14:00:00,195.0,195.43,194.36,195.39,35440.0,179.3229,179.7184,178.7344,179.6816,35440.0
2022-01-26 14:30:00,195.3,195.49,193.89,195.05,42314.0,179.5988,179.7735,178.3022,179.3689,42314.0
2022-01-26 15:00:00,194.93,195.18,192.92,193.22,32608.0,179.2586,179.4885,177.4102,177.686,32608.0
2022-01-26 15:30:00,193.2,194.5,193.2,194.13,126404.0,177.6677,178.8631,177.6677,178.5229,126404.0
2022-01-27 09:30:00,195.67,196.59,194.71,196.39,54761.0,179.9391,180.7851,179.0563,180.6012,54761.0
2022-01-27 10:00:00,196.45,197.35,196.28,196.72,42571.0,180.6564,181.484,180.5,180.9047,42571.0
2022-01-27 10:30:00,196.72,197.65,196.58,197.49,30125.0,180.9047,181.7599,180.7759,181.6128,30125.0
2022-01-27 11:00:00,197.45,197.72,195.82,195.83,42870.0,181.576,181.8243,180.077,180.0862,42870.0
2022-01-27 11:30:00,196.01,196.5,195.8,196.03,21327.0,180.2517,180.7023,180.0586,180.2701,21327.0
2022-01-27 12:00:00,195.99,196.1,194.16,194.27,20004.0,180.2333,180.3345,178.5505,178.6516,20004.0
2022-01-27 12:30:00,194.39,194.39,193.12,193.67,18732.0,178.762,178.762,177.5941,178.0999,18732.0
2022-01-27 13:00:00,193.56,193.88,192.62,192.62,20751.0,177.9987,178.293,177.1343,177.1343,20751.0
2022-01-27 13:30:00,192.64,193.17,192.64,193.08,16955.0,177.1527,177.6401,177.1527,177.5573,16955.0
2022-01-27 14:00:00,193.13,193.45,192.3,192.31,52690.0,177.6033,177.8976,176.84,176.8492,52690.0
2022-01-27 14:30:00,192.39,193.6,192.25,193.32,33791.0,176.9228,178.0355,176.794,177.778,33791.0
2022-01-27 15:00:00,193.22,194.26,193.22,194.18,57785.0,177.686,178.6424,177.686,178.5689,57785.0
2022-01-27 15:30:00,194.15,194.97,194.03,194.37,192780.0,178.5413,179.2954,178.4309,178.7436,192780.0
2022-01-28 09:30:00,193.52,193.52,191.0,192.9,54241.0,177.9619,177.9619,175.6445,177.3918,54241.0
2022-01-28 10:00:00,192.62,194.62,192.41,194.31,28673.0,177.1343,178.9735,176.9412,178.6884,28673.0
2022-01-28 10:30:00,194.25,194.42,192.86,193.42,36623.0,178.6332,178.7896,177.355,177.87,36623.0
2022-01-28 11:00:00,193.75,193.93,192.99,193.73,22521.0,178.1734,178.339,177.4745,178.155,22521.0
2022-01-28 11:30:00,193.84,195.04,193.84,194.5,20780.0,178.2562,179.3597,178.2562,178.8631,20780.0
2022-01-28 12:00:00,194.46,195.15,194.34,195.14,22497.0,178.8264,179.4609,178.716,179.4517,22497.0
2022-01-28 12:30:00,195.05,195.1,194.07,194.44,15311.0,179.3689,179.4149,178.4677,178.808,15311.0
2022-01-28 13:00:00,194.39,195.19,194.39,194.68,14810.0,178.762,179.4977,178.762,179.0287,14810.0
2022-01-28 13:30:00,194.83,195.54,194.71,195.35,11091.0,179.1666,179.8195,179.0563,179.6448,11091.0
2022-01-28 14:00:00,195.29,195.35,194.45,194.53,19211.0,179.5896,179.6448,178.8172,178.8907,19211.0
2022-01-28 14:30:00,194.38,195.51,194.35,195.49,23021.0,178.7528,179.7919,178.7252,179.7735,23021.0
2022-01-28 15:00:00,195.5,196.02,195.41,195.71,21518.0,179.7827,180.2609,179.7,179.9759,21518.0
2022-01-28 15:30:00,195.69,197.01,195.42,196.81,103744.0,179.9575,181.1713,179.7092,180.9874,103744.0
2022-01-31 09:30:00,195.74,196.63,195.49,195.5,32920.0,180.0034,180.8219,179.7735,179.7827,32920.0
2022-01-31 10:00:00,195.31,196.06,195.0,195.91,15754.0,179.608,180.2977,179.3229,180.1598,15754.0
2022-01-31 10:30:00,195.91,196.05,195.45,195.55,15402.0,180.1598,180.2885,179.7368,179.8287,15402.0
2022-01-31 11:00:00,195.72,196.58,195.3,196.37,17090.0,179.9851,180.7759,179.5988,180.5828,17090.0
2022-01-31 11:30:00,196.38,196.68,196.1,196.51,14667.0,180.592,180.8679,180.3345,180.7115,14667.0
2022-01-31 12:00:00,196.4,197.28,196.19,197.27,23890.0,180.6104,181.4196,180.4173,181.4104,23890.0
2022-01-31 12:30:00,197.22,197.4,196.87,197.2,20443.0,181.3645,181.53,181.0426,181.3461,20443.0
2022-01-31 13:00:00,197.18,197.36,196.89,197.36,9371.0,181.3277,181.4932,181.061,181.4932,9371.0
2022-01-31 13:30:00,197.23,197.63,197.01,197.33,20604.0,181.3737,181.7415,181.1713,181.4656,20604.0
2022-01-31 14:00:00,197.59,197.61,197.09,197.21,11613.0,181.7047,181.7231,181.2449,181.3553,11613.0
2022-01-31 14:30:00,197.27,197.46,197.12,197.25,17907.0,181.4104,181.5852,181.2725,181.3921,17907.0
2022-01-31 15:00:00,197.25,197.32,196.65,196.81,29774.0,181.3921,181.4564,180.8403,180.9874,29774.0
2022-01-31 15:30:00,196.9,197.31,196.47,197.05,104975.0,181.0702,181.4472,180.6748,181.2081,104975.0
2022-02-01 09:30:00,197.3,197.91,196.34,196.72,37403.0,181.438,181.999,180.5552,180.9047,37403.0
2022-02-01 10:00:00,196.48,196.82,195.38,195.63,16668.0,180.684,180.9966,179.6724,179.9023,16668.0
2022-02-01 10:30:00,195.5,196.17,195.09,195.73,26383.0,179.7827,180.3989,179.4057,179.9943,26383.0
2022-02-01 11:00:00,195.7,195.73,194.75,194.86,19202.0,179.9667,179.9943,179.093,179.1942,19202.0
2022-02-01 11:30:00,194.87,194.94,194.41,194.55,20481.0,179.2034,179.2678,178.7804,178.9091,20481.0
2022-02-01 12:00:00,194.56,195.48,194.55,195.3,12225.0,178.9183,179.7643,178.9091,179.5988,12225.0
2022-02-01 12:30:00,195.25,195.25,194.66,194.8,17707.0,179.5528,179.5528,179.0103,179.139,17707.0
2022-02-01 13:00:00,194.8,195.1,194.5,195.05,17002.0,179.139,179.4149,178.8631,179.3689,17002.0
2022-02-01 13:30:00,195.03,196.07,195.03,195.81,21677.0,179.3505,180.3069,179.3505,180.0678,21677.0
2022-02-01 14:00:00,195.81,196.17,195.74,196.11,41431.0,180.0678,180.3989,180.0034,180.3437,41431.0
2022-02-01 14:30:00,196.11,196.21,195.86,196.03,25324.0,180.3437,180.4357,180.1138,180.2701,25324.0
2022-02-01 15:00:00,196.07,196.6,196.02,196.29,47776.0,180.3069,180.7943,180.2609,180.5092,47776.0
2022-02-01 15:30:00,196.26,196.33,195.69,195.69,184966.0,180.4816,180.546,179.9575,179.9575,184966.0
2022-02-02 09:30:00,196.31,198.49,195.98,197.75,64625.0,180.5276,182.5324,180.2242,181.8519,64625.0
2022-02-02 10:00:00,197.56,197.96,196.96,197.35,37892.0,181.6771,182.045,181.1254,181.484,37892.0
2022-02-02 10:30:00,197.22,198.58,197.15,198.24,37673.0,181.3645,182.6151,181.3001,182.3025,37673.0
2022-02-02 11:00:00,198.21,198.54,197.94,198.42,43058.0,182.2749,182.5783,182.0266,182.468,43058.0
2022-02-02 11:30:00,198.41,199.35,198.38,198.41,60778.0,182.4588,183.3232,182.4312,182.4588,60778.0
2022-02-02 12:00:00,198.38,198.44,197.62,197.87,42416.0,182.4312,182.4864,181.7323,181.9622,42416.0
2022-02-02 12:30:00,197.9,198.15,197.52,197.97,42728.0,181.9898,182.2197,181.6403,182.0542,42728.0
2022-02-02 13:00:00,197.97,198.43,197.85,198.19,80751.0,182.0542,182.4772,181.9438,182.2565,80751.0
2022-02-02 13:30:00,198.17,198.9,198.08,198.8,67356.0,182.2381,182.9094,182.1553,182.8174,67356.0
2022-02-02 14:00:00,198.76,198.84,198.36,198.64,50989.0,182.7807,182.8542,182.4128,182.6703,50989.0
2022-02-02 14:30:00,198.72,198.77,198.16,198.37,67856.0,182.7439,182.7898,182.2289,182.422,67856.0
2022-02-02 15:00:00,198.39,198.57,197.93,198.3,64018.0,182.4404,182.6059,182.0174,182.3576,64018.0
2022-02-02 15:30:00,198.35,198.66,198.1,198.56,222215.0,182.4036,182.6887,182.1737,182.5967,222215.0
2022-02-03 09:30:00,199.0,205.0,199.0,204.15,173076.0,183.0014,188.519,183.0014,187.7373,173076.0
2022-02-03 10:00:00,204.15,204.51,202.57,204.48,71342.0,187.7373,188.0684,186.2843,188.0408,71342.0
2022-02-03 10:30:00,204.27,206.16,203.71,204.41,105173.0,187.8477,189.5857,187.3327,187.9764,105173.0
2022-02-03 11:00:00,204.53,205.79,204.41,205.46,48924.0,188.0868,189.2455,187.9764,188.942,48924.0
2022-02-03 11:30:00,205.48,205.73,204.23,204.47,37729.0,188.9604,189.1903,187.8109,188.0316,37729.0
2022-02-03 12:00:00,204.5,204.97,204.18,204.88,59762.0,188.0592,188.4914,187.7649,188.4086,59762.0
2022-02-03 12:30:00,204.87,204.88,204.36,204.72,27924.0,188.3994,188.4086,187.9304,188.2615,27924.0
2022-02-03 13:00:00,204.74,205.57,204.4,205.32,44866.0,188.2799,189.0432,187.9672,188.8133,44866.0
2022-02-03 13:30:00,205.35,205.35,204.46,204.76,46710.0,188.8408,188.8408,188.0224,188.2983,46710.0
2022-02-03 14:00:00,204.77,205.28,204.5,204.77,37319.0,188.3075,188.7765,188.0592,188.3075,37319.0
2022-02-03 14:30:00,204.68,204.72,203.69,203.88,54642.0,188.2247,188.2615,187.3143,187.489,54642.0
2022-02-03 15:00:00,203.95,204.77,203.82,204.4,60499.0,187.5534,188.3075,187.4339,187.9672,60499.0
2022-02-03 15:30:00,204.4,204.59,203.85,203.92,188409.0,187.9672,188.1419,187.4614,187.5258,188409.0
2022-02-04 09:30:00,203.66,205.34,202.05,204.5,69661.0,187.2867,188.8317,185.8062,188.0592,69661.0
2022-02-04 10:00:00,204.51,204.69,202.12,202.12,52967.0,188.0684,188.2339,185.8705,185.8705,52967.0
2022-02-04 10:30:00,202.33,202.84,201.29,202.67,42719.0,186.0636,186.5326,185.1073,186.3763,42719.0
2022-02-04 11:00:00,202.72,203.76,202.69,203.36,50146.0,186.4223,187.3787,186.3947,187.0108,50146.0
2022-02-04 11:30:00,203.31,203.58,203.03,203.1,38402.0,186.9649,187.2131,186.7074,186.7717,38402.0
2022-02-04 12:00:00,203.21,203.34,202.95,203.2,27383.0,186.8729,186.9924,186.6338,186.8637,27383.0
2022-02-04 12:30:00,203.17,203.21,202.27,202.5,36468.0,186.8361,186.8729,186.0085,186.22,36468.0
2022-02-04 13:00:00,202.59,203.37,202.55,202.86,42838.0,186.3027,187.02,186.266,186.551,42838.0
2022-02-04 13:30:00,202.89,203.2,202.44,202.73,32839.0,186.5786,186.8637,186.1648,186.4315,32839.0
2022-02-04 14:00:00,202.79,202.96,202.54,202.69,31477.0,186.4867,186.643,186.2568,186.3947,31477.0
2022-02-04 14:30:00,202.75,203.0,202.29,202.87,41708.0,186.4499,186.6798,186.0269,186.5602,41708.0
2022-02-04 15:00:00,202.89,203.85,202.66,203.62,74583.0,186.5786,187.4614,186.3671,187.2499,74583.0
2022-02-04 15:30:00,203.62,204.46,202.71,202.78,226244.0,187.2499,188.0224,186.4131,186.4775,226244.0
2022-02-07 09:30:00,205.08,205.08,201.36,201.93,73703.0,188.5926,188.5926,185.1716,185.6958,73703.0
2022-02-07 10:00:00,202.33,203.62,202.15,203.46,24148.0,186.0636,187.2499,185.8981,187.1028,24148.0
2022-02-07 10:30:00,203.44,204.32,203.43,203.92,24587.0,187.0844,187.8937,187.0752,187.5258,24587.0
2022-02-07 11:00:00,203.93,204.98,203.56,204.69,36380.0,187.535,188.5006,187.1948,188.2339,36380.0
2022-02-07 11:30:00,204.7,205.52,204.64,205.23,39759.0,188.2431,188.9972,188.1879,188.7305,39759.0
2022-02-07 12:00:00,205.16,205.16,204.44,204.62,18437.0,188.6661,188.6661,188.004,188.1695,18437.0
2022-02-07 12:30:00,204.62,205.83,204.59,205.21,75154.0,188.1695,189.2823,188.1419,188.7121,75154.0
2022-02-07 13:00:00,205.17,205.36,204.95,205.02,22768.0,188.6753,188.85,188.473,188.5374,22768.0
2022-02-07 13:30:00,205.11,205.15,204.33,204.56,35229.0,188.6201,188.6569,187.9029,188.1144,35229.0
2022-02-07 14:00:00,204.51,204.93,204.24,204.66,30773.0,188.0684,188.4546,187.8201,188.2063,30773.0
2022-02-07 14:30:00,204.68,205.12,204.48,204.94,37790.0,188.2247,188.6293,188.0408,188.4638,37790.0
2022-02-07 15:00:00,204.91,204.94,204.24,204.53,59513.0,188.4362,188.4638,187.8201,188.0868,59513.0
2022-02-07 15:30:00,204.43,204.93,204.35,204.72,150767.0,187.9948,188.4546,187.9212,188.2615,150767.0
2022-02-08 09:30:00,205.46,205.75,204.08,205.21,55050.0,188.942,189.2087,187.673,188.7121,55050.0
2022-02-08 10:00:00,205.27,206.16,204.91,206.13,45493.0,188.7673,189.5857,188.4362,189.5581,45493.0
2022-02-08 10:30:00,206.13,206.41,205.9,206.06,26990.0,189.5581,189.8156,189.3466,189.4938,26990.0
2022-02-08 11:00:00,205.92,206.5,205.69,206.31,31582.0,189.365,189.8984,189.1535,189.7237,31582.0
2022-02-08 11:30:00,206.5,206.75,206.16,206.64,22358.0,189.8984,190.1283,189.5857,190.0271,22358.0
2022-02-08 12:00:00,206.6,206.93,206.41,206.52,32069.0,189.9904,190.2938,189.8156,189.9168,32069.0
2022-02-08 12:30:00,206.56,206.83,206.27,206.59,23443.0,189.9536,190.2019,189.6869,189.9812,23443.0
2022-02-08 13:00:00,206.63,206.87,206.16,206.22,29466.0,190.0179,190.2386,189.5857,189.6409,29466.0
2022-02-08 13:30:00,206.24,206.46,206.15,206.41,24270.0,189.6593,189.8616,189.5765,189.8156,24270.0
2022-02-08 14:00:00,206.37,206.49,206.17,206.36,28781.0,189.7788,189.8892,189.5949,189.7696,28781.0
2022-02-08 14:30:00,206.36,206.42,206.01,206.21,55908.0,189.7696,189.8248,189.4478,189.6317,55908.0
2022-02-08 15:00:00,206.21,207.12,206.11,207.12,61786.0,189.6317,190.4685,189.5397,190.4685,61786.0
2022-02-08 15:30:00,207.11,207.21,206.64,207.03,167703.0,190.4594,190.5513,190.0271,190.3858,167703.0
2022-02-09 09:30:00,207.01,207.82,206.84,206.89,40954.0,190.3674,191.1123,190.2111,190.257,40954.0
2022-02-09 10:00:00,206.75,206.85,205.43,205.54,63932.0,190.1283,190.2203,188.9144,189.0156,63932.0
2022-02-09 10:30:00,205.42,205.8,205.02,205.8,63526.0,188.9052,189.2547,188.5374,189.2547,63526.0
2022-02-09 11:00:00,205.7,205.7,204.2,204.32,54729.0,189.1627,189.1627,187.7833,187.8937,54729.0
2022-02-09 11:30:00,204.32,204.38,203.81,204.03,57911.0,187.8937,187.9488,187.4247,187.627,57911.0
2022-02-09 12:00:00,204.03,204.65,203.88,204.13,49754.0,187.627,188.1971,187.489,187.7189,49754.0
2022-02-09 12:30:00,204.04,204.12,203.74,204.05,27391.0,187.6362,187.7097,187.3603,187.6454,27391.0
2022-02-09 13:00:00,204.1,204.27,203.51,203.67,58690.0,187.6913,187.8477,187.1488,187.2959,58690.0
2022-02-09 13:30:00,203.63,203.94,203.39,203.57,70330.0,187.2591,187.5442,187.0384,187.204,70330.0
2022-02-09 14:00:00,203.53,203.87,203.45,203.78,43413.0,187.1672,187.4798,187.0936,187.3971,43413.0
2022-02-09 14:30:00,203.77,204.0,203.58,203.88,62909.0,187.3879,187.5994,187.2131,187.489,62909.0
2022-02-09 15:00:00,203.88,203.89,203.32,203.54,45403.0,187.489,187.4982,186.9741,187.1764,45403.0
2022-02-09 15:30:00,203.52,203.69,203.16,203.68,199521.0,187.158,187.3143,186.8269,187.3051,199521.0
2022-02-10 09:30:00,202.61,204.14,202.01,203.5,39171.0,186.3211,187.7281,185.7694,187.1396,39171.0
2022-02-10 10:00:00,203.38,204.26,203.35,203.41,36036.0,187.0292,187.8385,187.0016,187.0568,36036.0
2022-02-10 10:30:00,203.49,203.7,202.88,203.03,36899.0,187.1304,187.3235,186.5694,186.7074,36899.0
2022-02-10 11:00:00,202.95,203.21,202.7,202.73,20267.0,186.6338,186.8729,186.4039,186.4315,20267.0
2022-02-10 11:30:00,202.88,203.16,202.48,202.9,18709.0,186.5694,186.8269,186.2016,186.5878,18709.0
2022-02-10 12:00:00,202.87,203.76,202.87,203.42,36619.0,186.5602,187.3787,186.5602,187.066,36619.0
2022-02-10 12:30:00,203.42,203.65,202.48,202.69,25858.0,187.066,187.2775,186.2016,186.3947,25858.0
2022-02-10 13:00:00,202.63,203.19,202.44,202.71,28840.0,186.3395,186.8545,186.1648,186.4131,28840.0
2022-02-10 13:30:00,202.78,203.14,202.45,202.78,18894.0,186.4775,186.8085,186.174,186.4775,18894.0
2022-02-10 14:00:00,202.78,203.08,202.49,203.0,38714.0,186.4775,186.7533,186.2108,186.6798,38714.0
2022-02-10 14:30:00,202.96,203.49,202.68,203.42,64988.0,186.643,187.1304,186.3855,187.066,64988.0
2022-02-10 15:00:00,203.38,203.64,203.1,203.51,36357.0,187.0292,187.2683,186.7717,187.1488,36357.0
2022-02-10 15:30:00,203.45,203.63,202.83,203.43,139073.0,187.0936,187.2591,186.5234,187.0752,139073.0
2022-02-11 09:30:00,204.09,204.6,203.28,204.18,58637.0,187.6821,188.1511,186.9373,187.7649,58637.0
2022-02-11 10:00:00,204.16,204.92,203.75,204.92,20456.0,187.7465,188.4454,187.3695,188.4454,20456.0
2022-02-11 10:30:00,204.78,204.87,204.31,204.68,19936.0,188.3167,188.3994,187.8845,188.2247,19936.0
2022-02-11 11:00:00,204.67,204.9,204.23,204.26,22246.0,188.2155,188.427,187.8109,187.8385,22246.0
2022-02-11 11:30:00,204.35,204.57,203.67,204.52,27305.0,187.9212,188.1236,187.2959,188.0776,27305.0
2022-02-11 12:00:00,204.61,205.08,204.42,205.08,18749.0,188.1603,188.5926,187.9856,188.5926,18749.0
2022-02-11 12:30:00,205.02,205.4,204.82,205.36,16344.0,188.5374,188.8868,188.3535,188.85,16344.0
2022-02-11 13:00:00,205.34,205.56,205.11,205.11,20364.0,188.8317,189.034,188.6201,188.6201,20364.0
2022-02-11 13:30:00,204.87,205.14,203.91,204.54,30853.0,188.3994,188.6477,187.5166,188.096,30853.0
2022-02-11 14:00:00,204.45,205.63,204.35,205.21,29563.0,188.0132,189.0983,187.9212,188.7121,29563.0
2022-02-11 14:30:00,205.19,205.93,204.87,205.45,32565.0,188.6937,189.3742,188.3994,188.9328,32565.0
2022-02-11 15:00:00,205.4,205.5,204.86,205.5,89306.0,188.8868,188.9788,188.3902,188.9788,89306.0
2022-02-11 15:30:00,205.53,206.0,204.85,205.16,116223.0,189.0064,189.4386,188.381,188.6661,116223.0
2022-02-14 09:30:00,205.46,205.93,203.11,203.77,33188.0,188.942,189.3742,186.7809,187.3879,33188.0
2022-02-14 10:00:00,203.8,203.9,202.53,203.37,34018.0,187.4155,187.5074,186.2476,187.02,34018.0
2022-02-14 10:30:00,203.41,203.45,201.7,201.92,24001.0,187.0568,187.0936,185.4843,185.6866,24001.0
2022-02-14 11:00:00,201.8,202.22,201.3,201.49,39229.0,185.5763,185.9625,185.1164,185.2912,39229.0
2022-02-14 11:30:00,201.49,202.09,201.37,201.58,20630.0,185.2912,185.8429,185.1808,185.3739,20630.0
2022-02-14 12:00:00,201.67,201.75,200.9,201.73,20407.0,185.4567,185.5303,184.7486,185.5119,20407.0
2022-02-14 12:30:00,201.75,202.1,201.61,202.03,45921.0,185.5303,185.8521,185.4015,185.7878,45921.0
2022-02-14 13:00:00,202.04,202.63,202.04,202.29,26959.0,185.797,186.3395,185.797,186.0269,26959.0
2022-02-14 13:30:00,202.3,202.45,201.58,201.84,25087.0,186.0361,186.174,185.3739,185.613,25087.0
2022-02-14 14:00:00,201.77,202.37,201.58,202.08,21991.0,185.5487,186.1004,185.3739,185.8337,21991.0
2022-02-14 14:30:00,202.01,202.29,201.75,201.93,20895.0,185.7694,186.0269,185.5303,185.6958,20895.0
2022-02-14 15:00:00,202.03,203.0,201.88,202.76,62861.0,185.7878,186.6798,185.6498,186.4591,62861.0
2022-02-14 15:30:00,202.76,203.99,202.68,203.34,213985.0,186.4591,187.5902,186.3855,186.9924,213985.0
2022-02-15 09:30:00,203.59,205.63,203.48,204.37,32804.0,187.2223,189.0983,187.1212,187.9396,32804.0
2022-02-15 10:00:00,204.27,205.19,204.03,204.87,26415.0,187.8477,188.6937,187.627,188.3994,26415.0
2022-02-15 10:30:00,204.93,205.88,204.92,205.61,32009.0,188.4546,189.3282,188.4454,189.0799,32009.0
2022-02-15 11:00:00,205.56,205.67,204.16,204.43,25005.0,189.034,189.1351,187.7465,187.9948,25005.0
2022-02-15 11:30:00,204.43,204.43,203.54,203.9,12732.0,187.9948,187.9948,187.1764,187.5074,12732.0
2022-02-15 12:00:00,203.92,204.72,203.9,204.52,12396.0,187.5258,188.2615,187.5074,188.0776,12396.0
2022-02-15 12:30:00,204.47,204.61,203.9,204.1,13694.0,188.0316,188.1603,187.5074,187.6913,13694.0
2022-02-15 13:00:00,204.19,204.29,203.77,204.27,16934.0,187.7741,187.8661,187.3879,187.8477,16934.0
2022-02-15 13:30:00,204.26,204.47,203.72,203.75,68825.0,187.8385,188.0316,187.3419,187.3695,68825.0
2022-02-15 14:00:00,203.57,203.59,202.96,203.18,11878.0,187.204,187.2223,186.643,186.8453,11878.0
2022-02-15 14:30:00,203.19,203.53,202.77,203.16,24589.0,186.8545,187.1672,186.4683,186.8269,24589.0
2022-02-15 15:00:00,203.18,203.28,202.86,203.21,23697.0,186.8453,186.9373,186.551,186.8729,23697.0
2022-02-15 15:30:00,203.15,203.15,202.29,202.8,126368.0,186.8177,186.8177,186.0269,186.4959,126368.0
2022-02-16 09:30:00,202.62,203.99,202.48,202.6,23733.0,186.3303,187.5902,186.2016,186.3119,23733.0
2022-02-16 10:00:00,202.58,202.84,201.84,202.04,20666.0,186.2935,186.5326,185.613,185.797,20666.0
2022-02-16 10:30:00,202.15,202.21,200.4,200.99,32333.0,185.8981,185.9533,184.2888,184.8314,32333.0
2022-02-16 11:00:00,200.99,201.66,200.69,201.51,18755.0,184.8314,185.4475,184.5555,185.3096,18755.0
2022-02-16 11:30:00,201.44,201.63,200.95,201.23,23385.0,185.2452,185.4199,184.7946,185.0521,23385.0
2022-02-16 12:00:00,201.17,201.59,201.11,201.49,18189.0,184.9969,185.3831,184.9417,185.2912,18189.0
2022-02-16 12:30:00,201.42,201.9,201.07,201.9,13729.0,185.2268,185.6682,184.9049,185.6682,13729.0
2022-02-16 13:00:00,201.82,202.28,201.72,201.92,15251.0,185.5946,186.0177,185.5027,185.6866,15251.0
2022-02-16 13:30:00,201.88,201.94,201.44,201.69,19177.0,185.6498,185.705,185.2452,185.4751,19177.0
2022-02-16 14:00:00,201.8,202.28,201.53,202.08,28613.0,185.5763,186.0177,185.328,185.8337,28613.0
2022-02-16 14:30:00,202.1,202.31,201.82,202.24,29488.0,185.8521,186.0453,185.5946,185.9809,29488.0
2022-02-16 15:00:00,202.25,202.66,202.0,202.5,25555.0,185.9901,186.3671,185.7602,186.22,25555.0
2022-02-16 15:30:00,202.47,202.97,202.23,202.68,102849.0,186.1924,186.6522,185.9717,186.3855,102849.0
2022-02-17 09:30:00,201.26,201.32,198.99,199.14,65994.0,185.9051,185.9605,183.8083,183.9468,65994.0
2022-02-17 10:00:00,199.05,200.0,198.72,199.89,64234.0,183.8637,184.7412,183.5589,184.6396,64234.0
2022-02-17 10:30:00,199.84,200.65,199.66,200.32,22403.0,184.5934,185.3416,184.4271,185.0368,22403.0
2022-02-17 11:00:00,200.32,200.57,199.76,199.93,33511.0,185.0368,185.2677,184.5195,184.6765,33511.0
2022-02-17 11:30:00,199.88,200.88,199.88,200.74,37086.0,184.6304,185.5541,184.6304,185.4247,37086.0
2022-02-17 12:00:00,200.7,201.54,200.56,201.29,21833.0,185.3878,186.1637,185.2585,185.9328,21833.0
2022-02-17 12:30:00,201.32,202.24,201.11,202.06,41087.0,185.9605,186.8103,185.7665,186.644,41087.0
2022-02-17 13:00:00,202.14,202.91,201.97,202.75,32332.0,186.7179,187.4292,186.5609,187.2814,32332.0
2022-02-17 13:30:00,202.72,203.36,202.57,202.91,35921.0,187.2537,187.8449,187.1151,187.4292,35921.0
2022-02-17 14:00:00,202.94,203.09,202.71,202.8,26315.0,187.4569,187.5955,187.2444,187.3276,26315.0
2022-02-17 14:30:00,202.84,203.19,202.64,203.01,36976.0,187.3645,187.6878,187.1798,187.5216,36976.0
2022-02-17 15:00:00,203.01,203.03,202.41,202.87,48446.0,187.5216,187.54,186.9673,187.3922,48446.0
2022-02-17 15:30:00,202.9,202.99,201.99,202.03,164690.0,187.4199,187.5031,186.5794,186.6163,164690.0
2022-02-18 09:30:00,201.55,203.35,201.53,202.03,87051.0,186.1729,187.8356,186.1545,186.6163,87051.0
2022-02-18 10:00:00,201.98,202.51,201.46,202.23,31122.0,186.5701,187.0597,186.0898,186.8011,31122.0
2022-02-18 10:30:00,202.06,202.35,201.62,202.28,31000.0,186.644,186.9119,186.2376,186.8473,31000.0
2022-02-18 11:00:00,202.22,202.8,202.2,202.58,49004.0,186.7918,187.3276,186.7734,187.1244,49004.0
2022-02-18 11:30:00,202.6,202.75,201.1,201.14,40880.0,187.1428,187.2814,185.7573,185.7942,40880.0
2022-02-18 12:00:00,201.22,201.71,200.71,201.71,25817.0,185.8681,186.3207,185.397,186.3207,25817.0
2022-02-18 12:30:00,201.63,202.05,201.52,201.78,50912.0,186.2468,186.6348,186.1452,186.3854,50912.0
2022-02-18 13:00:00,201.73,202.47,201.72,202.19,46790.0,186.3392,187.0228,186.33,186.7641,46790.0
2022-02-18 13:30:00,202.19,202.29,201.92,202.04,29975.0,186.7641,186.8565,186.5147,186.6256,29975.0
2022-02-18 14:00:00,202.01,202.42,201.89,202.36,41619.0,186.5979,186.9766,186.487,186.9211,41619.0
2022-02-18 14:30:00,202.36,202.96,202.2,202.86,46214.0,186.9211,187.4754,186.7734,187.383,46214.0
2022-02-18 15:00:00,202.82,202.96,202.13,202.38,28368.0,187.3461,187.4754,186.7087,186.9396,28368.0
2022-02-18 15:30:00,202.31,202.79,201.94,202.6,118811.0,186.875,187.3183,186.5332,187.1428,118811.0
2022-02-22 09:30:00,202.15,202.92,201.15,202.8,47486.0,186.7272,187.4384,185.8035,187.3276,47486.0
2022-02-22 10:00:00,202.6,202.73,200.93,201.63,27292.0,187.1428,187.2629,185.6002,186.2468,27292.0
2022-02-22 10:30:00,201.62,201.85,200.87,201.24,20674.0,186.2376,186.4501,185.5448,185.8866,20674.0
2022-02-22 11:00:00,201.31,202.55,201.28,202.5,19882.0,185.9513,187.0967,185.9235,187.0505,19882.0
2022-02-22 11:30:00,202.39,202.7,201.86,202.7,24352.0,186.9489,187.2352,186.4593,187.2352,24352.0
2022-02-22 12:00:00,202.62,203.0,202.32,202.33,26351.0,187.1613,187.5123,186.8842,186.8934,26351.0
2022-02-22 12:30:00,202.33,202.49,201.51,201.51,16064.0,186.8934,187.0412,186.136,186.136,16064.0
2022-02-22 13:00:00,201.47,201.62,201.01,201.49,11313.0,186.099,186.2376,185.6741,186.1175,11313.0
2022-02-22 13:30:00,201.44,201.46,200.98,201.21,16329.0,186.0713,186.0898,185.6464,185.8589,16329.0
2022-02-22 14:00:00,201.22,201.41,200.77,201.09,16188.0,185.8681,186.0436,185.4525,185.748,16188.0
2022-02-22 14:30:00,201.08,201.78,201.03,201.74,19932.0,185.7388,186.3854,185.6926,186.3485,19932.0
2022-02-22 15:00:00,201.76,202.3,201.39,202.13,24671.0,186.3669,186.8657,186.0252,186.7087,24671.0
2022-02-22 15:30:00,202.13,202.5,201.35,202.09,103657.0,186.7087,187.0505,185.9882,186.6717,103657.0
2022-02-23 09:30:00,202.62,202.62,201.02,202.15,33291.0,187.1613,187.1613,185.6834,186.7272,33291.0
2022-02-23 10:00:00,202.0,202.1,201.3,201.67,32396.0,186.5886,186.681,185.942,186.2838,32396.0
2022-02-23 10:30:00,201.46,202.38,201.38,201.88,25153.0,186.0898,186.9396,186.0159,186.4778,25153.0
2022-02-23 11:00:00,201.94,202.4,201.78,202.12,22694.0,186.5332,186.9581,186.3854,186.6995,22694.0
2022-02-23 11:30:00,202.09,202.29,201.49,201.93,21947.0,186.6717,186.8565,186.1175,186.524,21947.0
2022-02-23 12:00:00,201.85,202.5,201.54,202.47,24524.0,186.4501,187.0505,186.1637,187.0228,24524.0
2022-02-23 12:30:00,202.5,202.8,202.21,202.73,27923.0,187.0505,187.3276,186.7826,187.2629,27923.0
2022-02-23 13:00:00,202.76,202.83,202.39,202.69,16884.0,187.2906,187.3553,186.9489,187.226,16884.0
2022-02-23 13:30:00,202.67,203.27,202.39,203.12,27090.0,187.2075,187.7617,186.9489,187.6232,27090.0
2022-02-23 14:00:00,203.06,203.16,202.79,203.07,25598.0,187.5677,187.6601,187.3183,187.577,25598.0
2022-02-23 14:30:00,203.11,203.29,202.88,203.02,52473.0,187.6139,187.7802,187.4015,187.5308,52473.0
2022-02-23 15:00:00,203.02,203.19,202.26,203.13,59794.0,187.5308,187.6878,186.8288,187.6324,59794.0
2022-02-23 15:30:00,203.07,203.12,202.39,202.59,126011.0,187.577,187.6232,186.9489,187.1336,126011.0
2022-02-24 09:30:00,201.07,202.33,198.73,199.86,73184.0,185.7296,186.8934,183.5681,184.6119,73184.0
2022-02-24 10:00:00,199.93,200.1,196.8,197.06,69615.0,184.6765,184.8336,181.7853,182.0255,69615.0
2022-02-24 10:30:00,196.97,197.44,195.51,195.73,60862.0,181.9424,182.3765,180.5938,180.797,60862.0
2022-02-24 11:00:00,195.87,196.16,195.21,195.31,47404.0,180.9263,181.1942,180.3167,180.409,47404.0
2022-02-24 11:30:00,195.32,196.91,194.82,196.62,45233.0,180.4183,181.887,179.9564,181.6191,45233.0
2022-02-24 12:00:00,196.52,196.64,195.3,195.46,18403.0,181.5267,181.6375,180.3998,180.5476,18403.0
2022-02-24 12:30:00,195.39,195.75,194.37,194.82,37897.0,180.4829,180.8155,179.5407,179.9564,37897.0
2022-02-24 13:00:00,194.85,194.88,193.51,193.86,55893.0,179.9841,180.0118,178.7463,179.0696,55893.0
2022-02-24 13:30:00,193.86,194.67,193.09,194.27,36429.0,179.0696,179.8178,178.3584,179.4484,36429.0
2022-02-24 14:00:00,194.33,195.14,194.23,194.98,37645.0,179.5038,180.252,179.4114,180.1042,37645.0
2022-02-24 14:30:00,194.85,195.2,194.73,195.18,33577.0,179.9841,180.3074,179.8733,180.2889,33577.0
2022-02-24 15:00:00,195.16,196.14,195.12,195.61,67812.0,180.2705,181.1757,180.2335,180.6861,67812.0
2022-02-24 15:30:00,195.53,197.29,195.33,196.82,179906.0,180.6122,182.238,180.4275,181.8038,179906.0
2022-02-25 09:30:00,198.51,200.73,198.02,199.8,50745.0,183.3649,185.4155,182.9123,184.5565,50745.0
2022-02-25 10:00:00,199.85,201.0,199.85,200.86,44360.0,184.6026,185.6649,184.6026,185.5356,44360.0
2022-02-25 10:30:00,201.14,201.92,201.01,201.76,22442.0,185.7942,186.5147,185.6741,186.3669,22442.0
2022-02-25 11:00:00,201.72,202.62,201.72,201.86,24601.0,186.33,187.1613,186.33,186.4593,24601.0
2022-02-25 11:30:00,201.84,202.23,201.8,202.05,19725.0,186.4408,186.8011,186.4039,186.6348,19725.0
2022-02-25 12:00:00,202.0,202.95,201.87,202.92,29408.0,186.5886,187.4661,186.4685,187.4384,29408.0
2022-02-25 12:30:00,202.83,203.54,202.72,203.13,80415.0,187.3553,188.0111,187.2537,187.6324,80415.0
2022-02-25 13:00:00,203.11,203.28,202.48,203.15,37177.0,187.6139,187.771,187.032,187.6509,37177.0
2022-02-25 13:30:00,203.2,203.67,202.9,203.34,36916.0,187.6971,188.1312,187.4199,187.8264,36916.0
2022-02-25 14:00:00,203.25,203.57,203.14,203.25,22275.0,187.7432,188.0388,187.6416,187.7432,22275.0
2022-02-25 14:30:00,203.29,203.3,202.57,202.98,28117.0,187.7802,187.7894,187.1151,187.4938,28117.0
2022-02-25 15:00:00,202.97,203.71,202.73,203.44,38742.0,187.4846,188.1682,187.2629,187.9188,38742.0
2022-02-25 15:30:00,203.45,204.59,203.03,204.32,199423.0,187.928,188.981,187.54,188.7316,199423.0
2022-02-28 09:30:00,201.61,203.16,200.3,202.48,69522.0,186.2284,187.6601,185.0183,187.032,69522.0
2022-02-28 10:00:00,202.2,203.14,201.97,201.99,32926.0,186.7734,187.6416,186.5609,186.5794,32926.0
2022-02-28 10:30:00,202.06,202.56,201.72,202.44,35243.0,186.644,187.1059,186.33,186.995,35243.0
2022-02-28 11:00:00,202.47,203.04,202.31,202.7,25315.0,187.0228,187.5493,186.875,187.2352,25315.0
2022-02-28 11:30:00,202.66,203.1,201.82,202.19,24650.0,187.1983,187.6047,186.4223,186.7641,24650.0
2022-02-28 12:00:00,202.39,202.7,202.02,202.03,24782.0,186.9489,187.2352,186.6071,186.6163,24782.0
2022-02-28 12:30:00,202.1,202.14,201.42,201.45,24629.0,186.681,186.7179,186.0529,186.0806,24629.0
2022-02-28 13:00:00,201.45,202.09,201.4,201.45,21506.0,186.0806,186.6717,186.0344,186.0806,21506.0
2022-02-28 13:30:00,201.35,201.96,200.97,201.87,24146.0,185.9882,186.5517,185.6372,186.4685,24146.0
2022-02-28 14:00:00,201.75,201.84,200.5,201.08,29410.0,186.3577,186.4408,185.2031,185.7388,29410.0
2022-02-28 14:30:00,201.11,201.8,200.99,201.61,40748.0,185.7665,186.4039,185.6557,186.2284,40748.0
2022-02-28 15:00:00,201.61,202.22,201.37,201.78,59418.0,186.2284,186.7918,186.0067,186.3854,59418.0
2022-02-28 15:30:00,201.7,202.91,201.1,202.27,181956.0,186.3115,187.4292,185.7573,186.838,181956.0
2022-03-01 09:30:00,202.2,204.49,201.78,203.08,52602.0,186.7734,188.8886,186.3854,187.5862,52602.0
2022-03-01 10:00:00,203.08,204.68,203.07,204.25,40274.0,187.5862,189.0641,187.577,188.667,40274.0
2022-03-01 10:30:00,204.4,205.78,204.32,205.33,48713.0,188.8055,190.0802,188.7316,189.6646,48713.0
2022-03-01 11:00:00,205.32,205.9,205.23,205.9,37272.0,189.6553,190.1911,189.5722,190.1911,37272.0
2022-03-01 11:30:00,205.9,205.99,204.5,204.96,59839.0,190.1911,190.2742,188.8979,189.3228,59839.0
2022-03-01 12:00:00,204.9,205.46,204.69,205.45,32544.0,189.2674,189.7846,189.0734,189.7754,32544.0
2022-03-01 12:30:00,205.49,206.07,205.35,205.65,67026.0,189.8123,190.3481,189.683,189.9601,67026.0
2022-03-01 13:00:00,205.57,205.94,204.87,205.24,31953.0,189.8862,190.228,189.2397,189.5814,31953.0
2022-03-01 13:30:00,205.17,206.02,204.83,205.58,57164.0,189.5168,190.3019,189.2027,189.8955,57164.0
2022-03-01 14:00:00,205.54,205.94,204.83,205.82,46286.0,189.8585,190.228,189.2027,190.1172,46286.0
2022-03-01 14:30:00,205.8,206.12,205.39,205.52,50387.0,190.0987,190.3943,189.72,189.8401,50387.0
2022-03-01 15:00:00,205.51,206.13,205.24,205.43,53667.0,189.8308,190.4035,189.5814,189.7569,53667.0
2022-03-01 15:30:00,205.45,205.83,204.43,204.86,223898.0,189.7754,190.1264,188.8332,189.2304,223898.0
2022-03-02 09:30:00,203.57,205.03,203.15,205.03,61844.0,188.0388,189.3874,187.6509,189.3874,61844.0
2022-03-02 10:00:00,204.98,206.0,204.84,205.49,63914.0,189.3413,190.2834,189.2119,189.8123,63914.0
2022-03-02 10:30:00,205.33,205.87,204.97,205.55,67680.0,189.6646,190.1634,189.332,189.8678,67680.0
2022-03-02 11:00:00,205.56,206.24,205.28,206.24,72215.0,189.877,190.5051,189.6184,190.5051,72215.0
2022-03-02 11:30:00,206.24,206.75,205.95,206.43,36152.0,190.5051,190.9762,190.2373,190.6806,36152.0
2022-03-02 12:00:00,206.5,206.88,206.28,206.66,37051.0,190.7453,191.0963,190.5421,190.8931,37051.0
2022-03-02 12:30:00,206.61,206.99,206.6,206.89,37021.0,190.8469,191.1979,190.8377,191.1055,37021.0
2022-03-02 13:00:00,206.9,207.39,206.79,207.34,35567.0,191.1148,191.5674,191.0132,191.5212,35567.0
2022-03-02 13:30:00,207.28,208.47,207.23,208.35,36014.0,191.4658,192.565,191.4196,192.4541,36014.0
2022-03-02 14:00:00,208.36,208.67,207.77,208.03,34014.0,192.4634,192.7497,191.9184,192.1586,34014.0
2022-03-02 14:30:00,208.06,208.57,207.7,207.79,40002.0,192.1863,192.6574,191.8537,191.9369,40002.0
2022-03-02 15:00:00,207.89,208.54,207.81,208.54,45966.0,192.0292,192.6297,191.9553,192.6297,45966.0
2022-03-02 15:30:00,208.53,208.94,208.0,208.04,138489.0,192.6204,192.9991,192.1308,192.1678,138489.0
2022-03-03 09:30:00,208.87,210.2,208.66,209.83,29088.0,192.9345,194.163,192.7405,193.8212,29088.0
2022-03-03 10:00:00,209.81,210.41,209.13,210.02,26338.0,193.8028,194.357,193.1746,193.9967,26338.0
2022-03-03 10:30:00,209.87,209.98,209.2,209.37,25333.0,193.8582,193.9598,193.2393,193.3963,25333.0
2022-03-03 11:00:00,209.42,209.48,208.6,208.66,26393.0,193.4425,193.4979,192.6851,192.7405,26393.0
2022-03-03 11:30:00,208.72,208.79,208.2,208.48,32449.0,192.7959,192.8606,192.3156,192.5742,32449.0
2022-03-03 12:00:00,208.43,209.02,208.43,208.77,29303.0,192.528,193.073,192.528,192.8421,29303.0
2022-03-03 12:30:00,208.79,209.34,208.69,209.03,20707.0,192.8606,193.3686,192.7682,193.0823,20707.0
2022-03-03 13:00:00,208.93,209.29,208.79,209.13,22694.0,192.9899,193.3224,192.8606,193.1746,22694.0
2022-03-03 13:30:00,209.09,209.5,208.98,209.36,18461.0,193.1377,193.5164,193.0361,193.3871,18461.0
2022-03-03 14:00:00,209.43,210.11,209.43,210.06,27787.0,193.4517,194.0799,193.4517,194.0337,27787.0
2022-03-03 14:30:00,210.03,210.04,208.94,209.17,29355.0,194.006,194.0152,192.9991,193.2116,29355.0
2022-03-03 15:00:00,209.15,209.29,208.79,208.99,29852.0,193.1931,193.3224,192.8606,193.0453,29852.0
2022-03-03 15:30:00,208.95,209.02,207.9,208.15,171735.0,193.0084,193.073,192.0385,192.2694,171735.0
2022-03-04 09:30:00,206.03,208.41,205.66,208.11,48880.0,190.3111,192.5096,189.9694,192.2325,48880.0
2022-03-04 10:00:00,207.97,208.9,207.78,208.71,90051.0,192.1031,192.9622,191.9276,192.7867,90051.0
2022-03-04 10:30:00,208.74,210.07,208.69,209.98,26678.0,192.8144,194.0429,192.7682,193.9598,26678.0
2022-03-04 11:00:00,209.98,210.61,209.9,210.17,34703.0,193.9598,194.5417,193.8859,194.1353,34703.0
2022-03-04 11:30:00,210.25,210.45,209.8,210.36,13957.0,194.2092,194.3939,193.7935,194.3108,13957.0
2022-03-04 12:00:00,210.39,211.01,210.25,210.94,13044.0,194.3385,194.9112,194.2092,194.8465,13044.0
2022-03-04 12:30:00,210.91,211.33,210.57,211.03,19913.0,194.8188,195.2068,194.5048,194.9297,19913.0
2022-03-04 13:00:00,211.14,212.06,211.06,212.06,28767.0,195.0313,195.8811,194.9574,195.8811,28767.0
2022-03-04 13:30:00,212.12,212.56,211.71,212.23,73563.0,195.9365,196.3429,195.5578,196.0381,73563.0
2022-03-04 14:00:00,212.38,212.63,211.93,212.45,24843.0,196.1767,196.4076,195.761,196.2413,24843.0
2022-03-04 14:30:00,212.54,212.77,211.74,211.88,42801.0,196.3245,196.5369,195.5855,195.7148,42801.0
2022-03-04 15:00:00,211.95,212.41,211.54,212.31,108120.0,195.7795,196.2044,195.4008,196.112,108120.0
2022-03-04 15:30:00,212.32,213.18,212.23,212.82,361963.0,196.1213,196.9156,196.0381,196.5831,361963.0
2022-03-07 09:30:00,211.07,214.03,211.07,213.92,92753.0,194.9666,197.7008,194.9666,197.5992,92753.0
2022-03-07 10:00:00,213.91,216.32,213.78,215.9,89380.0,197.59,199.8161,197.4699,199.4281,89380.0
2022-03-07 10:30:00,216.02,216.36,214.7,214.9,94004.0,199.539,199.853,198.3197,198.5044,94004.0
2022-03-07 11:00:00,214.94,215.03,212.86,213.25,71104.0,198.5414,198.6245,196.6201,196.9803,71104.0
2022-03-07 11:30:00,213.19,213.49,212.49,213.2,112217.0,196.9249,197.202,196.2783,196.9341,112217.0
2022-03-07 12:00:00,213.1,214.03,212.81,213.94,58664.0,196.8418,197.7008,196.5739,197.6177,58664.0
2022-03-07 12:30:00,213.9,214.28,213.27,213.83,47451.0,197.5807,197.9317,196.9988,197.5161,47451.0
2022-03-07 13:00:00,213.9,214.29,213.27,213.87,72727.0,197.5807,197.941,196.9988,197.553,72727.0
2022-03-07 13:30:00,214.03,214.68,213.16,213.44,47305.0,197.7008,198.3012,196.8972,197.1558,47305.0
2022-03-07 14:00:00,213.55,213.63,212.83,213.2,36265.0,197.2574,197.3313,196.5923,196.9341,36265.0
2022-03-07 14:30:00,213.23,213.82,212.88,213.39,62436.0,196.9618,197.5068,196.6385,197.1096,62436.0
2022-03-07 15:00:00,213.51,214.09,213.3,213.3,60083.0,197.2205,197.7562,197.0265,197.0265,60083.0
2022-03-07 15:30:00,213.2,213.83,213.08,213.38,133710.0,196.9341,197.5161,196.8233,197.1004,133710.0
2022-03-08 09:30:00,212.61,213.64,209.29,209.41,81259.0,196.3891,197.3406,193.3224,193.4333,81259.0
2022-03-08 10:00:00,209.4,209.49,207.7,208.49,37196.0,193.424,193.5072,191.8537,192.5835,37196.0
2022-03-08 10:30:00,208.52,209.18,206.96,207.07,28860.0,192.6112,193.2208,191.1702,191.2718,28860.0
2022-03-08 11:00:00,206.96,206.98,205.91,206.0,30538.0,191.1702,191.1887,190.2003,190.2834,30538.0
2022-03-08 11:30:00,206.0,206.59,205.6,206.4,24094.0,190.2834,190.8284,189.914,190.6529,24094.0
2022-03-08 12:00:00,206.42,207.82,205.15,207.63,50496.0,190.6714,191.9646,189.4983,191.7891,50496.0
2022-03-08 12:30:00,207.77,208.78,207.64,207.65,29713.0,191.9184,192.8513,191.7983,191.8076,29713.0
2022-03-08 13:00:00,207.59,208.39,207.44,207.56,37092.0,191.7521,192.4911,191.6136,191.7244,37092.0
2022-03-08 13:30:00,207.49,207.52,205.5,205.7,24877.0,191.6598,191.6875,189.8216,190.0063,24877.0
2022-03-08 14:00:00,205.57,206.0,205.16,206.0,34369.0,189.8862,190.2834,189.5075,190.2834,34369.0
2022-03-08 14:30:00,205.86,206.9,205.45,206.37,27588.0,190.1541,191.1148,189.7754,190.6252,27588.0
2022-03-08 15:00:00,206.45,206.59,205.4,205.46,50119.0,190.6991,190.8284,189.7292,189.7846,50119.0
2022-03-08 15:30:00,205.12,205.41,204.0,204.01,141867.0,189.4706,189.7385,188.436,188.4453,141867.0
2022-03-09 09:30:00,206.1,207.18,203.67,204.21,97677.0,190.3758,191.3734,188.1312,188.63,97677.0
2022-03-09 10:00:00,204.32,205.94,203.71,203.86,32469.0,188.7316,190.228,188.1682,188.3067,32469.0
2022-03-09 10:30:00,203.79,203.86,202.38,203.72,50883.0,188.242,188.3067,186.9396,188.1774,50883.0
2022-03-09 11:00:00,203.72,205.82,203.64,205.62,25402.0,188.1774,190.1172,188.1035,189.9324,25402.0
2022-03-09 11:30:00,205.64,206.82,205.63,206.37,31530.0,189.9509,191.0409,189.9417,190.6252,31530.0
2022-03-09 12:00:00,206.31,206.7,206.06,206.52,22522.0,190.5698,190.93,190.3389,190.7638,22522.0
2022-03-09 12:30:00,206.52,206.56,205.72,206.4,18028.0,190.7638,190.8007,190.0248,190.6529,18028.0
2022-03-09 13:00:00,206.45,206.98,206.1,206.33,24519.0,190.6991,191.1887,190.3758,190.5883,24519.0
2022-03-09 13:30:00,206.29,206.6,206.16,206.41,25022.0,190.5513,190.8377,190.4312,190.6622,25022.0
2022-03-09 14:00:00,206.28,206.8,206.18,206.33,30013.0,190.5421,191.0224,190.4497,190.5883,30013.0
2022-03-09 14:30:00,206.3,206.57,205.87,205.94,37909.0,190.5605,190.81,190.1634,190.228,37909.0
2022-03-09 15:00:00,205.78,206.38,205.78,206.25,53912.0,190.0802,190.6344,190.0802,190.5144,53912.0
2022-03-09 15:30:00,206.21,206.33,204.68,204.97,142177.0,190.4774,190.5883,189.0641,189.332,142177.0
2022-03-10 09:30:00,204.14,205.8,203.55,205.72,47786.0,188.5653,190.0987,188.0204,190.0248,47786.0
2022-03-10 10:00:00,205.47,206.1,205.01,205.7,25563.0,189.7939,190.3758,189.369,190.0063,25563.0
2022-03-10 10:30:00,205.73,205.89,204.69,204.69,20971.0,190.034,190.1818,189.0734,189.0734,20971.0
2022-03-10 11:00:00,204.77,205.1,204.05,204.2,62788.0,189.1473,189.4521,188.4822,188.6208,62788.0
2022-03-10 11:30:00,204.13,204.34,202.96,204.14,23282.0,188.5561,188.7501,187.4754,188.5653,23282.0
2022-03-10 12:00:00,204.16,204.41,203.88,204.4,18371.0,188.5838,188.8147,188.3252,188.8055,18371.0
2022-03-10 12:30:00,204.36,204.58,204.04,204.3,13991.0,188.7686,188.9718,188.473,188.7131,13991.0
2022-03-10 13:00:00,204.27,204.93,204.27,204.86,14326.0,188.6854,189.2951,188.6854,189.2304,14326.0
2022-03-10 13:30:00,204.8,205.18,204.51,205.02,33698.0,189.175,189.526,188.9071,189.3782,33698.0
2022-03-10 14:00:00,205.01,205.1,204.41,204.53,24037.0,189.369,189.4521,188.8147,188.9256,24037.0
2022-03-10 14:30:00,204.56,204.75,204.07,204.58,32814.0,188.9533,189.1288,188.5007,188.9718,32814.0
2022-03-10 15:00:00,204.62,205.07,204.22,204.59,27280.0,189.0087,189.4244,188.6392,188.981,27280.0
2022-03-10 15:30:00,204.55,205.61,204.27,205.14,113261.0,188.9441,189.9232,188.6854,189.4891,113261.0
2022-03-11 09:30:00,205.42,207.3,204.61,207.2,37202.0,189.7477,191.4843,188.9995,191.3919,37202.0
2022-03-11 10:00:00,207.0,207.3,205.85,207.3,28064.0,191.2071,191.4843,190.1449,191.4843,28064.0
2022-03-11 10:30:00,207.14,208.02,207.06,207.54,18528.0,191.3365,192.1493,191.2626,191.7059,18528.0
2022-03-11 11:00:00,207.55,208.16,207.13,208.0,18147.0,191.7152,192.2786,191.3272,192.1308,18147.0
2022-03-11 11:30:00,208.07,208.13,206.21,206.57,23090.0,192.1955,192.2509,190.4774,190.81,23090.0
2022-03-11 12:00:00,206.61,206.7,206.05,206.52,18493.0,190.8469,190.93,190.3296,190.7638,18493.0
2022-03-11 12:30:00,206.57,206.67,206.28,206.5,17732.0,190.81,190.9023,190.5421,190.7453,17732.0
2022-03-11 13:00:00,206.5,207.22,206.43,207.07,18147.0,190.7453,191.4104,190.6806,191.2718,18147.0
2022-03-11 13:30:00,207.02,207.7,207.01,207.11,27680.0,191.2256,191.8537,191.2164,191.3088,27680.0
2022-03-11 14:00:00,207.09,207.26,206.64,207.13,27800.0,191.2903,191.4473,190.8746,191.3272,27800.0
2022-03-11 14:30:00,207.19,207.19,205.83,205.99,24354.0,191.3826,191.3826,190.1264,190.2742,24354.0
2022-03-11 15:00:00,206.01,206.53,205.98,206.24,38516.0,190.2927,190.773,190.265,190.5051,38516.0
2022-03-11 15:30:00,206.19,206.19,204.63,204.69,135705.0,190.4589,190.4589,189.018,189.0734,135705.0
2022-03-14 09:30:00,205.83,206.55,204.97,205.86,51733.0,190.1264,190.7915,189.332,190.1541,51733.0
2022-03-14 10:00:00,206.04,206.4,204.43,205.34,59314.0,190.3204,190.6529,188.8332,189.6738,59314.0
2022-03-14 10:30:00,205.4,207.48,205.4,207.08,24846.0,189.7292,191.6505,189.7292,191.281,24846.0
2022-03-14 11:00:00,207.01,207.65,206.35,207.55,19301.0,191.2164,191.8076,190.6067,191.7152,19301.0
2022-03-14 11:30:00,207.47,207.56,206.8,207.08,19704.0,191.6413,191.7244,191.0224,191.281,19704.0
2022-03-14 12:00:00,206.98,207.25,206.09,206.79,33507.0,191.1887,191.4381,190.3666,191.0132,33507.0
2022-03-14 12:30:00,206.8,207.29,206.61,206.61,27331.0,191.0224,191.475,190.8469,190.8469,27331.0
2022-03-14 13:00:00,206.58,207.11,206.49,206.85,39533.0,190.8192,191.3088,190.7361,191.0686,39533.0
2022-03-14 13:30:00,206.8,206.91,205.64,205.98,24291.0,191.0224,191.124,189.9509,190.265,24291.0
2022-03-14 14:00:00,205.9,206.02,205.46,205.46,25706.0,190.1911,190.3019,189.7846,189.7846,25706.0
2022-03-14 14:30:00,205.5,206.1,205.3,206.04,19014.0,189.8216,190.3758,189.6368,190.3204,19014.0
2022-03-14 15:00:00,205.91,206.63,205.75,206.24,44427.0,190.2003,190.8654,190.0525,190.5051,44427.0
2022-03-14 15:30:00,206.18,206.9,205.74,206.67,137484.0,190.4497,191.1148,190.0433,190.9023,137484.0
2022-03-15 09:30:00,207.75,208.0,205.87,206.37,41820.0,191.8999,192.1308,190.1634,190.6252,41820.0
2022-03-15 10:00:00,206.55,206.94,205.75,206.52,37948.0,190.7915,191.1517,190.0525,190.7638,37948.0
2022-03-15 10:30:00,206.58,206.83,204.89,205.24,24272.0,190.8192,191.0501,189.2581,189.5814,24272.0
2022-03-15 11:00:00,205.13,206.12,205.13,206.06,29236.0,189.4798,190.3943,189.4798,190.3389,29236.0
2022-03-15 11:30:00,206.03,207.33,205.99,206.68,30049.0,190.3111,191.512,190.2742,190.9116,30049.0
2022-03-15 12:00:00,206.6,207.27,206.01,207.26,30133.0,190.8377,191.4565,190.2927,191.4473,30133.0
2022-03-15 12:30:00,207.22,207.35,206.71,206.81,26335.0,191.4104,191.5304,190.9393,191.0316,26335.0
2022-03-15 13:00:00,206.81,207.11,206.51,206.7,23578.0,191.0316,191.3088,190.7545,190.93,23578.0
2022-03-15 13:30:00,206.61,207.26,206.39,207.26,12735.0,190.8469,191.4473,190.6437,191.4473,12735.0
2022-03-15 14:00:00,207.31,207.61,206.92,207.52,23433.0,191.4935,191.7706,191.1332,191.6875,23433.0
2022-03-15 14:30:00,207.57,208.53,207.39,208.47,20404.0,191.7337,192.6204,191.5674,192.565,20404.0
2022-03-15 15:00:00,208.28,208.54,207.88,208.26,40186.0,192.3895,192.6297,192.02,192.371,40186.0
2022-03-15 15:30:00,208.17,208.86,208.11,208.82,144858.0,192.2879,192.9252,192.2325,192.8883,144858.0
2022-03-16 09:30:00,209.2,209.57,207.05,207.66,61676.0,193.2393,193.5811,191.2533,191.8168,61676.0
2022-03-16 10:00:00,207.51,207.61,205.0,205.0,35984.0,191.6782,191.7706,189.3597,189.3597,35984.0
2022-03-16 10:30:00,204.77,205.29,203.78,204.9,54986.0,189.1473,189.6276,188.2328,189.2674,54986.0
2022-03-16 11:00:00,204.88,205.04,204.17,204.69,24140.0,189.2489,189.3967,188.5931,189.0734,24140.0
2022-03-16 11:30:00,204.49,205.15,204.28,204.75,22658.0,188.8886,189.4983,188.6947,189.1288,22658.0
2022-03-16 12:00:00,204.75,205.31,204.63,205.11,21253.0,189.1288,189.6461,189.018,189.4613,21253.0
2022-03-16 12:30:00,205.31,205.65,204.53,204.71,20655.0,189.6461,189.9601,188.9256,189.0919,20655.0
2022-03-16 13:00:00,204.77,205.12,204.39,204.92,28575.0,189.1473,189.4706,188.7963,189.2858,28575.0
2022-03-16 13:30:00,204.94,205.01,204.2,204.2,33039.0,189.3043,189.369,188.6208,188.6208,33039.0
2022-03-16 14:00:00,204.15,204.37,203.22,203.27,49585.0,188.5746,188.7778,187.7155,187.7617,49585.0
2022-03-16 14:30:00,203.25,203.71,202.78,202.78,35992.0,187.7432,188.1682,187.3091,187.3091,35992.0
2022-03-16 15:00:00,202.91,205.02,202.68,204.97,71538.0,187.4292,189.3782,187.2167,189.332,71538.0
2022-03-16 15:30:00,204.96,205.71,204.09,205.71,195918.0,189.3228,190.0156,188.5192,190.0156,195918.0
2022-03-17 09:30:00,206.47,207.32,204.93,205.52,36273.0,190.7176,191.5027,189.2951,189.8401,36273.0
2022-03-17 10:00:00,205.31,206.37,205.25,205.89,21745.0,189.6461,190.6252,189.5907,190.1818,21745.0
2022-03-17 10:30:00,205.88,206.87,205.66,206.67,37048.0,190.1726,191.0871,189.9694,190.9023,37048.0
2022-03-17 11:00:00,206.74,206.97,206.48,206.65,24790.0,190.967,191.1794,190.7268,190.8838,24790.0
2022-03-17 11:30:00,206.63,207.89,206.6,207.73,30574.0,190.8654,192.0292,190.8377,191.8814,30574.0
2022-03-17 12:00:00,207.69,208.39,206.92,207.83,31879.0,191.8445,192.4911,191.1332,191.9738,31879.0
2022-03-17 12:30:00,207.92,207.98,207.29,207.55,25708.0,192.057,192.1124,191.475,191.7152,25708.0
2022-03-17 13:00:00,207.58,207.65,207.19,207.6,19964.0,191.7429,191.8076,191.3826,191.7614,19964.0
2022-03-17 13:30:00,207.61,207.87,207.15,207.27,26775.0,191.7706,192.0108,191.3457,191.4565,26775.0
2022-03-17 14:00:00,207.12,207.16,206.23,206.3,34397.0,191.318,191.3549,190.4959,190.5605,34397.0
2022-03-17 14:30:00,206.36,206.46,205.61,206.03,26770.0,190.616,190.7083,189.9232,190.3111,26770.0
2022-03-17 15:00:00,205.93,205.97,205.18,205.28,32595.0,190.2188,190.2557,189.526,189.6184,32595.0
2022-03-17 15:30:00,205.3,206.74,205.09,206.72,200396.0,189.6368,190.967,189.4429,190.9485,200396.0
2022-03-18 09:30:00,206.99,207.06,205.31,205.95,145122.0,191.1979,191.2626,189.6461,190.2373,145122.0
2022-03-18 10:00:00,206.1,206.1,204.51,204.76,38775.0,190.3758,190.3758,188.9071,189.138,38775.0
2022-03-18 10:30:00,204.75,206.0,204.75,205.55,29010.0,189.1288,190.2834,189.1288,189.8678,29010.0
2022-03-18 11:00:00,205.54,205.58,204.85,205.06,38130.0,189.8585,189.8955,189.2212,189.4152,38130.0
2022-03-18 11:30:00,204.97,205.17,204.55,204.79,9191.0,189.332,189.5168,188.9441,189.1658,9191.0
2022-03-18 12:00:00,204.61,205.1,204.53,204.91,15149.0,188.9995,189.4521,188.9256,189.2766,15149.0
2022-03-18 12:30:00,204.91,205.16,204.52,204.52,9263.0,189.2766,189.5075,188.9164,188.9164,9263.0
2022-03-18 13:00:00,204.44,204.93,204.17,204.77,13760.0,188.8425,189.2951,188.5931,189.1473,13760.0
2022-03-18 13:30:00,204.77,204.85,204.43,204.6,14266.0,189.1473,189.2212,188.8332,188.9902,14266.0
2022-03-18 14:00:00,204.61,204.83,204.38,204.62,19447.0,188.9995,189.2027,188.787,189.0087,19447.0
2022-03-18 14:30:00,204.64,205.32,204.4,205.2,47111.0,189.0272,189.6553,188.8055,189.5445,47111.0
2022-03-18 15:00:00,205.27,205.77,205.14,205.62,59514.0,189.6091,190.071,189.4891,189.9324,59514.0
2022-03-18 15:30:00,205.55,206.86,205.5,206.73,200197.0,189.8678,191.0778,189.8216,190.9577,200197.0
2022-03-21 09:30:00,207.33,209.65,207.33,209.08,27130.0,191.512,193.655,191.512,193.1285,27130.0
2022-03-21 10:00:00,209.01,209.35,208.7,209.34,20253.0,193.0638,193.3779,192.7774,193.3686,20253.0
2022-03-21 10:30:00,209.39,209.41,208.0,208.49,31103.0,193.4148,193.4333,192.1308,192.5835,31103.0
2022-03-21 11:00:00,208.55,208.59,207.41,207.6,19455.0,192.6389,192.6758,191.5859,191.7614,19455.0
2022-03-21 11:30:00,207.7,208.0,206.91,206.91,24174.0,191.8537,192.1308,191.124,191.124,24174.0
2022-03-21 12:00:00,207.07,207.4,206.92,207.04,15421.0,191.2718,191.5766,191.1332,191.2441,15421.0
2022-03-21 12:30:00,206.9,207.01,206.39,206.76,16118.0,191.1148,191.2164,190.6437,190.9855,16118.0
2022-03-21 13:00:00,206.63,207.25,206.58,207.05,10139.0,190.8654,191.4381,190.8192,191.2533,10139.0
2022-03-21 13:30:00,207.05,207.44,206.91,207.42,16611.0,191.2533,191.6136,191.124,191.5951,16611.0
2022-03-21 14:00:00,207.34,207.73,207.34,207.65,19554.0,191.5212,191.8814,191.5212,191.8076,19554.0
2022-03-21 14:30:00,207.63,208.12,207.5,207.62,22931.0,191.7891,192.2417,191.669,191.7798,22931.0
2022-03-21 15:00:00,207.63,208.14,207.58,208.05,16996.0,191.7891,192.2602,191.7429,192.177,16996.0
2022-03-21 15:30:00,208.11,208.53,207.93,208.27,93921.0,192.2325,192.6204,192.0662,192.3803,93921.0
2022-03-22 09:30:00,208.35,208.56,206.66,207.12,18384.0,192.4541,192.6481,190.8931,191.318,18384.0
2022-03-22 10:00:00,207.0,207.46,206.84,207.46,22049.0,191.2071,191.632,191.0594,191.632,22049.0
2022-03-22 10:30:00,207.26,207.5,206.87,207.19,13110.0,191.4473,191.669,191.0871,191.3826,13110.0
2022-03-22 11:00:00,207.16,207.6,207.05,207.2,20880.0,191.3549,191.7614,191.2533,191.3919,20880.0
2022-03-22 11:30:00,207.28,207.53,206.56,207.06,19920.0,191.4658,191.6967,190.8007,191.2626,19920.0
2022-03-22 12:00:00,207.05,207.75,207.0,207.55,19212.0,191.2533,191.8999,191.2071,191.7152,19212.0
2022-03-22 12:30:00,207.55,207.89,207.25,207.89,36893.0,191.7152,192.0292,191.4381,192.0292,36893.0
2022-03-22 13:00:00,208.09,208.51,207.74,207.94,16644.0,192.214,192.6019,191.8907,192.0754,16644.0
2022-03-22 13:30:00,208.0,208.15,207.7,207.92,19369.0,192.1308,192.2694,191.8537,192.057,19369.0
2022-03-22 14:00:00,207.87,208.13,207.64,207.86,13991.0,192.0108,192.2509,191.7983,192.0015,13991.0
2022-03-22 14:30:00,207.89,208.14,207.72,207.77,22660.0,192.0292,192.2602,191.8722,191.9184,22660.0
2022-03-22 15:00:00,207.7,208.61,207.7,208.46,24260.0,191.8537,192.6943,191.8537,192.5558,24260.0
2022-03-22 15:30:00,208.47,208.72,207.94,208.23,105238.0,192.565,192.7959,192.0754,192.3433,105238.0
2022-03-23 09:30:00,208.89,210.3,208.89,210.08,27728.0,192.9529,194.2554,192.9529,194.0522,27728.0
2022-03-23 10:00:00,210.12,210.26,208.67,208.9,18476.0,194.0891,194.2184,192.7497,192.9622,18476.0
2022-03-23 10:30:00,208.91,208.99,207.12,207.26,23131.0,192.9714,193.0453,191.318,191.4473,23131.0
2022-03-23 11:00:00,207.29,207.61,206.84,207.2,23007.0,191.475,191.7706,191.0594,191.3919,23007.0
2022-03-23 11:30:00,207.2,207.3,206.56,206.78,12408.0,191.3919,191.4843,190.8007,191.0039,12408.0
2022-03-23 12:00:00,206.88,207.09,206.61,206.99,10877.0,191.0963,191.2903,190.8469,191.1979,10877.0
2022-03-23 12:30:00,206.99,207.46,206.96,207.17,10399.0,191.1979,191.632,191.1702,191.3642,10399.0
2022-03-23 13:00:00,207.17,207.58,207.05,207.49,10717.0,191.3642,191.7429,191.2533,191.6598,10717.0
2022-03-23 13:30:00,207.48,207.61,207.29,207.29,14824.0,191.6505,191.7706,191.475,191.475,14824.0
2022-03-23 14:00:00,207.37,207.98,207.37,207.95,17855.0,191.5489,192.1124,191.5489,192.0847,17855.0
2022-03-23 14:30:00,207.96,207.96,207.43,207.87,23071.0,192.0939,192.0939,191.6043,192.0108,23071.0
2022-03-23 15:00:00,207.85,208.45,207.76,208.29,31370.0,191.9923,192.5465,191.9092,192.3987,31370.0
2022-03-23 15:30:00,208.26,208.29,207.53,207.71,88528.0,192.371,192.3987,191.6967,191.863,88528.0
2022-03-24 09:30:00,209.06,209.45,208.1,208.84,21657.0,193.11,193.4702,192.2232,192.9068,21657.0
2022-03-24 10:00:00,208.72,210.06,208.34,210.0,18770.0,192.7959,194.0337,192.4449,193.9783,18770.0
2022-03-24 10:30:00,210.03,210.05,209.28,209.66,15284.0,194.006,194.0244,193.3132,193.6642,15284.0
2022-03-24 11:00:00,209.79,209.9,208.67,208.8,13001.0,193.7843,193.8859,192.7497,192.8698,13001.0
2022-03-24 11:30:00,208.88,209.96,208.71,209.93,8131.0,192.9437,193.9413,192.7867,193.9136,8131.0
2022-03-24 12:00:00,209.9,210.12,209.0,209.14,11944.0,193.8859,194.0891,193.0546,193.1839,11944.0
2022-03-24 12:30:00,209.39,209.88,209.39,209.82,15006.0,193.4148,193.8674,193.4148,193.812,15006.0
2022-03-24 13:00:00,209.83,210.2,209.74,210.11,15901.0,193.8212,194.163,193.7381,194.0799,15901.0
2022-03-24 13:30:00,210.15,210.61,210.06,210.34,16089.0,194.1168,194.5417,194.0337,194.2923,16089.0
2022-03-24 14:00:00,210.35,211.06,210.28,210.81,11443.0,194.3016,194.9574,194.2369,194.7265,11443.0
2022-03-24 14:30:00,210.85,210.93,210.19,210.25,20760.0,194.7634,194.8373,194.1538,194.2092,20760.0
2022-03-24 15:00:00,210.2,210.95,210.05,210.95,21536.0,194.163,194.8558,194.0244,194.8558,21536.0
2022-03-24 15:30:00,210.97,211.36,210.58,211.24,132299.0,194.8743,195.2345,194.514,195.1237,132299.0
2022-03-25 09:30:00,211.8,213.1,211.71,213.1,24035.0,195.6409,196.8418,195.5578,196.8418,24035.0
2022-03-25 10:00:00,213.15,214.37,213.15,214.37,21656.0,196.8879,198.0149,196.8879,198.0149,21656.0
2022-03-25 10:30:00,214.31,214.84,213.74,213.98,44621.0,197.9594,198.449,197.4329,197.6546,44621.0
2022-03-25 11:00:00,213.87,213.87,212.68,212.83,38280.0,197.553,197.553,196.4538,196.5923,38280.0
2022-03-25 11:30:00,212.73,213.35,212.4,213.09,24177.0,196.5,197.0727,196.1952,196.8325,24177.0
2022-03-25 12:00:00,213.12,214.34,213.12,214.11,47460.0,196.8602,197.9871,196.8602,197.7747,47460.0
2022-03-25 12:30:00,214.11,214.15,212.84,212.94,31399.0,197.7747,197.8116,196.6016,196.694,31399.0
2022-03-25 13:00:00,212.94,213.6,212.86,213.54,20165.0,196.694,197.3036,196.6201,197.2482,20165.0
2022-03-25 13:30:00,213.49,214.0,213.21,213.82,22288.0,197.202,197.6731,196.9434,197.5068,22288.0
2022-03-25 14:00:00,213.79,214.27,213.79,214.05,17981.0,197.4791,197.9225,197.4791,197.7193,17981.0
2022-03-25 14:30:00,214.1,214.14,213.83,213.83,21834.0,197.7655,197.8024,197.5161,197.5161,21834.0
2022-03-25 15:00:00,213.9,213.95,213.25,213.38,33637.0,197.5807,197.6269,196.9803,197.1004,33637.0
2022-03-25 15:30:00,213.29,214.47,213.29,214.37,104445.0,197.0173,198.1072,197.0173,198.0149,104445.0
2022-03-28 09:30:00,214.17,214.92,212.37,213.78,26579.0,197.8301,198.5229,196.1674,197.4699,26579.0
2022-03-28 10:00:00,213.82,214.8,213.48,214.19,19068.0,197.5068,198.4121,197.1928,197.8486,19068.0
2022-03-28 10:30:00,214.17,214.26,213.48,213.67,29861.0,197.8301,197.9132,197.1928,197.3683,29861.0
2022-03-28 11:00:00,213.63,214.17,213.33,213.53,19490.0,197.3313,197.8301,197.0542,197.2389,19490.0
2022-03-28 11:30:00,213.63,213.86,213.24,213.51,14902.0,197.3313,197.5438,196.9711,197.2205,14902.0
2022-03-28 12:00:00,213.48,213.92,213.18,213.35,15152.0,197.1928,197.5992,196.9156,197.0727,15152.0
2022-03-28 12:30:00,213.46,213.77,213.31,213.61,5547.0,197.1743,197.4606,197.0357,197.3128,5547.0
2022-03-28 13:00:00,213.69,213.69,213.2,213.21,8739.0,197.3867,197.3867,196.9341,196.9434,8739.0
2022-03-28 13:30:00,213.26,213.45,213.03,213.33,9278.0,196.9895,197.165,196.7771,197.0542,9278.0
2022-03-28 14:00:00,213.29,213.83,213.18,213.83,14374.0,197.0173,197.5161,196.9156,197.5161,14374.0
2022-03-28 14:30:00,213.83,214.07,213.68,213.9,18954.0,197.5161,197.7377,197.3775,197.5807,18954.0
2022-03-28 15:00:00,213.91,213.99,213.7,213.77,13044.0,197.59,197.6638,197.396,197.4606,13044.0
2022-03-28 15:30:00,213.83,214.66,213.77,214.64,72436.0,197.5161,198.2827,197.4606,198.2643,72436.0
2022-03-29 09:30:00,214.65,215.17,213.06,213.76,42452.0,198.2735,198.7538,196.8048,197.4514,42452.0
2022-03-29 10:00:00,213.87,214.64,213.56,213.56,37262.0,197.553,198.2643,197.2667,197.2667,37262.0
2022-03-29 10:30:00,213.62,213.96,212.78,213.44,32111.0,197.3221,197.6361,196.5462,197.1558,32111.0
2022-03-29 11:00:00,213.4,213.59,212.78,213.35,28621.0,197.1189,197.2944,196.5462,197.0727,28621.0
2022-03-29 11:30:00,213.36,213.62,212.86,213.34,18202.0,197.0819,197.3221,196.6201,197.0634,18202.0
2022-03-29 12:00:00,213.33,213.5,212.76,212.78,27228.0,197.0542,197.2112,196.5277,196.5462,27228.0
2022-03-29 12:30:00,212.75,212.82,212.24,212.58,36832.0,196.5185,196.5831,196.0474,196.3614,36832.0
2022-03-29 13:00:00,212.59,212.93,212.39,212.62,21016.0,196.3707,196.6847,196.1859,196.3984,21016.0
2022-03-29 13:30:00,212.64,213.44,212.52,213.44,24499.0,196.4168,197.1558,196.306,197.1558,24499.0
2022-03-29 14:00:00,213.43,213.68,212.96,213.59,30282.0,197.1466,197.3775,196.7124,197.2944,30282.0
2022-03-29 14:30:00,213.61,214.3,213.61,214.09,30216.0,197.3128,197.9502,197.3128,197.7562,30216.0
2022-03-29 15:00:00,214.15,214.58,214.13,214.51,29061.0,197.8116,198.2088,197.7932,198.1442,29061.0
2022-03-29 15:30:00,214.47,214.8,214.11,214.75,120260.0,198.1072,198.4121,197.7747,198.3659,120260.0
2022-03-30 09:30:00,214.55,215.45,214.0,214.98,17564.0,198.1811,199.0125,197.6731,198.5783,17564.0
2022-03-30 10:00:00,215.01,215.28,213.3,213.3,15066.0,198.606,198.8554,197.0265,197.0265,15066.0
2022-03-30 10:30:00,213.28,214.75,213.27,214.7,16131.0,197.008,198.3659,196.9988,198.3197,16131.0
2022-03-30 11:00:00,214.78,215.1,214.18,214.9,17570.0,198.3936,198.6892,197.8394,198.5044,17570.0
2022-03-30 11:30:00,214.85,214.92,214.55,214.72,10403.0,198.4582,198.5229,198.1811,198.3382,10403.0
2022-03-30 12:00:00,214.77,214.8,214.14,214.33,8664.0,198.3843,198.4121,197.8024,197.9779,8664.0
2022-03-30 12:30:00,214.39,214.81,214.01,214.01,14974.0,198.0333,198.4213,197.6823,197.6823,14974.0
2022-03-30 13:00:00,214.06,214.49,213.92,214.33,11729.0,197.7285,198.1257,197.5992,197.9779,11729.0
2022-03-30 13:30:00,214.15,215.0,214.09,214.71,15358.0,197.8116,198.5968,197.7562,198.3289,15358.0
2022-03-30 14:00:00,214.67,215.75,214.55,215.61,15302.0,198.292,199.2896,198.1811,199.1603,15302.0
2022-03-30 14:30:00,215.65,215.99,215.51,215.9,23137.0,199.1972,199.5113,199.0679,199.4281,23137.0
2022-03-30 15:00:00,215.89,216.26,215.89,216.04,25228.0,199.4189,199.7607,199.4189,199.5574,25228.0
2022-03-30 15:30:00,216.05,216.72,215.55,216.72,106829.0,199.5667,200.1856,199.1048,200.1856,106829.0
2022-03-31 09:30:00,216.64,217.94,216.42,216.96,37616.0,200.1117,201.3125,199.9085,200.4073,37616.0
2022-03-31 10:00:00,217.11,217.51,216.33,216.85,22573.0,200.5458,200.9153,199.8253,200.3056,22573.0
2022-03-31 10:30:00,216.68,217.2,216.29,216.53,20037.0,200.1486,200.6289,199.7884,200.0101,20037.0
2022-03-31 11:00:00,216.56,217.86,216.56,217.61,27400.0,200.0378,201.2386,200.0378,201.0077,27400.0
2022-03-31 11:30:00,217.6,217.8,217.09,217.72,20076.0,200.9984,201.1832,200.5273,201.1093,20076.0
2022-03-31 12:00:00,217.66,217.95,217.47,217.48,16203.0,201.0538,201.3217,200.8783,200.8876,16203.0
2022-03-31 12:30:00,217.53,218.04,217.52,217.95,17889.0,200.9338,201.4049,200.9245,201.3217,17889.0
2022-03-31 13:00:00,217.84,218.15,217.83,218.09,18645.0,201.2201,201.5065,201.2109,201.451,18645.0
2022-03-31 13:30:00,218.04,218.35,217.96,218.35,16615.0,201.4049,201.6912,201.331,201.6912,16615.0
2022-03-31 14:00:00,218.3,218.49,217.87,218.39,27038.0,201.645,201.8205,201.2478,201.7282,27038.0
2022-03-31 14:30:00,218.41,218.41,217.73,217.94,20337.0,201.7466,201.7466,201.1185,201.3125,20337.0
2022-03-31 15:00:00,217.98,218.11,217.48,217.6,27757.0,201.3494,201.4695,200.8876,200.9984,27757.0
2022-03-31 15:30:00,217.63,217.68,216.57,216.62,207720.0,201.0261,201.0723,200.047,200.0932,207720.0
2022-04-01 09:30:00,216.83,218.5,216.06,217.53,30517.0,200.2872,201.8298,199.5759,200.9338,30517.0
2022-04-01 10:00:00,217.56,218.24,216.84,216.85,24616.0,200.9615,201.5896,200.2964,200.3056,24616.0
2022-04-01 10:30:00,216.77,217.27,216.26,216.64,36809.0,200.2318,200.6936,199.7607,200.1117,36809.0
2022-04-01 11:00:00,216.71,217.79,216.45,217.64,21223.0,200.1763,201.1739,199.9362,201.0354,21223.0
2022-04-01 11:30:00,217.56,217.57,216.69,217.19,27669.0,200.9615,200.9707,200.1579,200.6197,27669.0
2022-04-01 12:00:00,217.2,217.56,216.91,217.38,34354.0,200.6289,200.9615,200.3611,200.7952,34354.0
2022-04-01 12:30:00,217.33,218.23,217.33,218.22,37524.0,200.749,201.5804,200.749,201.5711,37524.0
2022-04-01 13:00:00,218.11,218.44,217.42,217.75,33097.0,201.4695,201.7743,200.8322,201.137,33097.0
2022-04-01 13:30:00,217.7,218.13,217.44,218.1,20282.0,201.0908,201.488,200.8506,201.4603,20282.0
2022-04-01 14:00:00,218.02,218.75,218.02,218.68,30532.0,201.3864,202.0607,201.3864,201.996,30532.0
2022-04-01 14:30:00,218.68,218.74,218.44,218.46,37340.0,201.996,202.0515,201.7743,201.7928,37340.0
2022-04-01 15:00:00,218.53,218.7,217.82,217.89,75428.0,201.8575,202.0145,201.2016,201.2663,75428.0
2022-04-01 15:30:00,217.92,218.91,217.82,218.77,212377.0,201.294,202.2085,201.2016,202.0792,212377.0
2022-04-04 09:30:00,218.32,218.39,214.11,214.74,50869.0,201.6635,201.7282,197.7747,198.3566,50869.0
2022-04-04 10:00:00,214.72,215.92,214.45,215.69,51658.0,198.3382,199.4466,198.0888,199.2341,51658.0
2022-04-04 10:30:00,215.79,216.29,215.49,215.53,53686.0,199.3265,199.7884,199.0494,199.0864,53686.0
2022-04-04 11:00:00,215.49,215.79,214.17,214.63,34019.0,199.0494,199.3265,197.8301,198.255,34019.0
2022-04-04 11:30:00,214.62,215.15,214.2,214.74,24761.0,198.2458,198.7353,197.8578,198.3566,24761.0
2022-04-04 12:00:00,214.76,215.15,214.64,215.09,29518.0,198.3751,198.7353,198.2643,198.6799,29518.0
2022-04-04 12:30:00,215.14,215.15,214.57,214.77,21419.0,198.7261,198.7353,198.1996,198.3843,21419.0
2022-04-04 13:00:00,214.76,215.3,214.64,215.26,27181.0,198.3751,198.8739,198.2643,198.837,27181.0
2022-04-04 13:30:00,215.23,215.67,215.09,215.41,22846.0,198.8092,199.2157,198.6799,198.9755,22846.0
2022-04-04 14:00:00,215.43,216.76,215.34,216.76,63236.0,198.994,200.2225,198.9109,200.2225,63236.0
2022-04-04 14:30:00,216.75,216.94,215.91,216.19,27474.0,200.2133,200.3888,199.4374,199.696,27474.0
2022-04-04 15:00:00,216.22,216.6,215.7,215.9,44084.0,199.7237,200.0747,199.2434,199.4281,44084.0
2022-04-04 15:30:00,215.94,216.88,215.84,216.42,110478.0,199.4651,200.3334,199.3727,199.9085,110478.0
2022-04-05 09:30:00,216.41,220.98,216.41,220.55,97749.0,199.8992,204.1206,199.8992,203.7234,97749.0
2022-04-05 10:00:00,220.55,221.5,219.94,219.94,21156.0,203.7234,204.6009,203.1599,203.1599,21156.0
2022-04-05 10:30:00,220.04,220.28,219.24,219.42,61780.0,203.2523,203.474,202.5133,202.6796,61780.0
2022-04-05 11:00:00,219.37,219.9,218.65,219.08,25317.0,202.6334,203.123,201.9683,202.3655,25317.0
2022-04-05 11:30:00,219.14,219.63,218.57,218.62,16503.0,202.4209,202.8736,201.8944,201.9406,16503.0
2022-04-05 12:00:00,218.54,219.6,218.42,219.39,27299.0,201.8667,202.8458,201.7559,202.6519,27299.0
2022-04-05 12:30:00,219.41,219.82,219.28,219.39,28130.0,202.6703,203.0491,202.5503,202.6519,28130.0
2022-04-05 13:00:00,219.28,219.8,218.72,218.93,29588.0,202.5503,203.0306,202.033,202.227,29588.0
2022-04-05 13:30:00,219.02,219.38,218.66,218.66,29232.0,202.3101,202.6426,201.9776,201.9776,29232.0
2022-04-05 14:00:00,218.67,219.09,218.33,218.84,37955.0,201.9868,202.3747,201.6727,202.1438,37955.0
2022-04-05 14:30:00,218.81,219.05,218.62,218.66,12487.0,202.1161,202.3378,201.9406,201.9776,12487.0
2022-04-05 15:00:00,218.8,219.2,218.65,219.06,32507.0,202.1069,202.4764,201.9683,202.347,32507.0
2022-04-05 15:30:00,219.01,219.06,218.14,218.42,92921.0,202.3009,202.347,201.4972,201.7559,92921.0
2022-04-06 09:30:00,218.99,220.99,218.51,220.21,64829.0,202.2824,204.1298,201.839,203.4093,64829.0
2022-04-06 10:00:00,220.83,221.37,219.59,219.67,59727.0,203.982,204.4808,202.8366,202.9105,59727.0
2022-04-06 10:30:00,219.76,220.08,219.25,220.06,31901.0,202.9936,203.2892,202.5225,203.2707,31901.0
2022-04-06 11:00:00,220.0,220.0,219.65,219.8,50147.0,203.2153,203.2153,202.892,203.0306,50147.0
2022-04-06 11:30:00,219.87,220.89,219.87,220.84,26131.0,203.0952,204.0374,203.0952,203.9912,26131.0
2022-04-06 12:00:00,220.87,221.08,220.55,220.75,20768.0,204.0189,204.2129,203.7234,203.9081,20768.0
2022-04-06 12:30:00,220.78,221.46,220.7,220.99,19215.0,203.9358,204.5639,203.8619,204.1298,19215.0
2022-04-06 13:00:00,220.97,221.32,220.84,221.03,18852.0,204.1113,204.4346,203.9912,204.1667,18852.0
2022-04-06 13:30:00,221.01,221.52,220.23,220.62,27447.0,204.1483,204.6194,203.4278,203.788,27447.0
2022-04-06 14:00:00,220.52,220.96,220.18,220.5,29532.0,203.6956,204.1021,203.3816,203.6772,29532.0
2022-04-06 14:30:00,220.46,220.7,220.33,220.41,23629.0,203.6402,203.8619,203.5201,203.594,23629.0
2022-04-06 15:00:00,220.61,220.69,220.08,220.12,28461.0,203.7788,203.8527,203.2892,203.3262,28461.0
2022-04-06 15:30:00,220.17,221.81,220.17,221.75,155907.0,203.3724,204.8872,203.3724,204.8318,155907.0
2022-04-07 09:30:00,221.95,223.45,221.51,222.99,84120.0,205.0165,206.4021,204.6101,205.9772,84120.0
2022-04-07 10:00:00,223.17,223.27,221.9,221.9,25043.0,206.1435,206.2358,204.9704,204.9704,25043.0
2022-04-07 10:30:00,221.66,222.51,221.41,221.84,36925.0,204.7487,205.5338,204.5177,204.9149,36925.0
2022-04-07 11:00:00,221.84,222.61,221.48,221.86,32373.0,204.9149,205.6262,204.5824,204.9334,32373.0
2022-04-07 11:30:00,221.86,223.29,221.77,223.1,20121.0,204.9334,206.2543,204.8503,206.0788,20121.0
2022-04-07 12:00:00,223.19,223.28,222.69,223.22,15939.0,206.1619,206.2451,205.7001,206.1897,15939.0
2022-04-07 12:30:00,223.25,223.36,222.8,222.91,37125.0,206.2174,206.319,205.8017,205.9033,37125.0
2022-04-07 13:00:00,222.88,222.89,222.22,222.37,39586.0,205.8756,205.8848,205.2659,205.4045,39586.0
2022-04-07 13:30:00,222.37,223.07,222.19,223.07,33837.0,205.4045,206.0511,205.2382,206.0511,33837.0
2022-04-07 14:00:00,223.01,223.3,222.66,222.95,29042.0,205.9957,206.2636,205.6724,205.9403,29042.0
2022-04-07 14:30:00,222.98,223.32,222.71,223.31,23868.0,205.968,206.282,205.7186,206.2728,23868.0
2022-04-07 15:00:00,223.28,223.4,222.6,222.62,32011.0,206.2451,206.3559,205.617,205.6354,32011.0
2022-04-07 15:30:00,222.62,223.17,222.56,222.75,135289.0,205.6354,206.1435,205.58,205.7555,135289.0
2022-04-08 09:30:00,223.14,223.73,220.87,222.92,59260.0,206.1158,206.6607,204.0189,205.9125,59260.0
2022-04-08 10:00:00,223.02,223.29,221.13,221.56,45003.0,206.0049,206.2543,204.2591,204.6563,45003.0
2022-04-08 10:30:00,221.55,223.16,221.55,223.16,32161.0,204.6471,206.1342,204.6471,206.1342,32161.0
2022-04-08 11:00:00,223.16,223.65,222.95,223.46,52549.0,206.1342,206.5868,205.9403,206.4113,52549.0
2022-04-08 11:30:00,223.57,224.04,223.06,223.06,26988.0,206.513,206.9471,206.0419,206.0419,26988.0
2022-04-08 12:00:00,223.05,223.4,222.78,223.13,37517.0,206.0326,206.3559,205.7832,206.1065,37517.0
2022-04-08 12:30:00,223.13,223.21,222.61,223.01,28843.0,206.1065,206.1804,205.6262,205.9957,28843.0
2022-04-08 13:00:00,223.02,223.47,222.94,223.35,20829.0,206.0049,206.4206,205.931,206.3097,20829.0
2022-04-08 13:30:00,223.32,223.65,222.98,223.19,25927.0,206.282,206.5868,205.968,206.1619,25927.0
2022-04-08 14:00:00,223.22,223.77,223.14,223.62,32211.0,206.1897,206.6977,206.1158,206.5591,32211.0
2022-04-08 14:30:00,223.68,224.44,223.56,224.33,53287.0,206.6146,207.3166,206.5037,207.215,53287.0
2022-04-08 15:00:00,224.37,224.75,224.35,224.57,62691.0,207.2519,207.6029,207.2334,207.4367,62691.0
2022-04-08 15:30:00,224.65,224.75,223.34,223.76,164545.0,207.5106,207.6029,206.3005,206.6885,164545.0
2022-04-11 09:30:00,224.93,226.45,223.94,224.54,52715.0,207.7692,209.1732,206.8547,207.4089,52715.0
2022-04-11 10:00:00,224.76,224.93,223.28,224.18,20509.0,207.6122,207.7692,206.2451,207.0764,20509.0
2022-04-11 10:30:00,224.03,224.08,223.16,223.71,53236.0,206.9379,206.984,206.1342,206.6423,53236.0
2022-04-11 11:00:00,223.76,223.95,222.69,223.6,40567.0,206.6885,206.864,205.7001,206.5407,40567.0
2022-04-11 11:30:00,223.42,223.96,222.92,223.63,25075.0,206.3744,206.8732,205.9125,206.5684,25075.0
2022-04-11 12:00:00,223.6,223.91,223.24,223.74,21058.0,206.5407,206.827,206.2081,206.67,21058.0
2022-04-11 12:30:00,223.77,223.96,223.43,223.7,13717.0,206.6977,206.8732,206.3836,206.633,13717.0
2022-04-11 13:00:00,223.71,224.05,222.95,223.01,13470.0,206.6423,206.9563,205.9403,205.9957,13470.0
2022-04-11 13:30:00,222.89,223.89,222.8,223.73,16675.0,205.8848,206.8085,205.8017,206.6607,16675.0
2022-04-11 14:00:00,223.61,223.9,223.36,223.7,15554.0,206.5499,206.8178,206.319,206.633,15554.0
2022-04-11 14:30:00,223.83,224.26,223.53,224.26,17215.0,206.7531,207.1503,206.476,207.1503,17215.0
2022-04-11 15:00:00,224.23,224.51,223.86,223.86,32572.0,207.1226,207.3812,206.7808,206.7808,32572.0
2022-04-11 15:30:00,223.74,224.43,223.69,223.93,74550.0,206.67,207.3073,206.6238,206.8455,74550.0
2022-04-12 09:30:00,224.04,225.81,222.53,224.94,88239.0,206.9471,208.5821,205.5523,207.7784,88239.0
2022-04-12 10:00:00,224.92,224.98,223.41,224.77,47878.0,207.76,207.8154,206.3652,207.6214,47878.0
2022-04-12 10:30:00,225.01,225.8,224.32,225.48,62477.0,207.8431,208.5728,207.2057,208.2772,62477.0
2022-04-12 11:00:00,225.59,226.57,225.29,226.27,51483.0,208.3788,209.2841,208.1017,209.007,51483.0
2022-04-12 11:30:00,226.3,227.11,226.16,226.93,37427.0,209.0347,209.7829,208.9054,209.6166,37427.0
2022-04-12 12:00:00,227.01,227.68,226.38,226.63,38547.0,209.6905,210.3094,209.1086,209.3395,38547.0
2022-04-12 12:30:00,226.54,226.88,225.95,225.99,54684.0,209.2564,209.5704,208.7114,208.7483,54684.0
2022-04-12 13:00:00,225.97,226.86,225.73,226.18,31886.0,208.7298,209.5519,208.5082,208.9238,31886.0
2022-04-12 13:30:00,226.0,226.5,225.76,225.91,25962.0,208.7576,209.2194,208.5359,208.6744,25962.0
2022-04-12 14:00:00,225.85,226.75,225.7,226.51,29021.0,208.619,209.4503,208.4804,209.2286,29021.0
2022-04-12 14:30:00,226.62,226.78,226.19,226.63,43565.0,209.3303,209.478,208.9331,209.3395,43565.0
2022-04-12 15:00:00,226.62,226.67,225.89,226.02,36204.0,209.3303,209.3764,208.656,208.776,36204.0
2022-04-12 15:30:00,225.97,226.4,225.61,226.06,139483.0,208.7298,209.127,208.3973,208.813,139483.0
2022-04-13 09:30:00,225.72,227.49,224.67,224.97,48373.0,208.4989,210.1339,207.529,207.8061,48373.0
2022-04-13 10:00:00,224.99,225.26,223.05,223.56,43431.0,207.8246,208.074,206.0326,206.5037,43431.0
2022-04-13 10:30:00,223.48,224.17,223.06,223.98,27445.0,206.4298,207.0672,206.0419,206.8917,27445.0
2022-04-13 11:00:00,223.9,224.19,223.14,223.7,38336.0,206.8178,207.0857,206.1158,206.633,38336.0
2022-04-13 11:30:00,223.74,223.94,223.06,223.12,28941.0,206.67,206.8547,206.0419,206.0973,28941.0
2022-04-13 12:00:00,223.17,224.16,223.17,223.84,29202.0,206.1435,207.0579,206.1435,206.7624,29202.0
2022-04-13 12:30:00,223.86,224.07,223.63,223.81,18157.0,206.7808,206.9748,206.5684,206.7346,18157.0
2022-04-13 13:00:00,223.85,224.2,223.82,224.01,29990.0,206.7716,207.0949,206.7439,206.9194,29990.0
2022-04-13 13:30:00,224.05,224.58,223.88,224.53,24719.0,206.9563,207.4459,206.7993,207.3997,24719.0
2022-04-13 14:00:00,224.51,225.06,224.42,224.8,23596.0,207.3812,207.8893,207.2981,207.6491,23596.0
2022-04-13 14:30:00,224.84,225.39,224.76,225.29,20277.0,207.6861,208.1941,207.6122,208.1017,20277.0
2022-04-13 15:00:00,225.34,225.77,225.25,225.51,27103.0,208.1479,208.5451,208.0648,208.3049,27103.0
2022-04-13 15:30:00,225.5,225.77,225.36,225.57,125632.0,208.2957,208.5451,208.1664,208.3604,125632.0
2022-04-14 09:30:00,226.31,227.11,225.01,225.59,45691.0,209.0439,209.7829,207.8431,208.3788,45691.0
2022-04-14 10:00:00,225.59,226.25,225.51,226.02,16419.0,208.3788,208.9885,208.3049,208.776,16419.0
2022-04-14 10:30:00,226.08,227.1,225.85,226.71,22847.0,208.8315,209.7736,208.619,209.4134,22847.0
2022-04-14 11:00:00,226.75,226.91,225.86,226.82,36987.0,209.4503,209.5981,208.6282,209.515,36987.0
2022-04-14 11:30:00,226.97,227.06,226.73,226.99,13290.0,209.6536,209.7367,209.4319,209.672,13290.0
2022-04-14 12:00:00,226.95,227.9,226.83,227.01,32747.0,209.6351,210.5126,209.5242,209.6905,32747.0
2022-04-14 12:30:00,227.01,227.14,226.7,226.99,14633.0,209.6905,209.8106,209.4042,209.672,14633.0
2022-04-14 13:00:00,227.01,227.1,226.38,226.52,22464.0,209.6905,209.7736,209.1086,209.2379,22464.0
2022-04-14 13:30:00,226.52,227.63,226.52,227.63,14244.0,209.2379,210.2632,209.2379,210.2632,14244.0
2022-04-14 14:00:00,227.52,228.46,227.52,227.88,52889.0,210.1616,211.0299,210.1616,210.4941,52889.0
2022-04-14 14:30:00,228.03,228.11,227.21,227.21,25789.0,210.6327,210.7066,209.8752,209.8752,25789.0
2022-04-14 15:00:00,227.17,227.17,226.55,226.79,37453.0,209.8383,209.8383,209.2656,209.4873,37453.0
2022-04-14 15:30:00,226.75,226.89,225.74,226.06,138819.0,209.4503,209.5797,208.5174,208.813,138819.0
2022-04-18 09:30:00,225.5,227.22,225.5,226.25,23969.0,208.2957,209.8845,208.2957,208.9885,23969.0
2022-04-18 10:00:00,226.39,226.39,225.51,225.64,18803.0,209.1178,209.1178,208.3049,208.425,18803.0
2022-04-18 10:30:00,225.67,226.56,225.5,225.76,22443.0,208.4527,209.2748,208.2957,208.5359,22443.0
2022-04-18 11:00:00,225.84,226.13,225.46,225.67,13865.0,208.6098,208.8776,208.2588,208.4527,13865.0
2022-04-18 11:30:00,225.71,225.91,225.34,225.4,13770.0,208.4897,208.6744,208.1479,208.2033,13770.0
2022-04-18 12:00:00,225.36,225.92,225.35,225.81,21101.0,208.1664,208.6837,208.1571,208.5821,21101.0
2022-04-18 12:30:00,225.83,225.83,225.27,225.62,10728.0,208.6005,208.6005,208.0833,208.4065,10728.0
2022-04-18 13:00:00,225.66,225.68,224.89,225.33,11544.0,208.4435,208.462,207.7322,208.1387,11544.0
2022-04-18 13:30:00,225.3,225.83,225.21,225.25,14213.0,208.111,208.6005,208.0278,208.0648,14213.0
2022-04-18 14:00:00,225.2,225.61,225.19,225.24,9518.0,208.0186,208.3973,208.0094,208.0555,9518.0
2022-04-18 14:30:00,225.16,225.35,225.08,225.2,11225.0,207.9816,208.1571,207.9077,208.0186,11225.0
2022-04-18 15:00:00,225.16,225.16,224.33,224.38,17809.0,207.9816,207.9816,207.215,207.2612,17809.0
2022-04-18 15:30:00,224.37,224.51,223.8,224.47,129973.0,207.2519,207.3812,206.7254,207.3443,129973.0
2022-04-19 09:30:00,224.16,225.54,224.02,225.17,29207.0,207.0579,208.3327,206.9286,207.9909,29207.0
2022-04-19 10:00:00,225.19,226.64,225.19,226.47,42748.0,208.0094,209.3487,208.0094,209.1917,42748.0
2022-04-19 10:30:00,226.55,226.86,225.79,226.49,36892.0,209.2656,209.5519,208.5636,209.2102,36892.0
2022-04-19 11:00:00,226.53,226.96,226.36,226.85,32896.0,209.2471,209.6443,209.0901,209.5427,32896.0
2022-04-19 11:30:00,226.87,227.27,226.42,226.91,27918.0,209.5612,209.9307,209.1455,209.5981,27918.0
2022-04-19 12:00:00,226.96,227.26,226.58,226.67,29954.0,209.6443,209.9214,209.2933,209.3764,29954.0
2022-04-19 12:30:00,226.72,226.76,226.01,226.09,21616.0,209.4226,209.4596,208.7668,208.8407,21616.0
2022-04-19 13:00:00,226.11,226.51,225.91,226.17,31242.0,208.8592,209.2286,208.6744,208.9146,31242.0
2022-04-19 13:30:00,226.24,226.6,226.04,226.44,22651.0,208.9792,209.3118,208.7945,209.164,22651.0
2022-04-19 14:00:00,226.5,226.73,225.95,226.06,30703.0,209.2194,209.4319,208.7114,208.813,30703.0
2022-04-19 14:30:00,226.07,226.42,226.03,226.35,15841.0,208.8222,209.1455,208.7853,209.0809,15841.0
2022-04-19 15:00:00,226.31,227.07,226.31,226.88,20312.0,209.0439,209.7459,209.0439,209.5704,20312.0
2022-04-19 15:30:00,226.86,227.39,226.54,227.06,144970.0,209.5519,210.0415,209.2564,209.7367,144970.0
2022-04-20 09:30:00,226.93,228.95,226.93,228.56,37527.0,209.6166,211.4825,209.6166,211.1222,37527.0
2022-04-20 10:00:00,228.69,229.59,228.69,229.32,23391.0,211.2423,212.0737,211.2423,211.8243,23391.0
2022-04-20 10:30:00,229.39,229.77,229.27,229.56,35292.0,211.8889,212.2399,211.7781,212.046,35292.0
2022-04-20 11:00:00,229.57,229.69,228.96,229.66,18500.0,212.0552,212.166,211.4917,212.1383,18500.0
2022-04-20 11:30:00,229.61,229.97,229.35,229.8,22907.0,212.0921,212.4247,211.852,212.2676,22907.0
2022-04-20 12:00:00,229.86,229.98,229.22,229.32,17959.0,212.3231,212.4339,211.7319,211.8243,17959.0
2022-04-20 12:30:00,229.22,230.12,229.11,230.05,20131.0,211.7319,212.5632,211.6303,212.4986,20131.0
2022-04-20 13:00:00,230.11,230.41,229.84,230.41,26626.0,212.554,212.8311,212.3046,212.8311,26626.0
2022-04-20 13:30:00,230.46,231.0,230.2,230.86,23915.0,212.8773,213.3761,212.6371,213.2468,23915.0
2022-04-20 14:00:00,230.77,230.98,230.49,230.66,39857.0,213.1636,213.3576,212.905,213.062,39857.0
2022-04-20 14:30:00,230.72,230.72,229.75,229.75,18201.0,213.1175,213.1175,212.2215,212.2215,18201.0
2022-04-20 15:00:00,229.77,230.49,229.77,230.45,31603.0,212.2399,212.905,212.2399,212.868,31603.0
2022-04-20 15:30:00,230.44,230.5,229.47,229.79,165887.0,212.8588,212.9142,211.9628,212.2584,165887.0
2022-04-21 09:30:00,229.45,231.16,228.07,230.96,39733.0,211.9443,213.5239,210.6696,213.3391,39733.0
2022-04-21 10:00:00,231.0,231.6,230.6,230.62,25584.0,213.3761,213.9303,213.0066,213.0251,25584.0
2022-04-21 10:30:00,230.54,231.41,230.14,231.37,37199.0,212.9512,213.7548,212.5817,213.7179,37199.0
2022-04-21 11:00:00,231.43,231.49,230.36,230.36,23191.0,213.7733,213.8287,212.7849,212.7849,23191.0
2022-04-21 11:30:00,230.38,231.23,230.26,231.15,27121.0,212.8034,213.5885,212.6925,213.5146,27121.0
2022-04-21 12:00:00,231.0,231.34,230.48,231.28,26991.0,213.3761,213.6901,212.8958,213.6347,26991.0
2022-04-21 12:30:00,231.22,231.47,230.14,230.42,26318.0,213.5793,213.8102,212.5817,212.8403,26318.0
2022-04-21 13:00:00,230.3,230.65,230.09,230.37,20498.0,212.7295,213.0528,212.5355,212.7942,20498.0
2022-04-21 13:30:00,230.34,230.41,229.77,230.32,26829.0,212.7664,212.8311,212.2399,212.748,26829.0
2022-04-21 14:00:00,230.26,230.86,229.93,230.53,17887.0,212.6925,213.2468,212.3877,212.9419,17887.0
2022-04-21 14:30:00,230.68,230.81,229.99,229.99,16636.0,213.0805,213.2006,212.4431,212.4431,16636.0
2022-04-21 15:00:00,230.01,230.1,229.51,229.94,27025.0,212.4616,212.5448,211.9998,212.397,27025.0
2022-04-21 15:30:00,229.9,229.91,228.52,228.78,103403.0,212.36,212.3692,211.0853,211.3255,103403.0
2022-04-22 09:30:00,228.78,229.8,226.67,226.69,46338.0,211.3255,212.2676,209.3764,209.3949,46338.0
2022-04-22 10:00:00,226.8,227.43,226.43,227.35,23466.0,209.4965,210.0785,209.1548,210.0046,23466.0
2022-04-22 10:30:00,227.07,227.31,226.51,226.86,33235.0,209.7459,209.9676,209.2286,209.5519,33235.0
2022-04-22 11:00:00,226.89,227.17,226.59,226.88,17173.0,209.5797,209.8383,209.3025,209.5704,17173.0
2022-04-22 11:30:00,226.92,227.04,225.88,226.25,37774.0,209.6074,209.7182,208.6467,208.9885,37774.0
2022-04-22 12:00:00,226.11,227.17,226.1,227.16,20654.0,208.8592,209.8383,208.8499,209.8291,20654.0
2022-04-22 12:30:00,227.16,227.19,226.33,226.45,35949.0,209.8291,209.8568,209.0624,209.1732,35949.0
2022-04-22 13:00:00,226.42,226.92,226.18,226.57,19450.0,209.1455,209.6074,208.9238,209.2841,19450.0
2022-04-22 13:30:00,226.55,226.61,225.88,226.27,28317.0,209.2656,209.321,208.6467,209.007,28317.0
2022-04-22 14:00:00,226.09,226.36,225.8,225.85,23667.0,208.8407,209.0901,208.5728,208.619,23667.0
2022-04-22 14:30:00,225.88,225.92,224.79,224.91,36923.0,208.6467,208.6837,207.6399,207.7507,36923.0
2022-04-22 15:00:00,224.95,225.64,224.42,225.46,44796.0,207.7877,208.425,207.2981,208.2588,44796.0
2022-04-22 15:30:00,225.52,226.07,223.96,224.25,221679.0,208.3142,208.8222,206.8732,207.1411,221679.0
2022-04-25 09:30:00,224.14,224.33,222.13,222.19,100003.0,207.0395,207.215,205.1828,205.2382,100003.0
2022-04-25 10:00:00,222.28,223.25,222.2,222.62,56157.0,205.3214,206.2174,205.2475,205.6354,56157.0
2022-04-25 10:30:00,222.57,224.14,222.55,223.02,64646.0,205.5892,207.0395,205.5708,206.0049,64646.0
2022-04-25 11:00:00,223.0,223.46,222.5,222.87,42277.0,205.9864,206.4113,205.5246,205.8664,42277.0
2022-04-25 11:30:00,222.89,223.08,221.22,221.72,34000.0,205.8848,206.0603,204.3422,204.8041,34000.0
2022-04-25 12:00:00,221.69,222.4,221.07,222.09,40452.0,204.7764,205.4322,204.2037,205.1459,40452.0
2022-04-25 12:30:00,222.19,222.56,221.46,222.24,26994.0,205.2382,205.58,204.5639,205.2844,26994.0
2022-04-25 13:00:00,222.41,222.79,221.71,222.63,53930.0,205.4415,205.7925,204.7949,205.6447,53930.0
2022-04-25 13:30:00,222.7,223.53,222.43,223.44,49681.0,205.7093,206.476,205.4599,206.3929,49681.0
2022-04-25 14:00:00,223.54,224.64,223.21,224.55,46459.0,206.4852,207.5013,206.1804,207.4182,46459.0
2022-04-25 14:30:00,224.56,224.78,224.02,224.53,61451.0,207.4274,207.6306,206.9286,207.3997,61451.0
2022-04-25 15:00:00,224.47,225.21,224.39,225.03,59030.0,207.3443,208.0278,207.2704,207.8616,59030.0
2022-04-25 15:30:00,224.97,225.71,224.76,225.03,165648.0,207.8061,208.4897,207.6122,207.8616,165648.0
2022-04-26 09:30:00,224.71,226.23,224.71,225.79,33438.0,207.566,208.97,207.566,208.5636,33438.0
2022-04-26 10:00:00,225.8,226.0,223.5,224.09,38469.0,208.5728,208.7576,206.4483,206.9933,38469.0
2022-04-26 10:30:00,224.18,224.68,223.65,224.36,75298.0,207.0764,207.5383,206.5868,207.2427,75298.0
2022-04-26 11:00:00,224.29,225.6,224.22,224.8,24658.0,207.178,208.3881,207.1134,207.6491,24658.0
2022-04-26 11:30:00,224.85,224.89,224.19,224.33,21205.0,207.6953,207.7322,207.0857,207.215,21205.0
2022-04-26 12:00:00,224.36,224.58,224.06,224.5,15579.0,207.2427,207.4459,206.9656,207.372,15579.0
2022-04-26 12:30:00,224.58,224.58,223.37,224.2,18843.0,207.4459,207.4459,206.3282,207.0949,18843.0
2022-04-26 13:00:00,224.19,224.21,222.94,222.95,25380.0,207.0857,207.1041,205.931,205.9403,25380.0
2022-04-26 13:30:00,222.87,223.38,222.61,222.74,22157.0,205.8664,206.3374,205.6262,205.7463,22157.0
2022-04-26 14:00:00,222.78,222.84,222.13,222.35,32627.0,205.7832,205.8386,205.1828,205.386,32627.0
2022-04-26 14:30:00,222.35,222.37,221.7,221.82,31436.0,205.386,205.4045,204.7856,204.8965,31436.0
2022-04-26 15:00:00,221.89,221.93,220.68,221.0,48049.0,204.9611,204.9981,203.8434,204.139,48049.0
2022-04-26 15:30:00,221.01,221.18,219.98,220.01,180942.0,204.1483,204.3053,203.1968,203.2246,180942.0
2022-04-27 09:30:00,221.32,222.8,219.43,222.71,68664.0,204.4346,205.8017,202.6888,205.7186,68664.0
2022-04-27 10:00:00,222.82,223.66,221.68,222.33,41861.0,205.8202,206.5961,204.7671,205.3676,41861.0
2022-04-27 10:30:00,222.33,223.3,221.84,222.89,41515.0,205.3676,206.2636,204.9149,205.8848,41515.0
2022-04-27 11:00:00,222.85,223.5,222.16,223.28,44470.0,205.8479,206.4483,205.2105,206.2451,44470.0
2022-04-27 11:30:00,223.34,223.48,222.87,223.48,37358.0,206.3005,206.4298,205.8664,206.4298,37358.0
2022-04-27 12:00:00,223.46,223.98,223.28,223.48,49308.0,206.4113,206.8917,206.2451,206.4298,49308.0
2022-04-27 12:30:00,223.49,224.48,223.2,224.02,56369.0,206.4391,207.3535,206.1712,206.9286,56369.0
2022-04-27 13:00:00,224.09,224.2,223.31,223.75,30434.0,206.9933,207.0949,206.2728,206.6792,30434.0
2022-04-27 13:30:00,223.71,224.25,223.65,224.14,36595.0,206.6423,207.1411,206.5868,207.0395,36595.0
2022-04-27 14:00:00,224.1,224.35,223.57,224.05,42620.0,207.0025,207.2334,206.513,206.9563,42620.0
2022-04-27 14:30:00,224.07,224.28,223.2,223.39,37892.0,206.9748,207.1688,206.1712,206.3467,37892.0
2022-04-27 15:00:00,223.39,223.75,222.9,223.62,46178.0,206.3467,206.6792,205.8941,206.5591,46178.0
2022-04-27 15:30:00,223.58,223.71,221.97,222.27,193141.0,206.5222,206.6423,205.035,205.3121,193141.0
2022-04-28 09:30:00,228.25,228.59,223.65,223.91,131211.0,210.8359,211.15,206.5868,206.827,131211.0
2022-04-28 10:00:00,223.96,226.44,223.61,224.34,87202.0,206.8732,209.164,206.5499,207.2242,87202.0
2022-04-28 10:30:00,224.14,224.57,222.74,223.74,54505.0,207.0395,207.4367,205.7463,206.67,54505.0
2022-04-28 11:00:00,223.69,225.28,223.2,225.15,54670.0,206.6238,208.0925,206.1712,207.9724,54670.0
2022-04-28 11:30:00,225.07,226.45,225.04,225.82,34398.0,207.8985,209.1732,207.8708,208.5913,34398.0
2022-04-28 12:00:00,225.82,226.96,225.45,226.67,27782.0,208.5913,209.6443,208.2495,209.3764,27782.0
2022-04-28 12:30:00,226.81,227.21,226.58,226.82,24867.0,209.5058,209.8752,209.2933,209.515,24867.0
2022-04-28 13:00:00,226.79,227.56,226.55,227.23,31588.0,209.4873,210.1985,209.2656,209.8937,31588.0
2022-04-28 13:30:00,227.3,227.46,226.83,226.93,35357.0,209.9584,210.1062,209.5242,209.6166,35357.0
2022-04-28 14:00:00,227.03,227.75,227.03,227.25,28981.0,209.709,210.374,209.709,209.9122,28981.0
2022-04-28 14:30:00,227.21,227.68,226.65,227.55,40812.0,209.8752,210.3094,209.358,210.1893,40812.0
2022-04-28 15:00:00,227.5,227.51,226.88,227.22,47362.0,210.1431,210.1524,209.5704,209.8845,47362.0
2022-04-28 15:30:00,227.27,227.94,226.92,227.89,149195.0,209.9307,210.5495,209.6074,210.5034,149195.0
2022-04-29 09:30:00,227.17,227.7,225.54,226.28,57050.0,209.8383,210.3279,208.3327,209.0162,57050.0
2022-04-29 10:00:00,226.35,228.0,226.35,227.37,60383.0,209.0809,210.605,209.0809,210.023,60383.0
2022-04-29 10:30:00,227.36,227.79,226.54,226.65,41496.0,210.0138,210.411,209.2564,209.358,41496.0
2022-04-29 11:00:00,226.74,227.38,226.42,226.89,27605.0,209.4411,210.0323,209.1455,209.5797,27605.0
2022-04-29 11:30:00,226.85,227.45,226.84,227.27,31918.0,209.5427,210.0969,209.5335,209.9307,31918.0
2022-04-29 12:00:00,227.27,227.27,226.33,226.85,27981.0,209.9307,209.9307,209.0624,209.5427,27981.0
2022-04-29 12:30:00,226.87,227.71,226.81,227.56,23221.0,209.5612,210.3371,209.5058,210.1985,23221.0
2022-04-29 13:00:00,227.55,228.75,227.41,228.4,31020.0,210.1893,211.2977,210.06,210.9745,31020.0
2022-04-29 13:30:00,228.58,229.21,228.53,228.75,29391.0,211.1407,211.7227,211.0945,211.2977,29391.0
2022-04-29 14:00:00,228.75,229.03,227.73,227.73,50851.0,211.2977,211.5564,210.3556,210.3556,50851.0
2022-04-29 14:30:00,227.65,228.0,227.04,227.5,45809.0,210.2817,210.605,209.7182,210.1431,45809.0
2022-04-29 15:00:00,227.42,227.47,226.8,227.24,63298.0,210.0692,210.1154,209.4965,209.903,63298.0
2022-04-29 15:30:00,227.24,227.77,225.57,225.77,230274.0,209.903,210.3925,208.3604,208.5451,230274.0
2022-05-02 09:30:00,226.73,228.0,221.91,222.93,85824.0,209.4319,210.605,204.9796,205.9218,85824.0
2022-05-02 10:00:00,222.81,225.19,221.88,224.59,70707.0,205.8109,208.0094,204.9519,207.4551,70707.0
2022-05-02 10:30:00,224.64,224.99,223.35,223.56,33074.0,207.5013,207.8246,206.3097,206.5037,33074.0
2022-05-02 11:00:00,223.56,223.77,220.81,221.06,49968.0,206.5037,206.6977,203.9635,204.1945,49968.0
2022-05-02 11:30:00,221.17,221.72,220.48,220.81,22240.0,204.2961,204.8041,203.6587,203.9635,22240.0
2022-05-02 12:00:00,220.8,220.88,219.05,219.39,28396.0,203.9543,204.0282,202.3378,202.6519,28396.0
2022-05-02 12:30:00,219.51,219.69,217.66,217.87,39759.0,202.7627,202.929,201.0538,201.2478,39759.0
2022-05-02 13:00:00,217.84,218.59,217.12,217.53,69789.0,201.2201,201.9129,200.555,200.9338,69789.0
2022-05-02 13:30:00,217.55,217.55,216.65,216.98,50313.0,200.9522,200.9522,200.1209,200.4257,50313.0
2022-05-02 14:00:00,216.82,217.45,216.31,216.43,43062.0,200.2779,200.8599,199.8068,199.9177,43062.0
2022-05-02 14:30:00,216.34,216.67,215.76,216.18,42380.0,199.8346,200.1394,199.2988,199.6868,42380.0
2022-05-02 15:00:00,216.06,217.76,216.06,217.22,43734.0,199.5759,201.1462,199.5759,200.6474,43734.0
2022-05-02 15:30:00,217.29,217.85,216.82,217.62,123452.0,200.7121,201.2294,200.2779,201.0169,123452.0
2022-05-03 09:30:00,218.06,220.81,218.06,219.41,72495.0,201.4233,203.9635,201.4233,202.6703,72495.0
2022-05-03 10:00:00,219.5,220.19,218.17,219.89,42794.0,202.7535,203.3908,201.5249,203.1137,42794.0
2022-05-03 10:30:00,219.85,220.07,218.85,220.03,59978.0,203.0768,203.28,202.1531,203.243,59978.0
2022-05-03 11:00:00,219.94,221.42,219.83,221.13,41074.0,203.1599,204.527,203.0583,204.2591,41074.0
2022-05-03 11:30:00,221.28,221.8,221.01,221.45,33888.0,204.3977,204.878,204.1483,204.5547,33888.0
2022-05-03 12:00:00,221.38,221.65,220.46,220.46,36125.0,204.49,204.7394,203.6402,203.6402,36125.0
2022-05-03 12:30:00,220.46,220.88,219.65,219.79,25797.0,203.6402,204.0282,202.892,203.0213,25797.0
2022-05-03 13:00:00,220.0,220.33,219.62,219.76,54991.0,203.2153,203.5201,202.8643,202.9936,54991.0
2022-05-03 13:30:00,219.78,220.03,218.61,218.87,55650.0,203.0121,203.243,201.9314,202.1715,55650.0
2022-05-03 14:00:00,218.86,219.31,218.43,219.24,45506.0,202.1623,202.578,201.7651,202.5133,45506.0
2022-05-03 14:30:00,219.2,220.02,219.02,219.96,49163.0,202.4764,203.2338,202.3101,203.1784,49163.0
2022-05-03 15:00:00,219.99,220.36,219.46,219.98,58661.0,203.2061,203.5479,202.7165,203.1968,58661.0
2022-05-03 15:30:00,219.97,220.31,218.94,220.11,143930.0,203.1876,203.5017,202.2362,203.3169,143930.0
2022-05-04 09:30:00,220.15,223.36,220.15,223.27,54450.0,203.3539,206.319,203.3539,206.2358,54450.0
2022-05-04 10:00:00,223.2,223.63,222.73,223.17,33211.0,206.1712,206.5684,205.737,206.1435,33211.0
2022-05-04 10:30:00,223.16,223.58,222.62,223.23,31512.0,206.1342,206.5222,205.6354,206.1989,31512.0
2022-05-04 11:00:00,223.39,224.06,223.28,223.66,29638.0,206.3467,206.9656,206.2451,206.5961,29638.0
2022-05-04 11:30:00,223.82,224.2,223.36,223.88,20895.0,206.7439,207.0949,206.319,206.7993,20895.0
2022-05-04 12:00:00,223.84,223.86,223.21,223.25,36277.0,206.7624,206.7808,206.1804,206.2174,36277.0
2022-05-04 12:30:00,223.13,224.12,223.13,223.96,27005.0,206.1065,207.021,206.1065,206.8732,27005.0
2022-05-04 13:00:00,224.09,224.1,222.96,222.96,16242.0,206.9933,207.0025,205.9495,205.9495,16242.0
2022-05-04 13:30:00,222.88,223.53,222.6,222.94,21997.0,205.8756,206.476,205.617,205.931,21997.0
2022-05-04 14:00:00,222.98,224.65,222.74,224.32,28682.0,205.968,207.5106,205.7463,207.2057,28682.0
2022-05-04 14:30:00,224.38,225.17,222.72,224.93,40007.0,207.2612,207.9909,205.7278,207.7692,40007.0
2022-05-04 15:00:00,224.9,224.93,224.14,224.84,40870.0,207.7415,207.7692,207.0395,207.6861,40870.0
2022-05-04 15:30:00,224.9,225.48,224.62,225.42,142600.0,207.7415,208.2772,207.4828,208.2218,142600.0
2022-05-05 09:30:00,224.5,227.18,224.5,226.08,51875.0,207.372,209.8475,207.372,208.8315,51875.0
2022-05-05 10:00:00,226.15,226.65,225.24,225.72,32726.0,208.8961,209.358,208.0555,208.4989,32726.0
2022-05-05 10:30:00,225.85,226.58,224.83,226.03,50760.0,208.619,209.2933,207.6768,208.7853,50760.0
2022-05-05 11:00:00,226.02,226.2,224.43,225.71,76042.0,208.776,208.9423,207.3073,208.4897,76042.0
2022-05-05 11:30:00,225.72,226.32,224.39,224.78,41518.0,208.4989,209.0531,207.2704,207.6306,41518.0
2022-05-05 12:00:00,224.73,225.92,224.11,225.7,42374.0,207.5845,208.6837,207.0118,208.4804,42374.0
2022-05-05 12:30:00,225.65,225.85,224.73,225.85,40782.0,208.4343,208.619,207.5845,208.619,40782.0
2022-05-05 13:00:00,225.86,226.23,224.99,225.15,44766.0,208.6282,208.97,207.8246,207.9724,44766.0
2022-05-05 13:30:00,225.14,225.67,224.16,224.95,30540.0,207.9632,208.4527,207.0579,207.7877,30540.0
2022-05-05 14:00:00,224.9,225.84,224.27,224.27,34616.0,207.7415,208.6098,207.1595,207.1595,34616.0
2022-05-05 14:30:00,224.25,224.6,223.65,223.99,47687.0,207.1411,207.4644,206.5868,206.9009,47687.0
2022-05-05 15:00:00,224.0,224.07,223.01,223.36,47479.0,206.9101,206.9748,205.9957,206.319,47479.0
2022-05-05 15:30:00,223.31,224.43,222.7,223.84,175710.0,206.2728,207.3073,205.7093,206.7624,175710.0
2022-05-06 09:30:00,223.02,226.47,223.02,224.89,61867.0,206.0049,209.1917,206.0049,207.7322,61867.0
2022-05-06 10:00:00,225.02,225.82,223.86,225.39,47942.0,207.8523,208.5913,206.7808,208.1941,47942.0
2022-05-06 10:30:00,225.19,225.57,224.0,224.39,62027.0,208.0094,208.3604,206.9101,207.2704,62027.0
2022-05-06 11:00:00,224.33,225.5,224.09,224.64,67604.0,207.215,208.2957,206.9933,207.5013,67604.0
2022-05-06 11:30:00,224.7,224.71,223.52,223.81,31164.0,207.5567,207.566,206.4668,206.7346,31164.0
2022-05-06 12:00:00,223.93,224.09,223.09,223.56,43215.0,206.8455,206.9933,206.0696,206.5037,43215.0
2022-05-06 12:30:00,223.54,224.12,223.16,223.89,42047.0,206.4852,207.021,206.1342,206.8085,42047.0
2022-05-06 13:00:00,223.79,224.61,223.63,224.61,70485.0,206.7162,207.4736,206.5684,207.4736,70485.0
2022-05-06 13:30:00,224.84,225.0,224.27,224.93,33712.0,207.6861,207.8339,207.1595,207.7692,33712.0
2022-05-06 14:00:00,224.89,225.34,224.43,224.65,74979.0,207.7322,208.1479,207.3073,207.5106,74979.0
2022-05-06 14:30:00,224.67,224.98,223.86,224.75,48636.0,207.529,207.8154,206.7808,207.6029,48636.0
2022-05-06 15:00:00,224.79,225.16,224.2,224.81,89649.0,207.6399,207.9816,207.0949,207.6583,89649.0
2022-05-06 15:30:00,224.86,226.88,224.86,226.12,185534.0,207.7045,209.5704,207.7045,208.8684,185534.0
2022-05-09 09:30:00,224.75,225.5,223.47,224.79,47656.0,207.6029,208.2957,206.4206,207.6399,47656.0
2022-05-09 10:00:00,225.03,225.56,224.48,225.53,32017.0,207.8616,208.3511,207.3535,208.3234,32017.0
2022-05-09 10:30:00,225.71,226.8,225.33,225.53,40992.0,208.4897,209.4965,208.1387,208.3234,40992.0
2022-05-09 11:00:00,225.47,226.1,225.19,225.22,25029.0,208.268,208.8499,208.0094,208.0371,25029.0
2022-05-09 11:30:00,225.22,225.46,224.64,224.79,26715.0,208.0371,208.2588,207.5013,207.6399,26715.0
2022-05-09 12:00:00,224.82,225.09,224.23,224.69,20027.0,207.6676,207.917,207.1226,207.5475,20027.0
2022-05-09 12:30:00,224.48,224.9,223.74,223.96,17385.0,207.3535,207.7415,206.67,206.8732,17385.0
2022-05-09 13:00:00,223.85,224.64,223.57,224.64,21616.0,206.7716,207.5013,206.513,207.5013,21616.0
2022-05-09 13:30:00,224.71,225.33,224.28,224.98,30412.0,207.566,208.1387,207.1688,207.8154,30412.0
2022-05-09 14:00:00,225.04,225.63,224.79,224.96,26878.0,207.8708,208.4158,207.6399,207.7969,26878.0
2022-05-09 14:30:00,224.93,224.97,223.91,224.05,46487.0,207.7692,207.8061,206.827,206.9563,46487.0
2022-05-09 15:00:00,224.03,224.27,223.26,223.52,60710.0,206.9379,207.1595,206.2266,206.4668,60710.0
2022-05-09 15:30:00,223.47,223.9,222.31,223.19,146086.0,206.4206,206.8178,205.3491,206.1619,146086.0
2022-05-10 09:30:00,223.73,225.87,223.34,225.13,127938.0,206.6607,208.6375,206.3005,207.9539,127938.0
2022-05-10 10:00:00,224.92,225.18,223.59,224.38,53175.0,207.76,208.0001,206.5314,207.2612,53175.0
2022-05-10 10:30:00,224.5,225.5,223.78,225.17,58909.0,207.372,208.2957,206.7069,207.9909,58909.0
2022-05-10 11:00:00,225.18,225.78,223.22,224.28,75297.0,208.0001,208.5543,206.1897,207.1688,75297.0
2022-05-10 11:30:00,224.15,224.65,223.75,223.76,47820.0,207.0487,207.5106,206.6792,206.6885,47820.0
2022-05-10 12:00:00,223.81,223.98,223.09,223.14,45273.0,206.7346,206.8917,206.0696,206.1158,45273.0
2022-05-10 12:30:00,223.08,223.22,221.85,222.55,37628.0,206.0603,206.1897,204.9242,205.5708,37628.0
2022-05-10 13:00:00,222.61,223.12,222.39,222.81,28636.0,205.6262,206.0973,205.423,205.8109,28636.0
2022-05-10 13:30:00,222.94,223.93,222.54,223.67,26179.0,205.931,206.8455,205.5615,206.6053,26179.0
2022-05-10 14:00:00,223.83,224.35,223.08,223.27,33748.0,206.7531,207.2334,206.0603,206.2358,33748.0
2022-05-10 14:30:00,223.34,223.7,222.87,223.11,25573.0,206.3005,206.633,205.8664,206.088,25573.0
2022-05-10 15:00:00,223.24,223.67,222.72,222.79,35822.0,206.2081,206.6053,205.7278,205.7925,35822.0
2022-05-10 15:30:00,222.75,223.35,222.55,223.14,135104.0,205.7555,206.3097,205.5708,206.1158,135104.0
2022-05-11 09:30:00,222.23,225.61,222.13,224.35,63513.0,205.2752,208.3973,205.1828,207.2334,63513.0
2022-05-11 10:00:00,224.3,224.97,223.85,224.97,32067.0,207.1873,207.8061,206.7716,207.8061,32067.0
2022-05-11 10:30:00,224.92,226.52,224.71,225.81,44893.0,207.76,209.2379,207.566,208.5821,44893.0
2022-05-11 11:00:00,225.92,226.71,225.56,226.62,43306.0,208.6837,209.4134,208.3511,209.3303,43306.0
2022-05-11 11:30:00,226.66,227.27,226.46,226.74,36384.0,209.3672,209.9307,209.1825,209.4411,36384.0
2022-05-11 12:00:00,226.78,227.34,226.54,226.58,28527.0,209.478,209.9953,209.2564,209.2933,28527.0
2022-05-11 12:30:00,226.4,226.68,225.81,225.98,20317.0,209.127,209.3857,208.5821,208.7391,20317.0
2022-05-11 13:00:00,225.98,226.23,225.59,225.74,19423.0,208.7391,208.97,208.3788,208.5174,19423.0
2022-05-11 13:30:00,225.67,226.21,225.38,225.42,20836.0,208.4527,208.9515,208.1849,208.2218,20836.0
2022-05-11 14:00:00,225.54,226.47,225.54,225.94,40511.0,208.3327,209.1917,208.3327,208.7021,40511.0
2022-05-11 14:30:00,225.78,226.59,225.63,225.63,43515.0,208.5543,209.3025,208.4158,208.4158,43515.0
2022-05-11 15:00:00,225.6,226.11,225.49,225.76,27641.0,208.3881,208.8592,208.2865,208.5359,27641.0
2022-05-11 15:30:00,225.82,226.0,224.61,224.63,110650.0,208.5913,208.7576,207.4736,207.4921,110650.0
2022-05-12 09:30:00,224.0,225.84,224.0,224.98,94810.0,206.9101,208.6098,206.9101,207.8154,94810.0
2022-05-12 10:00:00,225.02,225.6,224.25,224.31,55214.0,207.8523,208.3881,207.1411,207.1965,55214.0
2022-05-12 10:30:00,224.04,224.72,223.48,224.02,46523.0,206.9471,207.5752,206.4298,206.9286,46523.0
2022-05-12 11:00:00,224.02,224.51,223.2,223.31,33837.0,206.9286,207.3812,206.1712,206.2728,33837.0
2022-05-12 11:30:00,223.27,223.72,221.75,222.23,52087.0,206.2358,206.6515,204.8318,205.2752,52087.0
2022-05-12 12:00:00,222.28,222.92,222.17,222.43,55213.0,205.3214,205.9125,205.2198,205.4599,55213.0
2022-05-12 12:30:00,222.42,222.87,222.05,222.3,40528.0,205.4507,205.8664,205.1089,205.3398,40528.0
2022-05-12 13:00:00,222.27,222.66,222.05,222.06,28824.0,205.3121,205.6724,205.1089,205.1182,28824.0
2022-05-12 13:30:00,222.02,222.31,221.63,221.98,41808.0,205.0812,205.3491,204.721,205.0443,41808.0
2022-05-12 14:00:00,221.99,222.15,221.28,221.43,46844.0,205.0535,205.2013,204.3977,204.5362,46844.0
2022-05-12 14:30:00,221.43,221.72,221.13,221.34,34393.0,204.5362,204.8041,204.2591,204.4531,34393.0
2022-05-12 15:00:00,221.4,222.03,221.01,221.3,92486.0,204.5085,205.0904,204.1483,204.4161,92486.0
2022-05-12 15:30:00,221.28,222.55,221.25,222.53,199091.0,204.3977,205.5708,204.37,205.5523,199091.0
2022-05-13 09:30:00,223.44,224.11,221.34,223.15,75476.0,206.3929,207.0118,204.4531,206.125,75476.0
2022-05-13 10:00:00,222.92,224.62,222.5,224.49,31702.0,205.9125,207.4828,205.5246,207.3628,31702.0
2022-05-13 10:30:00,224.46,225.0,223.9,224.88,44500.0,207.3351,207.8339,206.8178,207.723,44500.0
2022-05-13 11:00:00,224.83,225.14,224.18,224.35,41131.0,207.6768,207.9632,207.0764,207.2334,41131.0
2022-05-13 11:30:00,224.38,224.89,224.27,224.89,23087.0,207.2612,207.7322,207.1595,207.7322,23087.0
2022-05-13 12:00:00,224.85,225.19,224.51,225.04,21293.0,207.6953,208.0094,207.3812,207.8708,21293.0
2022-05-13 12:30:00,225.02,225.15,224.46,224.83,21659.0,207.8523,207.9724,207.3351,207.6768,21659.0
2022-05-13 13:00:00,224.91,224.95,224.39,224.39,16844.0,207.7507,207.7877,207.2704,207.2704,16844.0
2022-05-13 13:30:00,224.36,224.7,224.01,224.06,23941.0,207.2427,207.5567,206.9194,206.9656,23941.0
2022-05-13 14:00:00,223.85,224.07,223.27,223.89,26805.0,206.7716,206.9748,206.2358,206.8085,26805.0
2022-05-13 14:30:00,223.98,224.7,223.98,224.61,19907.0,206.8917,207.5567,206.8917,207.4736,19907.0
2022-05-13 15:00:00,224.6,225.43,224.6,225.35,26563.0,207.4644,208.231,207.4644,208.1571,26563.0
2022-05-13 15:30:00,225.4,226.26,225.27,225.98,261470.0,208.2033,208.9977,208.0833,208.7391,261470.0
2022-05-16 09:30:00,227.14,228.26,225.79,226.36,63798.0,209.8106,210.8451,208.5636,209.0901,63798.0
2022-05-16 10:00:00,226.36,227.21,225.57,226.08,33600.0,209.0901,209.8752,208.3604,208.8315,33600.0
2022-05-16 10:30:00,226.08,227.31,226.02,227.28,37248.0,208.8315,209.9676,208.776,209.9399,37248.0
2022-05-16 11:00:00,227.25,227.51,226.72,227.19,36951.0,209.9122,210.1524,209.4226,209.8568,36951.0
2022-05-16 11:30:00,227.19,227.64,227.15,227.26,32763.0,209.8568,210.2724,209.8198,209.9214,32763.0
2022-05-16 12:00:00,227.22,227.82,227.0,227.82,33675.0,209.8845,210.4387,209.6813,210.4387,33675.0
2022-05-16 12:30:00,227.84,228.69,227.79,228.63,26572.0,210.4572,211.2423,210.411,211.1869,26572.0
2022-05-16 13:00:00,228.56,228.66,228.33,228.63,15156.0,211.1222,211.2146,210.9098,211.1869,15156.0
2022-05-16 13:30:00,228.69,229.1,228.58,228.81,21506.0,211.2423,211.621,211.1407,211.3532,21506.0
2022-05-16 14:00:00,228.87,229.01,228.62,228.96,22655.0,211.4086,211.5379,211.1777,211.4917,22655.0
2022-05-16 14:30:00,229.0,229.27,228.75,229.18,24839.0,211.5287,211.7781,211.2977,211.6949,24839.0
2022-05-16 15:00:00,229.22,229.24,228.46,228.49,25899.0,211.7319,211.7504,211.0299,211.0576,25899.0
2022-05-16 15:30:00,228.49,229.64,228.49,229.38,140820.0,211.0576,212.1198,211.0576,211.8797,140820.0
2022-05-17 09:30:00,228.83,229.0,222.24,224.03,124486.0,211.3716,211.5287,205.2844,206.9379,124486.0
2022-05-17 10:00:00,224.12,226.51,224.0,226.36,50414.0,207.021,209.2286,206.9101,209.0901,50414.0
2022-05-17 10:30:00,226.44,228.54,226.05,228.01,58967.0,209.164,211.1038,208.8037,210.6142,58967.0
2022-05-17 11:00:00,228.0,228.37,226.92,227.26,37843.0,210.605,210.9467,209.6074,209.9214,37843.0
2022-05-17 11:30:00,227.35,227.4,226.38,226.84,27825.0,210.0046,210.0507,209.1086,209.5335,27825.0
2022-05-17 12:00:00,226.94,227.29,226.75,226.75,26114.0,209.6258,209.9491,209.4503,209.4503,26114.0
2022-05-17 12:30:00,226.83,227.34,226.57,226.9,16896.0,209.5242,209.9953,209.2841,209.5889,16896.0
2022-05-17 13:00:00,226.85,226.99,226.14,226.29,22357.0,209.5427,209.672,208.8869,209.0254,22357.0
2022-05-17 13:30:00,226.27,226.78,225.89,226.31,49412.0,209.007,209.478,208.656,209.0439,49412.0
2022-05-17 14:00:00,226.24,226.24,224.53,224.69,34403.0,208.9792,208.9792,207.3997,207.5475,34403.0
2022-05-17 14:30:00,224.7,225.36,224.34,224.97,61302.0,207.5567,208.1664,207.2242,207.8061,61302.0
2022-05-17 15:00:00,225.06,225.45,225.03,225.17,62080.0,207.8893,208.2495,207.8616,207.9909,62080.0
2022-05-17 15:30:00,225.14,225.49,224.78,225.4,169417.0,207.9632,208.2865,207.6306,208.2033,169417.0
2022-05-18 09:30:00,224.72,225.09,219.73,220.44,69491.0,207.5752,207.917,202.9659,203.6218,69491.0
2022-05-18 10:00:00,220.24,220.24,216.4,216.65,80695.0,203.437,203.437,199.89,200.1209,80695.0
2022-05-18 10:30:00,216.62,216.79,215.46,215.6,69470.0,200.0932,200.2502,199.0217,199.151,69470.0
2022-05-18 11:00:00,215.56,216.75,215.43,216.75,70253.0,199.1141,200.2133,198.994,200.2133,70253.0
2022-05-18 11:30:00,216.83,217.16,215.46,216.32,84420.0,200.2872,200.592,199.0217,199.8161,84420.0
2022-05-18 12:00:00,216.26,216.42,213.77,214.23,68544.0,199.7607,199.9085,197.4606,197.8855,68544.0
2022-05-18 12:30:00,214.26,214.39,212.31,212.51,46009.0,197.9132,198.0333,196.112,196.2968,46009.0
2022-05-18 13:00:00,212.51,212.51,210.27,210.55,46191.0,196.2968,196.2968,194.2277,194.4863,46191.0
2022-05-18 13:30:00,210.56,210.75,209.04,209.15,46953.0,194.4955,194.671,193.0915,193.1931,46953.0
2022-05-18 14:00:00,209.29,209.84,208.36,209.76,59670.0,193.3224,193.8305,192.4634,193.7566,59670.0
2022-05-18 14:30:00,209.77,210.22,209.05,209.1,57024.0,193.7658,194.1815,193.1007,193.1469,57024.0
2022-05-18 15:00:00,209.14,209.2,207.57,207.64,61055.0,193.1839,193.2393,191.7337,191.7983,61055.0
2022-05-18 15:30:00,207.63,208.76,207.14,207.69,270739.0,191.7891,192.8329,191.3365,191.8445,270739.0
2022-05-19 09:30:00,204.46,204.49,201.42,203.8,256025.0,189.6905,189.7183,186.8701,189.0782,256025.0
2022-05-19 10:00:00,203.91,206.79,203.51,205.11,138305.0,189.1802,191.8522,188.8091,190.2936,138305.0
2022-05-19 10:30:00,204.97,205.58,202.12,202.35,70104.0,190.1637,190.7296,187.5195,187.7329,70104.0
2022-05-19 11:00:00,202.51,204.08,201.72,203.82,60939.0,187.8814,189.338,187.1484,189.0967,60939.0
2022-05-19 11:30:00,203.98,205.91,203.94,205.08,55591.0,189.2452,191.0358,189.2081,190.2657,55591.0
2022-05-19 12:00:00,204.97,204.97,203.56,203.91,46118.0,190.1637,190.1637,188.8555,189.1802,46118.0
2022-05-19 12:30:00,204.0,204.07,203.0,203.79,27327.0,189.2637,189.3287,188.336,189.0689,27327.0
2022-05-19 13:00:00,203.8,204.7,203.27,204.38,31582.0,189.0782,189.9132,188.5865,189.6163,31582.0
2022-05-19 13:30:00,204.34,205.75,204.34,205.63,34185.0,189.5792,190.8873,189.5792,190.776,34185.0
2022-05-19 14:00:00,205.63,205.63,204.66,204.76,33301.0,190.776,190.776,189.8761,189.9688,33301.0
2022-05-19 14:30:00,204.74,206.04,204.71,205.92,28177.0,189.9503,191.1564,189.9225,191.045,28177.0
2022-05-19 15:00:00,205.92,206.55,204.82,204.91,40964.0,191.045,191.6295,190.0245,190.108,40964.0
2022-05-19 15:30:00,204.87,205.52,204.75,205.13,176611.0,190.0709,190.6739,189.9596,190.3121,176611.0
2022-05-20 09:30:00,206.47,207.07,205.73,206.35,59225.0,191.5553,192.112,190.8688,191.444,59225.0
2022-05-20 10:00:00,206.4,206.92,204.07,204.32,38109.0,191.4904,191.9728,189.3287,189.5606,38109.0
2022-05-20 10:30:00,204.14,205.49,203.87,205.31,30863.0,189.3936,190.6461,189.1431,190.4791,30863.0
2022-05-20 11:00:00,205.2,205.97,204.05,204.48,60393.0,190.3771,191.0914,189.3101,189.7091,60393.0
2022-05-20 11:30:00,204.37,204.78,203.89,203.95,26440.0,189.607,189.9874,189.1617,189.2174,26440.0
2022-05-20 12:00:00,204.06,204.25,202.88,204.25,22299.0,189.3194,189.4957,188.2246,189.4957,22299.0
2022-05-20 12:30:00,204.24,204.8,203.4,204.57,25099.0,189.4864,190.006,188.7071,189.7926,25099.0
2022-05-20 13:00:00,204.65,204.8,203.83,204.6,35613.0,189.8668,190.006,189.106,189.8204,35613.0
2022-05-20 13:30:00,204.6,206.54,204.52,206.05,35584.0,189.8204,191.6203,189.7462,191.1657,35584.0
2022-05-20 14:00:00,206.06,206.65,205.83,206.37,36671.0,191.1749,191.7223,190.9615,191.4625,36671.0
2022-05-20 14:30:00,206.47,206.82,206.02,206.32,43010.0,191.5553,191.88,191.1378,191.4162,43010.0
2022-05-20 15:00:00,206.37,206.67,205.75,206.63,51028.0,191.4625,191.7409,190.8873,191.7038,51028.0
2022-05-20 15:30:00,206.78,207.66,206.37,206.96,165460.0,191.8429,192.6594,191.4625,192.0099,165460.0
2022-05-23 09:30:00,209.56,210.48,207.56,208.73,60622.0,194.4221,195.2756,192.5666,193.6521,60622.0
2022-05-23 10:00:00,208.59,209.69,208.32,209.58,28343.0,193.5222,194.5427,193.2717,194.4407,28343.0
2022-05-23 10:30:00,209.45,209.55,208.4,208.48,36893.0,194.3201,194.4128,193.3459,193.4201,36893.0
2022-05-23 11:00:00,208.4,210.27,208.38,210.27,35590.0,193.3459,195.0808,193.3273,195.0808,35590.0
2022-05-23 11:30:00,210.21,210.59,210.08,210.26,18982.0,195.0252,195.3777,194.9045,195.0715,18982.0
2022-05-23 12:00:00,210.3,210.4,209.8,209.98,25739.0,195.1087,195.2014,194.6448,194.8118,25739.0
2022-05-23 12:30:00,209.88,210.19,209.41,209.85,24868.0,194.719,195.0066,194.2829,194.6912,24868.0
2022-05-23 13:00:00,209.84,210.05,209.17,209.55,15241.0,194.6819,194.8767,194.0603,194.4128,15241.0
2022-05-23 13:30:00,209.54,210.36,209.47,210.32,20684.0,194.4036,195.1643,194.3386,195.1272,20684.0
2022-05-23 14:00:00,210.37,210.81,210.33,210.64,22145.0,195.1736,195.5818,195.1365,195.4241,22145.0
2022-05-23 14:30:00,210.59,210.72,209.95,210.08,24483.0,195.3777,195.4983,194.7839,194.9045,24483.0
2022-05-23 15:00:00,210.08,210.25,209.14,209.21,50847.0,194.9045,195.0623,194.0324,194.0974,50847.0
2022-05-23 15:30:00,209.25,209.71,208.63,209.25,107730.0,194.1345,194.5613,193.5593,194.1345,107730.0
2022-05-24 09:30:00,210.32,212.57,209.75,212.4,46454.0,195.1272,197.2147,194.5984,197.057,46454.0
2022-05-24 10:00:00,212.37,212.62,210.71,211.53,40145.0,197.0291,197.2611,195.489,196.2498,40145.0
2022-05-24 10:30:00,211.52,211.93,211.17,211.78,31877.0,196.2405,196.6209,195.9158,196.4817,31877.0
2022-05-24 11:00:00,211.95,212.0,211.31,211.47,22903.0,196.6395,196.6858,196.0457,196.1941,22903.0
2022-05-24 11:30:00,211.45,212.5,211.37,212.31,18157.0,196.1756,197.1497,196.1014,196.9735,18157.0
2022-05-24 12:00:00,212.21,212.56,211.85,211.85,12796.0,196.8807,197.2054,196.5467,196.5467,12796.0
2022-05-24 12:30:00,211.93,212.31,211.35,212.22,18172.0,196.6209,196.9735,196.0828,196.89,18172.0
2022-05-24 13:00:00,211.93,212.33,211.65,212.33,14535.0,196.6209,196.992,196.3611,196.992,14535.0
2022-05-24 13:30:00,212.34,213.0,212.0,212.64,22925.0,197.0013,197.6136,196.6858,197.2796,22925.0
2022-05-24 14:00:00,212.67,213.05,212.32,212.98,22065.0,197.3074,197.66,196.9827,197.5951,22065.0
2022-05-24 14:30:00,212.93,213.39,212.15,212.63,28796.0,197.5487,197.9754,196.825,197.2703,28796.0
2022-05-24 15:00:00,212.5,213.48,212.5,213.48,22647.0,197.1497,198.0589,197.1497,198.0589,22647.0
2022-05-24 15:30:00,213.52,213.78,212.76,213.51,110057.0,198.096,198.3373,197.3909,198.0868,110057.0
2022-05-25 09:30:00,213.45,213.45,210.39,212.33,59227.0,198.0311,198.0311,195.1921,196.992,59227.0
2022-05-25 10:00:00,212.06,213.18,212.02,212.48,23510.0,196.7415,197.7806,196.7044,197.1312,23510.0
2022-05-25 10:30:00,212.42,213.21,212.22,213.11,35704.0,197.0755,197.8084,196.89,197.7157,35704.0
2022-05-25 11:00:00,213.31,213.76,212.92,213.17,51806.0,197.9012,198.3187,197.5394,197.7713,51806.0
2022-05-25 11:30:00,213.11,213.26,212.59,213.14,46503.0,197.7157,197.8548,197.2332,197.7435,46503.0
2022-05-25 12:00:00,213.09,213.35,211.94,212.31,18782.0,197.6971,197.9383,196.6302,196.9735,18782.0
2022-05-25 12:30:00,212.28,212.35,211.49,211.55,22184.0,196.9456,197.0106,196.2127,196.2684,22184.0
2022-05-25 13:00:00,211.53,211.94,211.36,211.9,22625.0,196.2498,196.6302,196.0921,196.5931,22625.0
2022-05-25 13:30:00,211.9,211.99,211.28,211.41,20704.0,196.5931,196.6766,196.0179,196.1385,20704.0
2022-05-25 14:00:00,211.33,212.41,210.95,212.33,28269.0,196.0642,197.0662,195.7117,196.992,28269.0
2022-05-25 14:30:00,212.36,212.42,211.36,211.71,43439.0,197.0198,197.0755,196.0921,196.4168,43439.0
2022-05-25 15:00:00,211.7,212.25,211.33,211.53,47133.0,196.4075,196.9178,196.0642,196.2498,47133.0
2022-05-25 15:30:00,211.5,211.81,211.16,211.49,174070.0,196.222,196.5096,195.9065,196.2127,174070.0
2022-05-26 09:30:00,211.62,213.11,210.46,212.75,81866.0,196.3333,197.7157,195.2571,197.3817,81866.0
2022-05-26 10:00:00,212.75,212.9,212.26,212.58,44652.0,197.3817,197.5208,196.9271,197.224,44652.0
2022-05-26 10:30:00,212.81,213.35,211.7,211.7,54365.0,197.4373,197.9383,196.4075,196.4075,54365.0
2022-05-26 11:00:00,211.64,211.75,211.05,211.41,26726.0,196.3519,196.4539,195.8045,196.1385,26726.0
2022-05-26 11:30:00,211.45,211.53,211.06,211.45,23510.0,196.1756,196.2498,195.8138,196.1756,23510.0
2022-05-26 12:00:00,211.49,211.67,210.25,210.31,19544.0,196.2127,196.3797,195.0623,195.1179,19544.0
2022-05-26 12:30:00,210.34,211.02,210.34,210.93,25523.0,195.1458,195.7766,195.1458,195.6931,25523.0
2022-05-26 13:00:00,211.02,211.39,210.6,210.61,40845.0,195.7766,196.1199,195.387,195.3963,40845.0
2022-05-26 13:30:00,210.66,210.7,210.3,210.35,25234.0,195.4426,195.4798,195.1087,195.155,25234.0
2022-05-26 14:00:00,210.4,210.72,209.99,210.07,22491.0,195.2014,195.4983,194.821,194.8953,22491.0
2022-05-26 14:30:00,210.04,210.18,209.69,209.99,22741.0,194.8674,194.9973,194.5427,194.821,22741.0
2022-05-26 15:00:00,209.97,210.46,209.79,209.92,32936.0,194.8025,195.2571,194.6355,194.7561,32936.0
2022-05-26 15:30:00,209.88,210.47,209.28,209.6,108076.0,194.719,195.2664,194.1623,194.4592,108076.0
2022-05-27 09:30:00,209.6,211.82,209.39,211.55,42145.0,194.4592,196.5189,194.2644,196.2684,42145.0
2022-05-27 10:00:00,211.52,211.86,210.82,211.1,29149.0,196.2405,196.556,195.5911,195.8509,29149.0
2022-05-27 10:30:00,211.11,211.42,210.48,211.38,39234.0,195.8601,196.1477,195.2756,196.1106,39234.0
2022-05-27 11:00:00,211.34,211.93,211.25,211.46,36769.0,196.0735,196.6209,195.99,196.1849,36769.0
2022-05-27 11:30:00,211.46,211.61,210.8,211.37,31367.0,196.1849,196.324,195.5725,196.1014,31367.0
2022-05-27 12:00:00,211.4,211.73,211.24,211.44,30573.0,196.1292,196.4354,195.9807,196.1663,30573.0
2022-05-27 12:30:00,211.44,211.44,210.75,211.15,20908.0,196.1663,196.1663,195.5261,195.8972,20908.0
2022-05-27 13:00:00,211.17,211.46,210.96,211.06,20850.0,195.9158,196.1849,195.721,195.8138,20850.0
2022-05-27 13:30:00,211.03,211.14,210.74,210.9,19557.0,195.7859,195.888,195.5169,195.6653,19557.0
2022-05-27 14:00:00,210.85,210.97,210.67,210.68,20114.0,195.6189,195.7303,195.4519,195.4612,20114.0
2022-05-27 14:30:00,210.74,211.48,210.63,211.4,37509.0,195.5169,196.2034,195.4148,196.1292,37509.0
2022-05-27 15:00:00,211.35,211.9,211.32,211.89,27341.0,196.0828,196.5931,196.055,196.5838,27341.0
2022-05-27 15:30:00,211.88,212.61,211.83,212.61,73735.0,196.5745,197.2518,196.5281,197.2518,73735.0
2022-05-31 09:30:00,212.11,212.34,208.27,209.99,78661.0,196.7879,197.0013,193.2253,194.821,78661.0
2022-05-31 10:00:00,209.85,211.33,209.74,210.51,21489.0,194.6912,196.0642,194.5891,195.3035,21489.0
2022-05-31 10:30:00,210.55,211.03,210.22,210.47,24316.0,195.3406,195.7859,195.0344,195.2664,24316.0
2022-05-31 11:00:00,210.3,210.69,209.78,210.12,27042.0,195.1087,195.4705,194.6262,194.9417,27042.0
2022-05-31 11:30:00,210.06,211.01,210.06,210.88,21507.0,194.886,195.7674,194.886,195.6468,21507.0
2022-05-31 12:00:00,210.87,211.2,210.37,210.44,17334.0,195.6375,195.9436,195.1736,195.2385,17334.0
2022-05-31 12:30:00,210.54,210.95,210.48,210.74,15178.0,195.3313,195.7117,195.2756,195.5169,15178.0
2022-05-31 13:00:00,210.69,211.16,210.69,210.91,24396.0,195.4705,195.9065,195.4705,195.6746,24396.0
2022-05-31 13:30:00,210.99,212.29,210.98,212.23,28514.0,195.7488,196.9549,195.7395,196.8992,28514.0
2022-05-31 14:00:00,212.2,212.81,212.1,212.41,17779.0,196.8714,197.4373,196.7786,197.0662,17779.0
2022-05-31 14:30:00,212.42,213.04,212.36,212.62,25100.0,197.0755,197.6507,197.0198,197.2611,25100.0
2022-05-31 15:00:00,212.68,212.68,212.01,212.45,31204.0,197.3167,197.3167,196.6951,197.1033,31204.0
2022-05-31 15:30:00,212.4,212.68,211.42,211.71,129097.0,197.057,197.3167,196.1477,196.4168,129097.0
2022-06-01 09:30:00,212.0,212.31,210.24,210.77,36516.0,196.6858,196.9735,195.053,195.5447,36516.0
2022-06-01 10:00:00,210.71,210.71,208.27,208.28,24528.0,195.489,195.489,193.2253,193.2346,24528.0
2022-06-01 10:30:00,208.28,208.81,207.8,208.59,35103.0,193.2346,193.7263,192.7892,193.5222,35103.0
2022-06-01 11:00:00,208.69,209.77,208.58,208.95,31238.0,193.615,194.6169,193.5129,193.8562,31238.0
2022-06-01 11:30:00,209.07,209.58,208.81,209.58,16898.0,193.9675,194.4407,193.7263,194.4407,16898.0
2022-06-01 12:00:00,209.66,210.16,208.97,209.09,16871.0,194.5149,194.9788,193.8747,193.9861,16871.0
2022-06-01 12:30:00,209.2,209.31,208.73,208.83,11457.0,194.0881,194.1902,193.6521,193.7448,11457.0
2022-06-01 13:00:00,208.88,209.38,208.78,209.28,12594.0,193.7912,194.2551,193.6984,194.1623,12594.0
2022-06-01 13:30:00,209.21,209.61,208.95,209.16,15628.0,194.0974,194.4685,193.8562,194.051,15628.0
2022-06-01 14:00:00,209.03,209.96,209.03,209.75,19025.0,193.9304,194.7932,193.9304,194.5984,19025.0
2022-06-01 14:30:00,209.72,210.12,209.72,209.97,17332.0,194.5705,194.9417,194.5705,194.8025,17332.0
2022-06-01 15:00:00,209.96,210.77,209.88,210.56,26429.0,194.7932,195.5447,194.719,195.3499,26429.0
2022-06-01 15:30:00,210.51,211.01,209.46,209.65,129243.0,195.3035,195.7674,194.3293,194.5056,129243.0
2022-06-02 09:30:00,209.97,210.07,205.16,205.28,44432.0,194.8025,194.8953,190.3399,190.4513,44432.0
2022-06-02 10:00:00,205.18,206.8,204.5,205.56,55432.0,190.3585,191.8615,189.7276,190.7111,55432.0
2022-06-02 10:30:00,205.59,206.44,205.46,206.12,19875.0,190.7389,191.5275,190.6183,191.2306,19875.0
2022-06-02 11:00:00,206.24,206.96,206.03,206.62,21682.0,191.3419,192.0099,191.1471,191.6945,21682.0
2022-06-02 11:30:00,206.56,207.98,206.37,207.42,39989.0,191.6388,192.9562,191.4625,192.4367,39989.0
2022-06-02 12:00:00,207.45,207.55,207.12,207.55,17990.0,192.4645,192.5573,192.1584,192.5573,17990.0
2022-06-02 12:30:00,207.59,207.88,207.45,207.5,27333.0,192.5944,192.8635,192.4645,192.5109,27333.0
2022-06-02 13:00:00,207.48,207.67,206.71,206.92,43884.0,192.4924,192.6686,191.778,191.9728,43884.0
2022-06-02 13:30:00,206.9,207.09,206.36,206.74,44838.0,191.9543,192.1305,191.4533,191.8058,44838.0
2022-06-02 14:00:00,206.65,207.09,206.53,206.89,25922.0,191.7223,192.1305,191.611,191.945,25922.0
2022-06-02 14:30:00,206.97,207.54,206.9,207.19,30904.0,192.0192,192.548,191.9543,192.2233,30904.0
2022-06-02 15:00:00,207.18,208.18,207.18,208.1,39324.0,192.214,193.1418,192.214,193.0676,39324.0
2022-06-02 15:30:00,208.13,209.24,208.03,209.23,135112.0,193.0954,194.1252,193.0026,194.1159,135112.0
2022-06-03 09:30:00,208.35,209.94,207.8,207.84,35346.0,193.2995,194.7747,192.7892,192.8264,35346.0
2022-06-03 10:00:00,207.69,208.93,207.59,208.56,32945.0,192.6872,193.8376,192.5944,193.4943,32945.0
2022-06-03 10:30:00,208.4,208.43,207.32,207.99,16811.0,193.3459,193.3737,192.3439,192.9655,16811.0
2022-06-03 11:00:00,208.21,208.42,207.52,207.61,22112.0,193.1696,193.3645,192.5295,192.613,22112.0
2022-06-03 11:30:00,207.85,207.99,207.28,207.64,18826.0,192.8356,192.9655,192.3068,192.6408,18826.0
2022-06-03 12:00:00,207.72,208.55,207.72,208.5,15165.0,192.715,193.4851,192.715,193.4387,15165.0
2022-06-03 12:30:00,208.55,208.97,208.5,208.76,10811.0,193.4851,193.8747,193.4387,193.6799,10811.0
2022-06-03 13:00:00,208.82,209.22,208.68,209.1,20225.0,193.7356,194.1067,193.6057,193.9953,20225.0
2022-06-03 13:30:00,209.03,209.33,208.9,208.9,27797.0,193.9304,194.2087,193.8098,193.8098,27797.0
2022-06-03 14:00:00,208.95,209.11,208.7,209.11,21233.0,193.8562,194.0046,193.6242,194.0046,21233.0
2022-06-03 14:30:00,209.13,209.14,208.72,209.0,19860.0,194.0232,194.0324,193.6428,193.9026,19860.0
2022-06-03 15:00:00,209.0,209.03,208.62,209.03,25055.0,193.9026,193.9304,193.55,193.9304,25055.0
2022-06-03 15:30:00,209.01,209.26,208.44,209.18,112825.0,193.9118,194.1438,193.383,194.0696,112825.0
2022-06-06 09:30:00,210.06,211.57,209.54,211.1,52003.0,194.886,196.2869,194.4036,195.8509,52003.0
2022-06-06 10:00:00,211.25,211.98,211.01,211.36,38438.0,195.99,196.6673,195.7674,196.0921,38438.0
2022-06-06 10:30:00,211.35,211.49,210.71,211.3,18831.0,196.0828,196.2127,195.489,196.0364,18831.0
2022-06-06 11:00:00,211.29,211.35,210.38,210.66,24769.0,196.0271,196.0828,195.1829,195.4426,24769.0
2022-06-06 11:30:00,210.59,210.91,210.33,210.77,15376.0,195.3777,195.6746,195.1365,195.5447,15376.0
2022-06-06 12:00:00,210.74,210.9,210.11,210.11,11447.0,195.5169,195.6653,194.9324,194.9324,11447.0
2022-06-06 12:30:00,210.13,210.52,210.06,210.52,21265.0,194.9509,195.3128,194.886,195.3128,21265.0
2022-06-06 13:00:00,210.55,210.9,210.51,210.56,22522.0,195.3406,195.6653,195.3035,195.3499,22522.0
2022-06-06 13:30:00,210.54,211.41,210.54,211.03,25033.0,195.3313,196.1385,195.3313,195.7859,25033.0
2022-06-06 14:00:00,210.94,211.16,210.51,210.73,14719.0,195.7024,195.9065,195.3035,195.5076,14719.0
2022-06-06 14:30:00,210.65,210.96,210.49,210.96,16470.0,195.4334,195.721,195.2849,195.721,16470.0
2022-06-06 15:00:00,210.88,211.03,210.65,210.77,16430.0,195.6468,195.7859,195.4334,195.5447,16430.0
2022-06-06 15:30:00,210.78,211.54,210.59,211.49,105246.0,195.554,196.2591,195.3777,196.2127,105246.0
2022-06-07 09:30:00,209.15,211.7,209.15,209.5,41658.0,194.0417,196.4075,194.0417,194.3664,41658.0
2022-06-07 10:00:00,209.44,210.47,209.27,210.17,24850.0,194.3108,195.2664,194.1531,194.988,24850.0
2022-06-07 10:30:00,210.26,211.13,210.25,210.71,53627.0,195.0715,195.8787,195.0623,195.489,53627.0
2022-06-07 11:00:00,210.81,211.12,210.45,210.49,15630.0,195.5818,195.8694,195.2478,195.2849,15630.0
2022-06-07 11:30:00,210.53,211.2,210.05,210.06,22272.0,195.322,195.9436,194.8767,194.886,22272.0
2022-06-07 12:00:00,210.12,210.62,209.72,210.11,25778.0,194.9417,195.4055,194.5705,194.9324,25778.0
2022-06-07 12:30:00,210.06,210.47,209.69,209.78,47468.0,194.886,195.2664,194.5427,194.6262,47468.0
2022-06-07 13:00:00,209.75,210.85,209.66,210.61,27066.0,194.5984,195.6189,194.5149,195.3963,27066.0
2022-06-07 13:30:00,210.71,210.71,210.09,210.26,19503.0,195.489,195.489,194.9138,195.0715,19503.0
2022-06-07 14:00:00,210.3,210.75,210.29,210.65,21792.0,195.1087,195.5261,195.0994,195.4334,21792.0
2022-06-07 14:30:00,210.55,210.7,209.98,210.23,19980.0,195.3406,195.4798,194.8118,195.0437,19980.0
2022-06-07 15:00:00,210.25,210.96,210.24,210.96,21657.0,195.0623,195.721,195.053,195.721,21657.0
2022-06-07 15:30:00,210.91,211.86,210.85,211.77,109831.0,195.6746,196.556,195.6189,196.4725,109831.0
2022-06-08 09:30:00,210.89,212.12,209.76,210.29,51234.0,195.656,196.7972,194.6077,195.0994,51234.0
2022-06-08 10:00:00,210.29,211.28,210.21,211.03,15508.0,195.0994,196.0179,195.0252,195.7859,15508.0
2022-06-08 10:30:00,210.94,211.83,210.7,211.41,11818.0,195.7024,196.5281,195.4798,196.1385,11818.0
2022-06-08 11:00:00,211.45,212.06,211.24,211.8,9145.0,196.1756,196.7415,195.9807,196.5003,9145.0
2022-06-08 11:30:00,211.86,212.03,211.56,211.76,10165.0,196.556,196.7137,196.2776,196.4632,10165.0
2022-06-08 12:00:00,211.74,211.83,211.44,211.44,9748.0,196.4446,196.5281,196.1663,196.1663,9748.0
2022-06-08 12:30:00,211.53,211.55,211.2,211.29,11705.0,196.2498,196.2684,195.9436,196.0271,11705.0
2022-06-08 13:00:00,211.18,211.25,210.89,211.08,10001.0,195.9251,195.99,195.656,195.8323,10001.0
2022-06-08 13:30:00,211.04,211.26,210.77,210.91,8337.0,195.7952,195.9993,195.5447,195.6746,8337.0
2022-06-08 14:00:00,210.77,211.03,210.57,210.89,11457.0,195.5447,195.7859,195.3591,195.656,11457.0
2022-06-08 14:30:00,211.0,211.75,210.88,211.05,24297.0,195.7581,196.4539,195.6468,195.8045,24297.0
2022-06-08 15:00:00,211.02,211.45,210.9,211.45,15288.0,195.7766,196.1756,195.6653,196.1756,15288.0
2022-06-08 15:30:00,211.43,211.43,210.09,210.56,99729.0,196.157,196.157,194.9138,195.3499,99729.0
2022-06-09 09:30:00,210.96,212.68,210.37,212.66,27249.0,195.721,197.3167,195.1736,197.2982,27249.0
2022-06-09 10:00:00,212.71,212.75,210.75,211.05,20783.0,197.3446,197.3817,195.5261,195.8045,20783.0
2022-06-09 10:30:00,211.28,211.51,210.4,210.77,10468.0,196.0179,196.2312,195.2014,195.5447,10468.0
2022-06-09 11:00:00,210.67,211.12,210.35,210.96,13312.0,195.4519,195.8694,195.155,195.721,13312.0
2022-06-09 11:30:00,210.92,211.48,210.54,211.22,12829.0,195.6839,196.2034,195.3313,195.9622,12829.0
2022-06-09 12:00:00,211.03,211.21,210.74,211.08,5444.0,195.7859,195.9529,195.5169,195.8323,5444.0
2022-06-09 12:30:00,211.08,211.65,210.99,211.65,11667.0,195.8323,196.3611,195.7488,196.3611,11667.0
2022-06-09 13:00:00,211.8,212.34,211.75,211.79,22410.0,196.5003,197.0013,196.4539,196.491,22410.0
2022-06-09 13:30:00,211.76,212.21,211.61,212.21,13128.0,196.4632,196.8807,196.324,196.8807,13128.0
2022-06-09 14:00:00,212.2,212.2,211.7,211.87,11377.0,196.8714,196.8714,196.4075,196.5652,11377.0
2022-06-09 14:30:00,211.78,211.84,211.48,211.66,19168.0,196.4817,196.5374,196.2034,196.3704,19168.0
2022-06-09 15:00:00,211.64,211.64,210.96,210.97,44280.0,196.3519,196.3519,195.721,195.7303,44280.0
2022-06-09 15:30:00,210.95,211.01,209.36,209.44,121077.0,195.7117,195.7674,194.2366,194.3108,121077.0
2022-06-10 09:30:00,207.65,209.82,206.78,209.82,56515.0,192.6501,194.6633,191.8429,194.6633,56515.0
2022-06-10 10:00:00,209.75,210.37,208.87,210.36,44521.0,194.5984,195.1736,193.7819,195.1643,44521.0
2022-06-10 10:30:00,210.36,212.55,210.13,212.33,41182.0,195.1643,197.1961,194.9509,196.992,41182.0
2022-06-10 11:00:00,212.22,213.55,212.15,213.44,76827.0,196.89,198.1239,196.825,198.0218,76827.0
2022-06-10 11:30:00,213.43,213.9,212.26,212.3,65867.0,198.0125,198.4486,196.9271,196.9642,65867.0
2022-06-10 12:00:00,212.35,213.25,212.08,212.32,31707.0,197.0106,197.8456,196.7601,196.9827,31707.0
2022-06-10 12:30:00,212.63,213.03,212.26,212.52,20392.0,197.2703,197.6414,196.9271,197.1683,20392.0
2022-06-10 13:00:00,212.52,212.78,211.86,212.74,16543.0,197.1683,197.4095,196.556,197.3724,16543.0
2022-06-10 13:30:00,212.7,213.07,212.49,212.67,21780.0,197.3353,197.6786,197.1405,197.3074,21780.0
2022-06-10 14:00:00,212.77,213.35,212.36,213.24,16843.0,197.4002,197.9383,197.0198,197.8363,16843.0
2022-06-10 14:30:00,213.37,213.91,212.8,213.86,35908.0,197.9569,198.4579,197.4281,198.4115,35908.0
2022-06-10 15:00:00,213.85,214.43,213.31,214.18,46164.0,198.4022,198.9403,197.9012,198.7084,46164.0
2022-06-10 15:30:00,214.12,214.58,213.26,213.29,241254.0,198.6527,199.0795,197.8548,197.8827,241254.0
2022-06-13 09:30:00,211.15,212.82,210.82,211.73,70728.0,195.8972,197.4466,195.5911,196.4354,70728.0
2022-06-13 10:00:00,211.78,211.78,209.93,210.61,53668.0,196.4817,196.4817,194.7654,195.3963,53668.0
2022-06-13 10:30:00,210.62,211.61,209.64,210.25,34315.0,195.4055,196.324,194.4963,195.0623,34315.0
2022-06-13 11:00:00,210.2,211.37,209.55,211.14,42734.0,195.0159,196.1014,194.4128,195.888,42734.0
2022-06-13 11:30:00,211.09,212.29,210.64,212.12,37190.0,195.8416,196.9549,195.4241,196.7972,37190.0
2022-06-13 12:00:00,212.14,212.98,212.03,212.52,31532.0,196.8157,197.5951,196.7137,197.1683,31532.0
2022-06-13 12:30:00,212.41,212.97,212.01,212.14,34282.0,197.0662,197.5858,196.6951,196.8157,34282.0
2022-06-13 13:00:00,212.18,212.3,211.57,211.78,35504.0,196.8528,196.9642,196.2869,196.4817,35504.0
2022-06-13 13:30:00,211.93,212.85,211.43,212.49,37394.0,196.6209,197.4744,196.157,197.1405,37394.0
2022-06-13 14:00:00,212.28,212.84,211.92,212.65,47984.0,196.9456,197.4652,196.6116,197.2889,47984.0
2022-06-13 14:30:00,212.65,212.86,212.22,212.34,28006.0,197.2889,197.4837,196.89,197.0013,28006.0
2022-06-13 15:00:00,212.34,212.44,210.75,210.85,45231.0,197.0013,197.0941,195.5261,195.6189,45231.0
2022-06-13 15:30:00,210.81,211.4,209.4,210.06,212026.0,195.5818,196.1292,194.2737,194.886,212026.0
2022-06-14 09:30:00,211.53,211.94,210.18,210.91,93591.0,196.2498,196.6302,194.9973,195.6746,93591.0
2022-06-14 10:00:00,210.84,211.22,208.79,208.91,105909.0,195.6096,195.9622,193.7077,193.8191,105909.0
2022-06-14 10:30:00,208.86,209.75,208.0,208.48,66870.0,193.7727,194.5984,192.9748,193.4201,66870.0
2022-06-14 11:00:00,208.67,209.23,208.02,208.19,30508.0,193.5964,194.1159,192.9933,193.1511,30508.0
2022-06-14 11:30:00,208.14,208.23,206.61,206.84,41519.0,193.1047,193.1882,191.6852,191.8986,41519.0
2022-06-14 12:00:00,206.59,206.93,206.21,206.37,39153.0,191.6666,191.9821,191.3141,191.4625,39153.0
2022-06-14 12:30:00,206.37,206.47,205.27,206.31,26639.0,191.4625,191.5553,190.442,191.4069,26639.0
2022-06-14 13:00:00,206.39,206.9,206.1,206.68,13322.0,191.4811,191.9543,191.212,191.7501,13322.0
2022-06-14 13:30:00,206.58,206.73,205.86,206.21,17997.0,191.6574,191.7965,190.9894,191.3141,17997.0
2022-06-14 14:00:00,206.3,206.63,205.95,206.52,22091.0,191.3976,191.7038,191.0729,191.6017,22091.0
2022-06-14 14:30:00,206.5,206.88,205.99,206.08,31344.0,191.5831,191.9357,191.11,191.1935,31344.0
2022-06-14 15:00:00,206.11,206.48,205.09,206.09,43808.0,191.2213,191.5646,190.275,191.2028,43808.0
2022-06-14 15:30:00,206.07,207.31,206.07,206.84,158840.0,191.1842,192.3346,191.1842,191.8986,158840.0
2022-06-15 09:30:00,207.68,210.22,207.18,209.44,63662.0,192.6779,195.0344,192.214,194.3108,63662.0
2022-06-15 10:00:00,209.29,209.38,207.43,207.49,20147.0,194.1716,194.2551,192.446,192.5016,20147.0
2022-06-15 10:30:00,207.59,207.82,206.67,206.83,21463.0,192.5944,192.8078,191.7409,191.8893,21463.0
2022-06-15 11:00:00,206.75,206.84,205.69,205.71,14900.0,191.8151,191.8986,190.8317,190.8502,14900.0
2022-06-15 11:30:00,205.77,205.94,205.19,205.93,25562.0,190.9059,191.0636,190.3678,191.0543,25562.0
2022-06-15 12:00:00,205.86,206.19,205.42,205.86,17334.0,190.9894,191.2955,190.5812,190.9894,17334.0
2022-06-15 12:30:00,205.87,206.22,205.37,205.39,27916.0,190.9987,191.3234,190.5348,190.5533,27916.0
2022-06-15 13:00:00,205.47,206.14,205.21,206.14,22735.0,190.6276,191.2492,190.3863,191.2492,22735.0
2022-06-15 13:30:00,206.11,206.41,205.42,206.41,24784.0,191.2213,191.4997,190.5812,191.4997,24784.0
2022-06-15 14:00:00,205.88,206.86,205.37,205.37,42505.0,191.0079,191.9171,190.5348,190.5348,42505.0
2022-06-15 14:30:00,205.38,207.98,204.79,206.48,76273.0,190.5441,192.9562,189.9967,191.5646,76273.0
2022-06-15 15:00:00,206.47,207.81,206.3,207.74,35943.0,191.5553,192.7985,191.3976,192.7336,35943.0
2022-06-15 15:30:00,207.82,208.5,205.72,206.25,124677.0,192.8078,193.4387,190.8595,191.3512,124677.0
2022-06-16 09:30:00,204.0,205.84,202.96,205.46,51993.0,189.2637,190.9708,188.2989,190.6183,51993.0
2022-06-16 10:00:00,205.64,206.39,204.99,205.85,34976.0,190.7853,191.4811,190.1822,190.9801,34976.0
2022-06-16 10:30:00,205.68,206.05,204.67,204.71,34096.0,190.8224,191.1657,189.8853,189.9225,34096.0
2022-06-16 11:00:00,204.74,205.21,204.29,204.59,18966.0,189.9503,190.3863,189.5328,189.8111,18966.0
2022-06-16 11:30:00,204.21,204.4,203.89,204.4,22992.0,189.4586,189.6348,189.1617,189.6348,22992.0
2022-06-16 12:00:00,204.37,204.71,203.96,204.7,19599.0,189.607,189.9225,189.2266,189.9132,19599.0
2022-06-16 12:30:00,204.72,205.13,203.98,204.06,26774.0,189.9317,190.3121,189.2452,189.3194,26774.0
2022-06-16 13:00:00,204.15,204.82,203.95,204.76,15886.0,189.4029,190.0245,189.2174,189.9688,15886.0
2022-06-16 13:30:00,204.54,204.62,203.65,203.71,23028.0,189.7647,189.839,188.939,188.9947,23028.0
2022-06-16 14:00:00,203.61,204.42,203.57,203.66,27386.0,188.9019,189.6534,188.8648,188.9483,27386.0
2022-06-16 14:30:00,203.58,203.87,202.91,203.06,22886.0,188.8741,189.1431,188.2525,188.3916,22886.0
2022-06-16 15:00:00,203.05,204.22,203.05,203.3,25692.0,188.3824,189.4678,188.3824,188.6143,25692.0
2022-06-16 15:30:00,203.21,203.31,201.63,202.29,219525.0,188.5308,188.6236,187.0649,187.6773,219525.0
2022-06-17 09:30:00,202.89,206.16,202.45,205.35,226360.0,188.2339,191.2677,187.8257,190.5162,226360.0
2022-06-17 10:00:00,205.01,205.35,203.43,203.51,23515.0,190.2008,190.5162,188.7349,188.8091,23515.0
2022-06-17 10:30:00,203.56,204.35,203.48,203.92,25959.0,188.8555,189.5885,188.7813,189.1895,25959.0
2022-06-17 11:00:00,203.86,205.39,203.77,205.38,37009.0,189.1339,190.5533,189.0504,190.5441,37009.0
2022-06-17 11:30:00,205.37,205.72,204.41,205.23,33817.0,190.5348,190.8595,189.6441,190.4049,33817.0
2022-06-17 12:00:00,205.13,205.13,204.12,204.71,32032.0,190.3121,190.3121,189.3751,189.9225,32032.0
2022-06-17 12:30:00,204.75,204.75,203.82,204.34,20490.0,189.9596,189.9596,189.0967,189.5792,20490.0
2022-06-17 13:00:00,204.38,205.41,204.29,204.64,28101.0,189.6163,190.5719,189.5328,189.8575,28101.0
2022-06-17 13:30:00,204.64,205.27,204.4,205.15,29322.0,189.8575,190.442,189.6348,190.3307,29322.0
2022-06-17 14:00:00,205.23,205.98,205.13,205.57,32698.0,190.4049,191.1007,190.3121,190.7203,32698.0
2022-06-17 14:30:00,205.55,206.35,205.38,205.49,32151.0,190.7018,191.444,190.5441,190.6461,32151.0
2022-06-17 15:00:00,205.58,206.13,204.91,206.13,51878.0,190.7296,191.2399,190.108,191.2399,51878.0
2022-06-17 15:30:00,206.1,206.49,205.27,205.96,252155.0,191.212,191.5739,190.442,191.0822,252155.0
2022-06-21 09:30:00,208.03,210.48,208.03,210.03,93985.0,193.0026,195.2756,193.0026,194.8582,93985.0
2022-06-21 10:00:00,209.94,210.02,208.36,209.45,37620.0,194.7747,194.8489,193.3088,194.3201,37620.0
2022-06-21 10:30:00,209.56,211.46,209.54,211.4,44414.0,194.4221,196.1849,194.4036,196.1292,44414.0
2022-06-21 11:00:00,211.3,212.33,211.1,212.25,37743.0,196.0364,196.992,195.8509,196.9178,37743.0
2022-06-21 11:30:00,212.23,212.53,212.01,212.29,19091.0,196.8992,197.1776,196.6951,196.9549,19091.0
2022-06-21 12:00:00,212.46,213.59,212.45,213.44,34085.0,197.1126,198.161,197.1033,198.0218,34085.0
2022-06-21 12:30:00,213.34,213.46,212.71,213.29,16164.0,197.9291,198.0404,197.3446,197.8827,16164.0
2022-06-21 13:00:00,213.25,213.81,213.18,213.42,31142.0,197.8456,198.3651,197.7806,198.0033,31142.0
2022-06-21 13:30:00,213.48,213.85,213.33,213.73,29622.0,198.0589,198.4022,197.9198,198.2909,29622.0
2022-06-21 14:00:00,213.59,214.89,213.59,214.47,34936.0,198.161,199.3671,198.161,198.9774,34936.0
2022-06-21 14:30:00,214.57,215.79,214.53,215.79,44262.0,199.0702,200.2021,199.0331,200.2021,44262.0
2022-06-21 15:00:00,215.79,215.88,215.12,215.43,45207.0,200.2021,200.2856,199.5805,199.8681,45207.0
2022-06-21 15:30:00,215.44,215.78,214.83,215.07,164501.0,199.8774,200.1928,199.3114,199.5341,164501.0
2022-06-22 09:30:00,213.97,215.18,213.4,213.78,48207.0,198.5135,199.6361,197.9847,198.3373,48207.0
2022-06-22 10:00:00,213.71,213.72,211.96,213.09,40990.0,198.2723,198.2816,196.6487,197.6971,40990.0
2022-06-22 10:30:00,213.02,214.65,213.02,214.47,34450.0,197.6322,199.1444,197.6322,198.9774,34450.0
2022-06-22 11:00:00,214.47,214.96,214.04,214.45,30713.0,198.9774,199.432,198.5785,198.9589,30713.0
2022-06-22 11:30:00,214.4,214.74,214.21,214.74,22838.0,198.9125,199.2279,198.7362,199.2279,22838.0
2022-06-22 12:00:00,214.76,215.9,214.7,215.81,23314.0,199.2465,200.3041,199.1908,200.2206,23314.0
2022-06-22 12:30:00,215.85,216.83,215.81,216.62,30710.0,200.2577,201.1669,200.2206,200.9721,30710.0
2022-06-22 13:00:00,216.62,216.7,216.16,216.35,21013.0,200.9721,201.0463,200.5453,200.7216,21013.0
2022-06-22 13:30:00,216.28,216.28,214.83,215.33,15152.0,200.6567,200.6567,199.3114,199.7753,15152.0
2022-06-22 14:00:00,215.2,215.77,215.08,215.35,15884.0,199.6547,200.1835,199.5434,199.7939,15884.0
2022-06-22 14:30:00,215.39,215.69,215.03,215.39,19188.0,199.831,200.1093,199.497,199.831,19188.0
2022-06-22 15:00:00,215.4,215.68,214.9,215.19,26433.0,199.8402,200.1,199.3764,199.6454,26433.0
2022-06-22 15:30:00,215.15,215.64,214.71,214.8,145129.0,199.6083,200.0629,199.2001,199.2836,145129.0
2022-06-23 09:30:00,216.03,218.68,215.03,218.02,32277.0,200.4247,202.8833,199.497,202.271,32277.0
2022-06-23 10:00:00,218.12,219.12,217.14,218.7,44588.0,202.3638,203.2915,201.4546,202.9019,44588.0
2022-06-23 10:30:00,218.59,218.83,216.67,217.63,29795.0,202.7998,203.0225,201.0185,201.9092,29795.0
2022-06-23 11:00:00,217.56,218.29,217.28,217.34,25460.0,201.8442,202.5215,201.5844,201.6401,25460.0
2022-06-23 11:30:00,217.37,217.62,216.37,216.54,22757.0,201.6679,201.8999,200.7402,200.8979,22757.0
2022-06-23 12:00:00,216.6,217.07,216.44,216.99,24007.0,200.9536,201.3896,200.8051,201.3154,24007.0
2022-06-23 12:30:00,217.01,217.01,216.3,216.7,17199.0,201.3339,201.3339,200.6752,201.0463,17199.0
2022-06-23 13:00:00,216.68,217.51,216.55,217.21,15753.0,201.0278,201.7978,200.9072,201.5195,15753.0
2022-06-23 13:30:00,217.22,217.48,217.06,217.47,14936.0,201.5288,201.77,201.3803,201.7607,14936.0
2022-06-23 14:00:00,217.37,217.71,217.35,217.68,18654.0,201.6679,201.9834,201.6494,201.9555,18654.0
2022-06-23 14:30:00,217.61,217.92,217.54,217.65,19955.0,201.8906,202.1782,201.8257,201.9277,19955.0
2022-06-23 15:00:00,217.64,217.88,217.55,217.64,21337.0,201.9184,202.1411,201.8349,201.9184,21337.0
2022-06-23 15:30:00,217.68,218.28,217.47,218.09,91305.0,201.9555,202.5122,201.7607,202.3359,91305.0
2022-06-24 09:30:00,218.0,219.94,217.22,217.49,65600.0,202.2524,204.0523,201.5288,201.7793,65600.0
2022-06-24 10:00:00,217.59,219.6,217.56,219.17,41489.0,201.872,203.7369,201.8442,203.3379,41489.0
2022-06-24 10:30:00,219.01,220.01,218.89,219.81,27217.0,203.1895,204.1172,203.0781,203.9317,27217.0
2022-06-24 11:00:00,219.96,220.86,219.81,220.27,22868.0,204.0708,204.9058,203.9317,204.3585,22868.0
2022-06-24 11:30:00,220.31,220.54,220.09,220.21,10619.0,204.3956,204.6089,204.1915,204.3028,10619.0
2022-06-24 12:00:00,220.23,220.71,219.91,219.91,11791.0,204.3213,204.7667,204.0245,204.0245,11791.0
2022-06-24 12:30:00,219.94,220.11,219.11,219.34,10607.0,204.0523,204.21,203.2822,203.4956,10607.0
2022-06-24 13:00:00,219.35,220.1,219.35,220.1,12861.0,203.5049,204.2007,203.5049,204.2007,12861.0
2022-06-24 13:30:00,220.07,220.4,220.07,220.26,11688.0,204.1729,204.4791,204.1729,204.3492,11688.0
2022-06-24 14:00:00,220.13,220.13,219.4,219.68,28358.0,204.2286,204.2286,203.5513,203.8111,28358.0
2022-06-24 14:30:00,219.71,220.02,219.57,219.93,17093.0,203.8389,204.1265,203.709,204.043,17093.0
2022-06-24 15:00:00,219.82,220.11,219.74,219.8,22940.0,203.941,204.21,203.8667,203.9224,22940.0
2022-06-24 15:30:00,219.81,221.0,219.8,220.97,120287.0,203.9317,205.0357,203.9224,205.0079,120287.0
2022-06-27 09:30:00,220.9,222.08,219.52,220.48,71702.0,204.9429,206.0377,203.6626,204.5533,71702.0
2022-06-27 10:00:00,220.68,221.29,220.33,221.08,49469.0,204.7388,205.3048,204.4141,205.1099,49469.0
2022-06-27 10:30:00,221.1,221.33,220.65,220.65,39247.0,205.1285,205.3419,204.711,204.711,39247.0
2022-06-27 11:00:00,220.72,221.65,220.45,221.35,31309.0,204.7759,205.6388,204.5254,205.3604,31309.0
2022-06-27 11:30:00,221.2,222.15,221.11,222.09,21537.0,205.2213,206.1026,205.1378,206.047,21537.0
2022-06-27 12:00:00,222.1,222.65,221.8,222.3,30035.0,206.0563,206.5665,205.7779,206.2418,30035.0
2022-06-27 12:30:00,222.36,222.48,222.0,222.23,11938.0,206.2975,206.4088,205.9635,206.1769,11938.0
2022-06-27 13:00:00,222.19,222.19,221.39,221.65,16982.0,206.1398,206.1398,205.3975,205.6388,16982.0
2022-06-27 13:30:00,221.62,221.86,221.5,221.66,24803.0,205.6109,205.8336,205.4996,205.648,24803.0
2022-06-27 14:00:00,221.69,221.86,221.4,221.72,14763.0,205.6759,205.8336,205.4068,205.7037,14763.0
2022-06-27 14:30:00,221.73,221.88,221.55,221.6,22178.0,205.713,205.8522,205.546,205.5924,22178.0
2022-06-27 15:00:00,221.52,221.77,221.12,221.6,39131.0,205.5182,205.7501,205.1471,205.5924,39131.0
2022-06-27 15:30:00,221.58,221.76,220.63,220.97,192779.0,205.5738,205.7408,204.6924,205.0079,192779.0
2022-06-28 09:30:00,221.17,222.49,220.61,221.53,61092.0,205.1934,206.4181,204.6739,205.5274,61092.0
2022-06-28 10:00:00,221.56,222.27,221.45,221.76,27932.0,205.5553,206.214,205.4532,205.7408,27932.0
2022-06-28 10:30:00,221.72,221.72,220.84,221.24,32434.0,205.7037,205.7037,204.8873,205.2584,32434.0
2022-06-28 11:00:00,221.27,222.13,221.18,221.47,23400.0,205.2862,206.0841,205.2027,205.4718,23400.0
2022-06-28 11:30:00,221.48,221.48,220.25,220.57,24917.0,205.481,205.481,204.3399,204.6368,24917.0
2022-06-28 12:00:00,220.58,220.94,219.97,220.82,31160.0,204.6461,204.9801,204.0801,204.8687,31160.0
2022-06-28 12:30:00,220.75,220.85,220.11,220.25,23075.0,204.8038,204.8966,204.21,204.3399,23075.0
2022-06-28 13:00:00,220.19,220.41,219.36,220.18,27232.0,204.2842,204.4883,203.5142,204.275,27232.0
2022-06-28 13:30:00,220.22,220.28,219.35,219.65,26270.0,204.3121,204.3677,203.5049,203.7832,26270.0
2022-06-28 14:00:00,219.65,219.74,218.67,218.74,27024.0,203.7832,203.8667,202.874,202.939,27024.0
2022-06-28 14:30:00,218.64,218.64,217.75,218.1,55716.0,202.8462,202.8462,202.0205,202.3452,55716.0
2022-06-28 15:00:00,218.12,218.98,217.93,218.62,50351.0,202.3638,203.1616,202.1875,202.8276,50351.0
2022-06-28 15:30:00,218.58,218.87,218.27,218.31,145667.0,202.7905,203.0596,202.5029,202.54,145667.0
2022-06-29 09:30:00,219.04,220.32,218.14,218.94,61777.0,203.2173,204.4048,202.3823,203.1245,61777.0
2022-06-29 10:00:00,218.97,220.1,218.72,220.06,29762.0,203.1524,204.2007,202.9204,204.1636,29762.0
2022-06-29 10:30:00,220.14,220.43,219.39,219.88,64839.0,204.2378,204.5069,203.542,203.9966,64839.0
2022-06-29 11:00:00,219.86,220.38,219.36,219.5,56544.0,203.9781,204.4605,203.5142,203.6441,56544.0
2022-06-29 11:30:00,219.57,219.99,219.35,219.77,38438.0,203.709,204.0987,203.5049,203.8946,38438.0
2022-06-29 12:00:00,219.87,219.94,218.81,219.54,136349.0,203.9873,204.0523,203.0039,203.6812,136349.0
2022-06-29 12:30:00,219.54,219.94,218.98,219.06,39907.0,203.6812,204.0523,203.1616,203.2359,39907.0
2022-06-29 13:00:00,219.06,219.52,218.79,219.49,28917.0,203.2359,203.6626,202.9854,203.6348,28917.0
2022-06-29 13:30:00,219.43,219.93,219.18,219.87,55708.0,203.5791,204.043,203.3472,203.9873,55708.0
2022-06-29 14:00:00,219.84,220.08,219.36,219.44,136181.0,203.9595,204.1822,203.5142,203.5884,136181.0
2022-06-29 14:30:00,219.47,219.58,219.21,219.33,59468.0,203.6162,203.7183,203.375,203.4864,59468.0
2022-06-29 15:00:00,219.32,219.53,218.83,219.47,79860.0,203.4771,203.6719,203.0225,203.6162,79860.0
2022-06-29 15:30:00,219.45,219.48,218.56,218.82,213362.0,203.5977,203.6255,202.772,203.0132,213362.0
2022-06-30 09:30:00,218.0,218.98,216.12,217.04,88381.0,202.2524,203.1616,200.5082,201.3618,88381.0
2022-06-30 10:00:00,216.96,217.01,214.84,214.97,105706.0,201.2876,201.3339,199.3207,199.4413,105706.0
2022-06-30 10:30:00,215.0,215.79,214.8,214.93,120025.0,199.4691,200.2021,199.2836,199.4042,120025.0
2022-06-30 11:00:00,214.93,215.59,214.28,214.45,47303.0,199.4042,200.0165,198.8011,198.9589,47303.0
2022-06-30 11:30:00,214.5,215.76,214.22,215.43,47605.0,199.0053,200.1742,198.7455,199.8681,47605.0
2022-06-30 12:00:00,215.5,216.1,215.45,215.79,75664.0,199.933,200.4897,199.8866,200.2021,75664.0
2022-06-30 12:30:00,215.8,216.25,215.66,215.77,30978.0,200.2113,200.6288,200.0815,200.1835,30978.0
2022-06-30 13:00:00,215.79,216.02,215.54,215.89,43402.0,200.2021,200.4155,199.9701,200.2948,43402.0
2022-06-30 13:30:00,215.88,216.53,215.67,216.49,37933.0,200.2856,200.8886,200.0907,200.8515,37933.0
2022-06-30 14:00:00,216.49,216.65,215.24,215.68,47750.0,200.8515,200.9999,199.6918,200.1,47750.0
2022-06-30 14:30:00,215.65,216.02,215.02,215.64,46147.0,200.0722,200.4155,199.4877,200.0629,46147.0
2022-06-30 15:00:00,215.61,215.68,214.43,215.27,64989.0,200.0351,200.1,198.9403,199.7196,64989.0
2022-06-30 15:30:00,215.22,216.04,214.31,215.16,309842.0,199.6732,200.434,198.829,199.6176,309842.0
2022-07-01 09:30:00,215.39,216.43,214.7,216.28,46982.0,199.831,200.7958,199.1908,200.6567,46982.0
2022-07-01 10:00:00,216.44,217.54,216.39,217.35,57411.0,200.8051,201.8257,200.7587,201.6494,57411.0
2022-07-01 10:30:00,217.26,218.64,217.15,218.13,25987.0,201.5659,202.8462,201.4638,202.373,25987.0
2022-07-01 11:00:00,218.01,218.45,217.31,217.82,35426.0,202.2617,202.6699,201.6123,202.0854,35426.0
2022-07-01 11:30:00,217.88,218.63,217.06,217.25,22164.0,202.1411,202.8369,201.3803,201.5566,22164.0
2022-07-01 12:00:00,217.18,217.66,216.83,217.45,33491.0,201.4917,201.937,201.1669,201.7422,33491.0
2022-07-01 12:30:00,217.44,217.92,217.33,217.5,31932.0,201.7329,202.1782,201.6308,201.7885,31932.0
2022-07-01 13:00:00,217.43,218.14,217.04,217.92,26224.0,201.7236,202.3823,201.3618,202.1782,26224.0
2022-07-01 13:30:00,218.0,219.58,217.93,219.52,31864.0,202.2524,203.7183,202.1875,203.6626,31864.0
2022-07-01 14:00:00,219.59,220.81,219.27,220.59,36638.0,203.7276,204.8594,203.4307,204.6553,36638.0
2022-07-01 14:30:00,220.64,220.93,220.58,220.9,27005.0,204.7017,204.9708,204.6461,204.9429,27005.0
2022-07-01 15:00:00,220.93,221.0,220.43,220.77,34709.0,204.9708,205.0357,204.5069,204.8223,34709.0
2022-07-01 15:30:00,220.82,221.16,220.82,220.92,164197.0,204.8687,205.1842,204.8687,204.9615,164197.0
2022-07-05 09:30:00,220.2,221.27,219.13,219.56,41964.0,204.2935,205.2862,203.3008,203.6997,41964.0
2022-07-05 10:00:00,219.23,219.31,216.87,217.73,13680.0,203.3936,203.4678,201.2041,202.0019,13680.0
2022-07-05 10:30:00,217.81,217.92,215.71,216.05,23477.0,202.0762,202.1782,200.1279,200.4433,23477.0
2022-07-05 11:00:00,215.99,216.34,215.47,216.31,22774.0,200.3876,200.7123,199.9052,200.6845,22774.0
2022-07-05 11:30:00,216.27,217.03,216.25,216.29,23529.0,200.6474,201.3525,200.6288,200.666,23529.0
2022-07-05 12:00:00,216.14,217.18,215.81,216.86,19998.0,200.5268,201.4917,200.2206,201.1948,19998.0
2022-07-05 12:30:00,216.88,216.91,216.21,216.52,16622.0,201.2133,201.2412,200.5917,200.8793,16622.0
2022-07-05 13:00:00,216.53,216.95,216.14,216.14,14603.0,200.8886,201.2783,200.5268,200.5268,14603.0
2022-07-05 13:30:00,216.08,216.49,215.68,216.47,27559.0,200.4711,200.8515,200.1,200.833,27559.0
2022-07-05 14:00:00,216.46,217.24,216.29,217.17,18693.0,200.8237,201.5473,200.666,201.4824,18693.0
2022-07-05 14:30:00,217.36,217.89,217.19,217.8,19141.0,201.6587,202.1504,201.5009,202.0669,19141.0
2022-07-05 15:00:00,217.81,218.57,217.63,218.4,37141.0,202.0762,202.7813,201.9092,202.6235,37141.0
2022-07-05 15:30:00,218.42,218.68,217.93,218.35,104309.0,202.6421,202.8833,202.1875,202.5771,104309.0
2022-07-06 09:30:00,218.99,220.29,218.84,220.28,40164.0,203.1709,204.377,203.0318,204.3677,40164.0
2022-07-06 10:00:00,220.0,221.4,219.88,221.34,39029.0,204.108,205.4068,203.9966,205.3512,39029.0
2022-07-06 10:30:00,221.4,221.41,220.0,220.19,25495.0,205.4068,205.4161,204.108,204.2842,25495.0
2022-07-06 11:00:00,220.1,220.18,219.26,220.07,21743.0,204.2007,204.275,203.4214,204.1729,21743.0
2022-07-06 11:30:00,220.09,220.52,219.5,220.52,22882.0,204.1915,204.5904,203.6441,204.5904,22882.0
2022-07-06 12:00:00,220.57,220.63,219.79,219.79,14421.0,204.6368,204.6924,203.9131,203.9131,14421.0
2022-07-06 12:30:00,219.88,220.17,219.81,220.06,10892.0,203.9966,204.2657,203.9317,204.1636,10892.0
2022-07-06 13:00:00,220.16,220.46,219.92,219.99,10489.0,204.2564,204.5347,204.0337,204.0987,10489.0
2022-07-06 13:30:00,219.99,220.45,219.94,220.45,11531.0,204.0987,204.5254,204.0523,204.5254,11531.0
2022-07-06 14:00:00,220.4,221.38,220.18,221.3,28845.0,204.4791,205.3883,204.275,205.314,28845.0
2022-07-06 14:30:00,221.29,221.81,220.88,221.17,44398.0,205.3048,205.7872,204.9244,205.1934,44398.0
2022-07-06 15:00:00,221.19,221.34,220.86,221.26,63361.0,205.212,205.3512,204.9058,205.2769,63361.0
2022-07-06 15:30:00,221.23,221.51,220.35,220.63,171768.0,205.2491,205.5089,204.4327,204.6924,171768.0
2022-07-07 09:30:00,220.49,221.14,219.72,220.59,43010.0,204.5626,205.1656,203.8482,204.6553,43010.0
2022-07-07 10:00:00,220.56,220.8,219.33,219.45,32246.0,204.6275,204.8502,203.4864,203.5977,32246.0
2022-07-07 10:30:00,219.51,220.15,219.44,219.55,31105.0,203.6534,204.2471,203.5884,203.6905,31105.0
2022-07-07 11:00:00,219.52,219.96,219.34,219.52,34348.0,203.6626,204.0708,203.4956,203.6626,34348.0
2022-07-07 11:30:00,219.49,219.7,219.25,219.48,12244.0,203.6348,203.8296,203.4121,203.6255,12244.0
2022-07-07 12:00:00,219.52,219.54,219.14,219.32,14809.0,203.6626,203.6812,203.3101,203.4771,14809.0
2022-07-07 12:30:00,219.32,219.34,218.58,218.83,20291.0,203.4771,203.4956,202.7905,203.0225,20291.0
2022-07-07 13:00:00,219.0,219.0,218.07,218.14,52712.0,203.1802,203.1802,202.3174,202.3823,52712.0
2022-07-07 13:30:00,218.29,218.82,218.21,218.24,34492.0,202.5215,203.0132,202.4473,202.4751,34492.0
2022-07-07 14:00:00,218.28,218.62,218.13,218.27,16275.0,202.5122,202.8276,202.373,202.5029,16275.0
2022-07-07 14:30:00,218.32,218.6,217.94,218.4,21338.0,202.5493,202.8091,202.1968,202.6235,21338.0
2022-07-07 15:00:00,218.4,219.67,218.34,219.59,45910.0,202.6235,203.8018,202.5679,203.7276,45910.0
2022-07-07 15:30:00,219.58,220.09,219.55,219.93,131617.0,203.7183,204.1915,203.6905,204.043,131617.0
2022-07-08 09:30:00,220.93,221.49,220.07,221.31,43592.0,204.9708,205.4903,204.1729,205.3233,43592.0
2022-07-08 10:00:00,221.44,221.58,220.59,221.58,11164.0,205.4439,205.5738,204.6553,205.5738,11164.0
2022-07-08 10:30:00,221.74,221.85,220.63,220.83,16427.0,205.7223,205.8243,204.6924,204.878,16427.0
2022-07-08 11:00:00,220.72,220.77,219.55,219.78,13656.0,204.7759,204.8223,203.6905,203.9038,13656.0
2022-07-08 11:30:00,219.81,220.33,219.78,219.78,8860.0,203.9317,204.4141,203.9038,203.9038,8860.0
2022-07-08 12:00:00,219.73,219.83,219.43,219.83,13506.0,203.8575,203.9502,203.5791,203.9502,13506.0
2022-07-08 12:30:00,219.98,220.2,219.2,219.21,8632.0,204.0894,204.2935,203.3657,203.375,8632.0
2022-07-08 13:00:00,219.14,219.6,219.14,219.6,6560.0,203.3101,203.7369,203.3101,203.7369,6560.0
2022-07-08 13:30:00,219.55,220.19,219.55,220.07,14113.0,203.6905,204.2842,203.6905,204.1729,14113.0
2022-07-08 14:00:00,220.03,220.56,219.77,220.47,13937.0,204.1358,204.6275,203.8946,204.544,13937.0
2022-07-08 14:30:00,220.47,220.57,220.24,220.46,12565.0,204.544,204.6368,204.3306,204.5347,12565.0
2022-07-08 15:00:00,220.48,220.78,220.4,220.44,29553.0,204.5533,204.8316,204.4791,204.5162,29553.0
2022-07-08 15:30:00,220.46,220.46,219.7,219.73,76368.0,204.5347,204.5347,203.8296,203.8575,76368.0
2022-07-11 09:30:00,219.73,222.31,219.73,221.3,42735.0,203.8575,206.2511,203.8575,205.314,42735.0
2022-07-11 10:00:00,221.08,221.09,220.08,220.5,20902.0,205.1099,205.1192,204.1822,204.5718,20902.0
2022-07-11 10:30:00,220.52,220.82,220.26,220.74,22344.0,204.5904,204.8687,204.3492,204.7945,22344.0
2022-07-11 11:00:00,220.8,221.22,220.69,221.19,17431.0,204.8502,205.2398,204.7481,205.212,17431.0
2022-07-11 11:30:00,221.13,221.13,220.47,220.97,10435.0,205.1563,205.1563,204.544,205.0079,10435.0
2022-07-11 12:00:00,220.88,221.0,220.32,220.43,10514.0,204.9244,205.0357,204.4048,204.5069,10514.0
2022-07-11 12:30:00,220.5,221.06,220.45,221.03,10461.0,204.5718,205.0914,204.5254,205.0636,10461.0
2022-07-11 13:00:00,220.98,221.18,220.85,220.89,10080.0,205.0172,205.2027,204.8966,204.9337,10080.0
2022-07-11 13:30:00,220.96,221.54,220.95,221.23,13288.0,204.9986,205.5367,204.9893,205.2491,13288.0
2022-07-11 14:00:00,221.15,221.15,220.57,220.61,5652.0,205.1749,205.1749,204.6368,204.6739,5652.0
2022-07-11 14:30:00,220.66,220.97,220.61,220.78,9738.0,204.7203,205.0079,204.6739,204.8316,9738.0
2022-07-11 15:00:00,220.86,220.94,220.59,220.8,11449.0,204.9058,204.9801,204.6553,204.8502,11449.0
2022-07-11 15:30:00,220.8,220.99,220.17,220.65,45846.0,204.8502,205.0264,204.2657,204.711,45846.0
2022-07-12 09:30:00,220.5,222.52,220.2,222.23,60309.0,204.5718,206.4459,204.2935,206.1769,60309.0
2022-07-12 10:00:00,222.29,222.29,221.02,221.28,38191.0,206.2325,206.2325,205.0543,205.2955,38191.0
2022-07-12 10:30:00,221.25,222.49,221.11,222.1,36324.0,205.2677,206.4181,205.1378,206.0563,36324.0
2022-07-12 11:00:00,222.02,222.07,220.83,220.91,27198.0,205.982,206.0284,204.878,204.9522,27198.0
2022-07-12 11:30:00,220.94,221.05,220.46,220.75,9777.0,204.9801,205.0821,204.5347,204.8038,9777.0
2022-07-12 12:00:00,220.88,221.23,220.79,221.13,14435.0,204.9244,205.2491,204.8409,205.1563,14435.0
2022-07-12 12:30:00,221.08,221.47,221.01,221.45,14203.0,205.1099,205.4718,205.045,205.4532,14203.0
2022-07-12 13:00:00,221.4,221.53,220.91,221.15,13784.0,205.4068,205.5274,204.9522,205.1749,13784.0
2022-07-12 13:30:00,221.13,221.3,220.99,221.0,17785.0,205.1563,205.314,205.0264,205.0357,17785.0
2022-07-12 14:00:00,220.97,221.03,220.54,220.81,15696.0,205.0079,205.0636,204.6089,204.8594,15696.0
2022-07-12 14:30:00,220.9,220.92,220.72,220.88,9384.0,204.9429,204.9615,204.7759,204.9244,9384.0
2022-07-12 15:00:00,220.84,220.84,219.89,219.89,37199.0,204.8873,204.8873,204.0059,204.0059,37199.0
2022-07-12 15:30:00,219.86,220.21,219.08,220.12,97412.0,203.9781,204.3028,203.2544,204.2193,97412.0
2022-07-13 09:30:00,219.47,221.75,219.4,220.86,51932.0,203.6162,205.7315,203.5513,204.9058,51932.0
2022-07-13 10:00:00,220.77,221.12,219.29,219.78,58012.0,204.8223,205.1471,203.4492,203.9038,58012.0
2022-07-13 10:30:00,219.74,220.73,219.54,220.41,53802.0,203.8667,204.7852,203.6812,204.4883,53802.0
2022-07-13 11:00:00,220.46,220.9,219.74,220.02,23306.0,204.5347,204.9429,203.8667,204.1265,23306.0
2022-07-13 11:30:00,219.9,220.56,219.75,220.22,14458.0,204.0152,204.6275,203.876,204.3121,14458.0
2022-07-13 12:00:00,220.18,220.89,220.18,220.89,11834.0,204.275,204.9337,204.275,204.9337,11834.0
2022-07-13 12:30:00,220.86,221.27,220.69,221.27,21159.0,204.9058,205.2862,204.7481,205.2862,21159.0
2022-07-13 13:00:00,221.28,221.77,220.9,221.03,26121.0,205.2955,205.7501,204.9429,205.0636,26121.0
2022-07-13 13:30:00,221.03,221.17,220.72,220.72,13620.0,205.0636,205.1934,204.7759,204.7759,13620.0
2022-07-13 14:00:00,220.69,220.8,220.03,220.8,11041.0,204.7481,204.8502,204.1358,204.8502,11041.0
2022-07-13 14:30:00,220.83,221.02,220.58,220.97,19333.0,204.878,205.0543,204.6461,205.0079,19333.0
2022-07-13 15:00:00,220.92,220.94,220.57,220.65,30956.0,204.9615,204.9801,204.6368,204.711,30956.0
2022-07-13 15:30:00,220.65,220.7,219.72,219.75,108827.0,204.711,204.7574,203.8482,203.876,108827.0
2022-07-14 09:30:00,215.71,217.29,215.44,216.02,49349.0,200.1279,201.5937,199.8774,200.4155,49349.0
2022-07-14 10:00:00,216.0,216.62,215.67,216.25,34744.0,200.3969,200.9721,200.0907,200.6288,34744.0
2022-07-14 10:30:00,216.34,217.3,215.92,216.44,26480.0,200.7123,201.603,200.3227,200.8051,26480.0
2022-07-14 11:00:00,216.48,216.71,216.22,216.51,12137.0,200.8422,201.0556,200.601,200.8701,12137.0
2022-07-14 11:30:00,216.55,217.0,216.2,216.45,11904.0,200.9072,201.3247,200.5825,200.8144,11904.0
2022-07-14 12:00:00,216.38,216.81,216.27,216.42,10814.0,200.7495,201.1484,200.6474,200.7866,10814.0
2022-07-14 12:30:00,216.49,216.71,216.14,216.34,9291.0,200.8515,201.0556,200.5268,200.7123,9291.0
2022-07-14 13:00:00,216.37,216.87,216.05,216.6,14108.0,200.7402,201.2041,200.4433,200.9536,14108.0
2022-07-14 13:30:00,216.59,216.98,216.29,216.88,11670.0,200.9443,201.3061,200.666,201.2133,11670.0
2022-07-14 14:00:00,216.91,217.74,216.84,217.66,15469.0,201.2412,202.0112,201.1762,201.937,15469.0
2022-07-14 14:30:00,217.69,217.75,217.23,217.52,14486.0,201.9648,202.0205,201.5381,201.8071,14486.0
2022-07-14 15:00:00,217.55,218.0,217.17,218.0,16796.0,201.8349,202.2524,201.4824,202.2524,16796.0
2022-07-14 15:30:00,217.97,218.16,217.44,217.86,69181.0,202.2246,202.4009,201.7329,202.1225,69181.0
2022-07-15 09:30:00,219.2,219.2,217.21,217.5,55702.0,203.3657,203.3657,201.5195,201.7885,55702.0
2022-07-15 10:00:00,217.98,219.01,217.37,217.83,18729.0,202.2339,203.1895,201.6679,202.0947,18729.0
2022-07-15 10:30:00,217.99,218.2,217.72,217.93,17162.0,202.2432,202.438,201.9927,202.1875,17162.0
2022-07-15 11:00:00,217.88,217.88,217.34,217.48,12391.0,202.1411,202.1411,201.6401,201.77,12391.0
2022-07-15 11:30:00,217.4,217.5,216.82,216.87,15862.0,201.6958,201.7885,201.1577,201.2041,15862.0
2022-07-15 12:00:00,217.01,217.13,216.49,216.67,14508.0,201.3339,201.4453,200.8515,201.0185,14508.0
2022-07-15 12:30:00,216.74,216.86,216.32,216.37,12603.0,201.0834,201.1948,200.6938,200.7402,12603.0
2022-07-15 13:00:00,216.41,216.79,216.41,216.75,9802.0,200.7773,201.1298,200.7773,201.0927,9802.0
2022-07-15 13:30:00,216.68,216.79,216.19,216.29,17589.0,201.0278,201.1298,200.5732,200.666,17589.0
2022-07-15 14:00:00,216.26,216.64,216.02,216.39,10389.0,200.6381,200.9907,200.4155,200.7587,10389.0
2022-07-15 14:30:00,216.45,216.72,216.21,216.72,10240.0,200.8144,201.0649,200.5917,201.0649,10240.0
2022-07-15 15:00:00,216.68,216.92,216.57,216.57,18583.0,201.0278,201.2504,200.9257,200.9257,18583.0
2022-07-15 15:30:00,216.58,216.9,216.3,216.87,93186.0,200.935,201.2319,200.6752,201.2041,93186.0
2022-07-18 09:30:00,216.15,216.74,214.37,215.27,65410.0,200.5361,201.0834,198.8846,199.7196,65410.0
2022-07-18 10:00:00,215.24,216.67,214.94,216.56,31848.0,199.6918,201.0185,199.4135,200.9164,31848.0
2022-07-18 10:30:00,216.38,216.95,216.31,216.58,39129.0,200.7495,201.2783,200.6845,200.935,39129.0
2022-07-18 11:00:00,216.37,216.38,215.72,215.79,19586.0,200.7402,200.7495,200.1371,200.2021,19586.0
2022-07-18 11:30:00,215.87,216.31,215.85,216.01,18134.0,200.2763,200.6845,200.2577,200.4062,18134.0
2022-07-18 12:00:00,216.08,216.4,215.91,215.91,14955.0,200.4711,200.768,200.3134,200.3134,14955.0
2022-07-18 12:30:00,215.97,216.44,215.89,215.96,15363.0,200.3691,200.8051,200.2948,200.3598,15363.0
2022-07-18 13:00:00,215.98,216.4,215.8,216.1,24010.0,200.3783,200.768,200.2113,200.4897,24010.0
2022-07-18 13:30:00,216.05,216.72,215.99,216.46,16906.0,200.4433,201.0649,200.3876,200.8237,16906.0
2022-07-18 14:00:00,216.48,216.65,216.01,216.27,11761.0,200.8422,200.9999,200.4062,200.6474,11761.0
2022-07-18 14:30:00,216.14,216.39,216.01,216.23,13235.0,200.5268,200.7587,200.4062,200.6103,13235.0
2022-07-18 15:00:00,216.18,216.7,216.11,216.2,37333.0,200.5639,201.0463,200.499,200.5825,37333.0
2022-07-18 15:30:00,216.19,216.29,214.9,215.07,132218.0,200.5732,200.666,199.3764,199.5341,132218.0
2022-07-19 09:30:00,216.19,216.8,215.43,216.09,20476.0,200.5732,201.1391,199.8681,200.4804,20476.0
2022-07-19 10:00:00,216.18,216.78,215.91,216.47,19758.0,200.5639,201.1206,200.3134,200.833,19758.0
2022-07-19 10:30:00,216.41,216.67,216.06,216.3,12411.0,200.7773,201.0185,200.4526,200.6752,12411.0
2022-07-19 11:00:00,216.35,216.56,216.12,216.24,12766.0,200.7216,200.9164,200.5082,200.6196,12766.0
2022-07-19 11:30:00,216.23,216.26,215.44,215.78,13109.0,200.6103,200.6381,199.8774,200.1928,13109.0
2022-07-19 12:00:00,215.74,215.8,215.26,215.64,9430.0,200.1557,200.2113,199.7104,200.0629,9430.0
2022-07-19 12:30:00,215.67,215.95,215.6,215.88,8504.0,200.0907,200.3505,200.0258,200.2856,8504.0
2022-07-19 13:00:00,215.81,215.94,215.58,215.8,8707.0,200.2206,200.3412,200.0072,200.2113,8707.0
2022-07-19 13:30:00,215.75,216.01,215.58,215.94,8855.0,200.165,200.4062,200.0072,200.3412,8855.0
2022-07-19 14:00:00,216.0,216.32,215.86,216.09,11447.0,200.3969,200.6938,200.267,200.4804,11447.0
2022-07-19 14:30:00,216.14,216.36,215.81,216.05,9859.0,200.5268,200.7309,200.2206,200.4433,9859.0
2022-07-19 15:00:00,216.09,216.49,215.87,216.43,17608.0,200.4804,200.8515,200.2763,200.7958,17608.0
2022-07-19 15:30:00,216.42,216.52,215.94,216.11,86855.0,200.7866,200.8793,200.3412,200.499,86855.0
2022-07-20 09:30:00,216.25,217.01,214.66,215.22,28635.0,200.6288,201.3339,199.1537,199.6732,28635.0
2022-07-20 10:00:00,215.22,215.64,215.07,215.17,11998.0,199.6732,200.0629,199.5341,199.6269,11998.0
2022-07-20 10:30:00,215.27,215.38,214.49,215.19,19628.0,199.7196,199.8217,198.996,199.6454,19628.0
2022-07-20 11:00:00,215.26,216.15,215.23,215.36,18069.0,199.7104,200.5361,199.6825,199.8031,18069.0
2022-07-20 11:30:00,215.33,216.1,215.33,215.74,11851.0,199.7753,200.4897,199.7753,200.1557,11851.0
2022-07-20 12:00:00,215.67,215.89,215.24,215.49,7252.0,200.0907,200.2948,199.6918,199.9237,7252.0
2022-07-20 12:30:00,215.47,215.67,214.84,215.09,7554.0,199.9052,200.0907,199.3207,199.5526,7554.0
2022-07-20 13:00:00,214.92,215.14,214.47,214.57,9548.0,199.3949,199.599,198.9774,199.0702,9548.0
2022-07-20 13:30:00,214.53,214.76,214.09,214.3,23630.0,199.0331,199.2465,198.6249,198.8197,23630.0
2022-07-20 14:00:00,214.29,215.19,214.19,215.17,20345.0,198.8104,199.6454,198.7177,199.6269,20345.0
2022-07-20 14:30:00,215.11,215.69,214.87,215.62,46459.0,199.5712,200.1093,199.3485,200.0444,46459.0
2022-07-20 15:00:00,215.63,216.24,215.19,215.33,52240.0,200.0536,200.6196,199.6454,199.7753,52240.0
2022-07-20 15:30:00,215.3,215.7,214.92,215.43,88568.0,199.7475,200.1186,199.3949,199.8681,88568.0
2022-07-21 09:30:00,215.46,216.92,215.0,216.21,26079.0,199.8959,201.2504,199.4691,200.5917,26079.0
2022-07-21 10:00:00,216.27,216.47,215.61,215.65,16975.0,200.6474,200.833,200.0351,200.0722,16975.0
2022-07-21 10:30:00,215.65,215.87,214.85,215.26,10714.0,200.0722,200.2763,199.33,199.7104,10714.0
2022-07-21 11:00:00,215.11,215.31,214.68,214.85,11571.0,199.5712,199.7567,199.1723,199.33,11571.0
2022-07-21 11:30:00,214.84,215.8,214.82,215.47,22721.0,199.3207,200.2113,199.3021,199.9052,22721.0
2022-07-21 12:00:00,215.5,215.69,215.21,215.65,7936.0,199.933,200.1093,199.664,200.0722,7936.0
2022-07-21 12:30:00,215.73,216.0,215.51,215.96,26089.0,200.1464,200.3969,199.9423,200.3598,26089.0
2022-07-21 13:00:00,216.0,216.17,215.62,215.92,18037.0,200.3969,200.5546,200.0444,200.3227,18037.0
2022-07-21 13:30:00,216.0,216.36,215.8,216.15,17265.0,200.3969,200.7309,200.2113,200.5361,17265.0
2022-07-21 14:00:00,216.25,216.36,216.01,216.05,19303.0,200.6288,200.7309,200.4062,200.4433,19303.0
2022-07-21 14:30:00,216.06,216.11,215.75,215.97,20731.0,200.4526,200.499,200.165,200.3691,20731.0
2022-07-21 15:00:00,215.95,216.43,215.95,216.15,44940.0,200.3505,200.7958,200.3505,200.5361,44940.0
2022-07-21 15:30:00,216.11,216.25,215.53,215.97,98766.0,200.499,200.6288,199.9609,200.3691,98766.0
2022-07-22 09:30:00,216.56,216.8,215.44,215.89,43359.0,200.9164,201.1391,199.8774,200.2948,43359.0
2022-07-22 10:00:00,215.95,216.83,215.71,216.27,74079.0,200.3505,201.1669,200.1279,200.6474,74079.0
2022-07-22 10:30:00,216.32,216.67,216.08,216.47,24070.0,200.6938,201.0185,200.4711,200.833,24070.0
2022-07-22 11:00:00,216.47,216.47,215.61,215.77,24108.0,200.833,200.833,200.0351,200.1835,24108.0
2022-07-22 11:30:00,215.73,216.05,215.61,215.99,19360.0,200.1464,200.4433,200.0351,200.3876,19360.0
2022-07-22 12:00:00,216.0,216.36,215.77,216.22,26573.0,200.3969,200.7309,200.1835,200.601,26573.0
2022-07-22 12:30:00,216.21,216.25,215.62,215.72,8243.0,200.5917,200.6288,200.0444,200.1371,8243.0
2022-07-22 13:00:00,215.78,216.05,215.6,215.95,34003.0,200.1928,200.4433,200.0258,200.3505,34003.0
2022-07-22 13:30:00,215.92,216.0,215.56,215.65,13975.0,200.3227,200.3969,199.9887,200.0722,13975.0
2022-07-22 14:00:00,215.75,215.75,215.16,215.4,11745.0,200.165,200.165,199.6176,199.8402,11745.0
2022-07-22 14:30:00,215.37,215.42,214.85,215.2,15388.0,199.8124,199.8588,199.33,199.6547,15388.0
2022-07-22 15:00:00,215.12,215.73,215.11,215.69,17878.0,199.5805,200.1464,199.5712,200.1093,17878.0
2022-07-22 15:30:00,215.75,215.98,215.37,215.98,107883.0,200.165,200.3783,199.8124,200.3783,107883.0
2022-07-25 09:30:00,216.46,216.64,215.7,216.3,38070.0,200.8237,200.9907,200.1186,200.6752,38070.0
2022-07-25 10:00:00,216.21,216.9,216.16,216.74,37254.0,200.5917,201.2319,200.5453,201.0834,37254.0
2022-07-25 10:30:00,216.58,217.51,216.43,217.23,48698.0,200.935,201.7978,200.7958,201.5381,48698.0
2022-07-25 11:00:00,217.24,217.71,217.24,217.57,41168.0,201.5473,201.9834,201.5473,201.8535,41168.0
2022-07-25 11:30:00,217.63,217.86,217.59,217.85,25184.0,201.9092,202.1225,201.872,202.1133,25184.0
2022-07-25 12:00:00,217.8,217.91,217.05,217.16,35277.0,202.0669,202.1689,201.3711,201.4731,35277.0
2022-07-25 12:30:00,217.16,217.32,216.74,216.91,67334.0,201.4731,201.6215,201.0834,201.2412,67334.0
2022-07-25 13:00:00,217.0,217.05,216.58,216.72,19032.0,201.3247,201.3711,200.935,201.0649,19032.0
2022-07-25 13:30:00,216.72,216.85,216.41,216.41,28720.0,201.0649,201.1855,200.7773,200.7773,28720.0
2022-07-25 14:00:00,216.53,216.67,216.37,216.37,23285.0,200.8886,201.0185,200.7402,200.7402,23285.0
2022-07-25 14:30:00,216.36,216.47,216.09,216.2,15179.0,200.7309,200.833,200.4804,200.5825,15179.0
2022-07-25 15:00:00,216.22,216.31,215.8,215.83,28581.0,200.601,200.6845,200.2113,200.2392,28581.0
2022-07-25 15:30:00,215.76,217.08,215.76,216.86,137825.0,200.1742,201.3989,200.1742,201.1948,137825.0
2022-07-26 09:30:00,215.98,216.97,215.11,216.05,119099.0,200.3783,201.2968,199.5712,200.4433,119099.0
2022-07-26 10:00:00,216.32,216.6,215.63,216.16,31195.0,200.6938,200.9536,200.0536,200.5453,31195.0
2022-07-26 10:30:00,216.16,216.16,215.26,215.83,18454.0,200.5453,200.5453,199.7104,200.2392,18454.0
2022-07-26 11:00:00,215.88,216.0,215.44,215.67,26379.0,200.2856,200.3969,199.8774,200.0907,26379.0
2022-07-26 11:30:00,215.71,216.35,215.69,216.11,41111.0,200.1279,200.7216,200.1093,200.499,41111.0
2022-07-26 12:00:00,216.11,217.64,216.1,217.63,83812.0,200.499,201.9184,200.4897,201.9092,83812.0
2022-07-26 12:30:00,217.7,217.94,217.17,217.3,19596.0,201.9741,202.1968,201.4824,201.603,19596.0
2022-07-26 13:00:00,217.31,217.76,217.3,217.51,26003.0,201.6123,202.0298,201.603,201.7978,26003.0
2022-07-26 13:30:00,217.48,217.64,217.31,217.38,21623.0,201.77,201.9184,201.6123,201.6772,21623.0
2022-07-26 14:00:00,217.36,217.74,217.33,217.58,17890.0,201.6587,202.0112,201.6308,201.8628,17890.0
2022-07-26 14:30:00,217.6,217.61,217.13,217.36,27997.0,201.8813,201.8906,201.4453,201.6587,27997.0
2022-07-26 15:00:00,217.34,217.61,216.95,217.61,54542.0,201.6401,201.8906,201.2783,201.8906,54542.0
2022-07-26 15:30:00,217.68,218.28,217.58,218.05,140356.0,201.9555,202.5122,201.8628,202.2988,140356.0
2022-07-27 09:30:00,217.93,217.98,216.15,216.72,39059.0,202.1875,202.2339,200.5361,201.0649,39059.0
2022-07-27 10:00:00,216.6,216.6,214.84,215.15,22041.0,200.9536,200.9536,199.3207,199.6083,22041.0
2022-07-27 10:30:00,215.01,215.18,214.43,215.16,23526.0,199.4784,199.6361,198.9403,199.6176,23526.0
2022-07-27 11:00:00,215.15,216.59,215.07,216.59,20642.0,199.6083,200.9443,199.5341,200.9443,20642.0
2022-07-27 11:30:00,216.63,216.63,215.76,215.99,20628.0,200.9814,200.9814,200.1742,200.3876,20628.0
2022-07-27 12:00:00,215.97,216.18,215.79,215.98,22569.0,200.3691,200.5639,200.2021,200.3783,22569.0
2022-07-27 12:30:00,216.0,216.02,215.57,215.89,12858.0,200.3969,200.4155,199.998,200.2948,12858.0
2022-07-27 13:00:00,215.85,216.06,215.61,215.98,15213.0,200.2577,200.4526,200.0351,200.3783,15213.0
2022-07-27 13:30:00,216.04,216.05,215.67,215.67,14136.0,200.434,200.4433,200.0907,200.0907,14136.0
2022-07-27 14:00:00,215.65,216.16,215.44,216.07,22029.0,200.0722,200.5453,199.8774,200.4618,22029.0
2022-07-27 14:30:00,216.02,216.8,215.72,216.38,57158.0,200.4155,201.1391,200.1371,200.7495,57158.0
2022-07-27 15:00:00,216.41,218.26,216.4,218.26,56187.0,200.7773,202.4936,200.768,202.4936,56187.0
2022-07-27 15:30:00,218.26,218.53,217.9,217.92,152102.0,202.4936,202.7441,202.1597,202.1782,152102.0
2022-07-28 09:30:00,220.17,222.37,219.56,220.74,95565.0,204.2657,206.3068,203.6997,204.7945,95565.0
2022-07-28 10:00:00,220.98,222.04,220.37,221.67,67690.0,205.0172,206.0006,204.4512,205.6573,67690.0
2022-07-28 10:30:00,221.82,224.05,221.76,223.88,55061.0,205.7965,207.8654,205.7408,207.7077,55061.0
2022-07-28 11:00:00,223.88,223.88,222.33,222.64,41147.0,207.7077,207.7077,206.2696,206.5573,41147.0
2022-07-28 11:30:00,222.47,222.47,221.12,221.12,49237.0,206.3995,206.3995,205.1471,205.1471,49237.0
2022-07-28 12:00:00,221.13,222.18,221.06,221.96,36352.0,205.1563,206.1305,205.0914,205.9264,36352.0
2022-07-28 12:30:00,222.02,222.99,221.75,222.62,33230.0,205.982,206.882,205.7315,206.5387,33230.0
2022-07-28 13:00:00,222.66,223.6,222.65,223.6,35220.0,206.5758,207.4479,206.5665,207.4479,35220.0
2022-07-28 13:30:00,223.62,223.63,222.95,223.48,36462.0,207.4665,207.4757,206.8449,207.3366,36462.0
2022-07-28 14:00:00,223.39,223.85,223.24,223.82,27194.0,207.2531,207.6798,207.1139,207.652,27194.0
2022-07-28 14:30:00,223.8,224.0,223.51,223.62,19608.0,207.6335,207.819,207.3644,207.4665,19608.0
2022-07-28 15:00:00,223.65,224.27,223.59,224.13,38865.0,207.4943,208.0695,207.4386,207.9396,38865.0
2022-07-28 15:30:00,224.14,224.6,224.09,224.23,114327.0,207.9489,208.3757,207.9025,208.0324,114327.0
2022-07-29 09:30:00,224.92,229.79,224.81,229.68,116722.0,208.6726,213.1908,208.5705,213.0887,116722.0
2022-07-29 10:00:00,229.59,229.75,228.91,229.62,58411.0,213.0052,213.1536,212.3743,213.033,58411.0
2022-07-29 10:30:00,229.6,231.0,229.49,230.84,64487.0,213.0145,214.3134,212.9124,214.1649,64487.0
2022-07-29 11:00:00,230.75,231.56,230.17,230.73,62448.0,214.0814,214.8329,213.5433,214.0629,62448.0
2022-07-29 11:30:00,230.74,230.98,229.93,229.96,42457.0,214.0721,214.2948,213.3206,213.3485,42457.0
2022-07-29 12:00:00,229.9,229.96,229.23,229.84,31525.0,213.2928,213.3485,212.6712,213.2371,31525.0
2022-07-29 12:30:00,229.8,230.04,229.4,229.89,28191.0,213.2,213.4227,212.8289,213.2835,28191.0
2022-07-29 13:00:00,229.87,229.96,228.41,228.41,23850.0,213.265,213.3485,211.9104,211.9104,23850.0
2022-07-29 13:30:00,228.5,229.31,228.5,229.1,31686.0,211.9939,212.7454,211.9939,212.5506,31686.0
2022-07-29 14:00:00,229.17,229.37,228.94,229.05,39530.0,212.6155,212.8011,212.4022,212.5042,39530.0
2022-07-29 14:30:00,229.07,229.15,228.37,228.44,29633.0,212.5228,212.597,211.8733,211.9383,29633.0
2022-07-29 15:00:00,228.46,228.83,228.15,228.82,28365.0,211.9568,212.3001,211.6692,212.2908,28365.0
2022-07-29 15:30:00,228.8,229.02,227.84,227.96,180253.0,212.2723,212.4764,211.3816,211.493,180253.0
2022-08-01 09:30:00,227.54,230.67,227.34,229.49,64199.0,211.1033,214.0072,210.9177,212.9124,64199.0
2022-08-01 10:00:00,229.49,229.92,228.8,229.26,29857.0,212.9124,213.3114,212.2723,212.699,29857.0
2022-08-01 10:30:00,229.29,230.96,229.29,230.52,25174.0,212.7269,214.2762,212.7269,213.868,25174.0
2022-08-01 11:00:00,230.45,230.45,229.9,230.03,16499.0,213.8031,213.8031,213.2928,213.4134,16499.0
2022-08-01 11:30:00,230.07,230.6,229.72,230.05,18813.0,213.4505,213.9422,213.1258,213.432,18813.0
2022-08-01 12:00:00,230.09,230.14,228.95,229.55,15675.0,213.4691,213.5155,212.4114,212.9681,15675.0
2022-08-01 12:30:00,229.5,229.7,229.16,229.65,15572.0,212.9217,213.1073,212.6063,213.0609,15572.0
2022-08-01 13:00:00,229.74,230.3,229.36,229.95,38361.0,213.1444,213.6639,212.7918,213.3392,38361.0
2022-08-01 13:30:00,229.91,230.03,229.56,229.72,12649.0,213.3021,213.4134,212.9774,213.1258,12649.0
2022-08-01 14:00:00,229.74,229.78,229.1,229.34,17597.0,213.1444,213.1815,212.5506,212.7733,17597.0
2022-08-01 14:30:00,229.34,230.04,229.29,230.02,28712.0,212.7733,213.4227,212.7269,213.4041,28712.0
2022-08-01 15:00:00,229.95,230.58,229.89,230.55,19918.0,213.3392,213.9237,213.2835,213.8959,19918.0
2022-08-01 15:30:00,230.59,230.59,229.6,229.74,74540.0,213.933,213.933,213.0145,213.1444,74540.0
2022-08-02 09:30:00,230.84,230.84,228.94,229.81,33390.0,214.1649,214.1649,212.4022,213.2093,33390.0
2022-08-02 10:00:00,229.78,230.03,229.52,229.84,17904.0,213.1815,213.4134,212.9403,213.2371,17904.0
2022-08-02 10:30:00,230.32,230.93,230.05,230.71,21684.0,213.6825,214.2484,213.432,214.0443,21684.0
2022-08-02 11:00:00,230.66,231.23,230.36,231.01,27456.0,213.9979,214.5267,213.7196,214.3226,27456.0
2022-08-02 11:30:00,230.99,231.22,230.77,231.0,19088.0,214.3041,214.5175,214.1,214.3134,19088.0
2022-08-02 12:00:00,231.06,231.37,230.86,231.29,67915.0,214.369,214.6566,214.1835,214.5824,67915.0
2022-08-02 12:30:00,231.24,231.96,230.86,231.94,144308.0,214.536,215.204,214.1835,215.1855,144308.0
2022-08-02 13:00:00,231.91,231.91,230.83,230.95,23936.0,215.1576,215.1576,214.1556,214.267,23936.0
2022-08-02 13:30:00,230.96,231.12,230.25,230.27,34458.0,214.2762,214.4247,213.6175,213.6361,34458.0
2022-08-02 14:00:00,230.29,230.42,229.93,230.29,18376.0,213.6546,213.7753,213.3206,213.6546,18376.0
2022-08-02 14:30:00,230.32,230.47,229.54,229.83,16040.0,213.6825,213.8216,212.9588,213.2279,16040.0
2022-08-02 15:00:00,229.86,229.9,228.79,229.19,54909.0,213.2557,213.2928,212.263,212.6341,54909.0
2022-08-02 15:30:00,229.17,229.59,228.9,229.2,139828.0,212.6155,213.0052,212.3651,212.6434,139828.0
2022-08-03 09:30:00,228.18,228.27,226.41,226.76,37133.0,211.6971,211.7806,210.0549,210.3796,37133.0
2022-08-03 10:00:00,226.47,227.02,225.83,226.6,24131.0,210.1106,210.6209,209.5168,210.2312,24131.0
2022-08-03 10:30:00,226.56,226.97,226.27,226.74,31914.0,210.1941,210.5745,209.925,210.3611,31914.0
2022-08-03 11:00:00,226.79,227.25,226.77,227.0,19598.0,210.4075,210.8342,210.3889,210.6023,19598.0
2022-08-03 11:30:00,226.97,227.26,226.55,226.75,14966.0,210.5745,210.8435,210.1848,210.3704,14966.0
2022-08-03 12:00:00,226.72,227.04,226.61,226.61,13926.0,210.3425,210.6394,210.2405,210.2405,13926.0
2022-08-03 12:30:00,226.67,226.86,226.42,226.42,18699.0,210.2961,210.4724,210.0642,210.0642,18699.0
2022-08-03 13:00:00,226.45,226.72,226.15,226.25,20050.0,210.092,210.3425,209.8137,209.9065,20050.0
2022-08-03 13:30:00,226.31,227.41,226.23,226.96,27254.0,209.9621,210.9827,209.8879,210.5652,27254.0
2022-08-03 14:00:00,226.96,227.44,226.87,227.43,25143.0,210.5652,211.0105,210.4817,211.0012,25143.0
2022-08-03 14:30:00,227.49,227.59,227.08,227.22,29786.0,211.0569,211.1497,210.6765,210.8064,29786.0
2022-08-03 15:00:00,227.26,227.99,227.26,227.85,40996.0,210.8435,211.5208,210.8435,211.3909,40996.0
2022-08-03 15:30:00,227.86,228.6,227.77,228.16,96255.0,211.4002,212.0867,211.3167,211.6785,96255.0
2022-08-04 09:30:00,227.77,228.22,227.02,227.8,38832.0,211.3167,211.7342,210.6209,211.3445,38832.0
2022-08-04 10:00:00,227.79,228.02,226.9,226.9,9852.0,211.3352,211.5486,210.5095,210.5095,9852.0
2022-08-04 10:30:00,226.96,228.36,226.95,227.88,15428.0,210.5652,211.8641,210.5559,211.4187,15428.0
2022-08-04 11:00:00,227.71,227.72,226.71,226.83,12441.0,211.261,211.2703,210.3332,210.4446,12441.0
2022-08-04 11:30:00,226.81,227.6,226.81,227.47,7345.0,210.426,211.159,210.426,211.0383,7345.0
2022-08-04 12:00:00,227.44,227.44,226.33,226.4,9555.0,211.0105,211.0105,209.9807,210.0456,9555.0
2022-08-04 12:30:00,226.36,226.47,225.53,225.65,14225.0,210.0085,210.1106,209.2385,209.3498,14225.0
2022-08-04 13:00:00,225.61,226.2,225.43,225.99,11065.0,209.3127,209.8601,209.1457,209.6653,11065.0
2022-08-04 13:30:00,225.95,226.13,225.53,225.53,14911.0,209.6281,209.7951,209.2385,209.2385,14911.0
2022-08-04 14:00:00,225.58,225.82,225.44,225.79,11802.0,209.2849,209.5075,209.155,209.4797,11802.0
2022-08-04 14:30:00,225.76,226.05,225.61,225.97,12851.0,209.4519,209.7209,209.3127,209.6467,12851.0
2022-08-04 15:00:00,225.94,226.23,225.74,226.13,14582.0,209.6189,209.8879,209.4333,209.7951,14582.0
2022-08-04 15:30:00,226.06,226.09,225.05,225.3,65464.0,209.7302,209.758,208.7932,209.0251,65464.0
2022-08-05 09:30:00,225.19,225.71,223.37,223.43,33412.0,208.923,209.4055,207.2345,207.2902,33412.0
2022-08-05 10:00:00,223.45,224.28,222.95,223.83,28216.0,207.3087,208.0788,206.8449,207.6613,28216.0
2022-08-05 10:30:00,223.67,224.04,223.25,223.79,15620.0,207.5128,207.8561,207.1232,207.6242,15620.0
2022-08-05 11:00:00,223.78,224.95,223.54,224.94,13884.0,207.6149,208.7004,207.3922,208.6911,13884.0
2022-08-05 11:30:00,224.9,224.9,224.09,224.16,9320.0,208.654,208.654,207.9025,207.9675,9320.0
2022-08-05 12:00:00,224.2,224.66,224.13,224.65,9494.0,208.0046,208.4313,207.9396,208.4221,9494.0
2022-08-05 12:30:00,224.72,224.88,224.37,224.37,8813.0,208.487,208.6354,208.1623,208.1623,8813.0
2022-08-05 13:00:00,224.42,224.87,224.15,224.81,10211.0,208.2087,208.6262,207.9582,208.5705,10211.0
2022-08-05 13:30:00,224.7,225.94,224.68,225.46,19218.0,208.4684,209.6189,208.4499,209.1735,19218.0
2022-08-05 14:00:00,225.48,225.83,225.23,225.45,17099.0,209.1921,209.5168,208.9602,209.1643,17099.0
2022-08-05 14:30:00,225.35,226.08,225.35,225.89,21996.0,209.0715,209.7488,209.0715,209.5725,21996.0
2022-08-05 15:00:00,225.91,226.43,225.9,226.22,18011.0,209.591,210.0735,209.5818,209.8786,18011.0
2022-08-05 15:30:00,226.2,227.22,226.2,227.06,73953.0,209.8601,210.8064,209.8601,210.658,73953.0
2022-08-08 09:30:00,227.37,227.99,226.22,226.74,31443.0,210.9456,211.5208,209.8786,210.3611,31443.0
2022-08-08 10:00:00,226.73,227.51,226.45,227.43,19719.0,210.3518,211.0755,210.092,211.0012,19719.0
2022-08-08 10:30:00,227.51,227.51,226.85,227.11,15732.0,211.0755,211.0755,210.4631,210.7044,15732.0
2022-08-08 11:00:00,227.14,227.14,226.4,227.02,18627.0,210.7322,210.7322,210.0456,210.6209,18627.0
2022-08-08 11:30:00,227.05,227.21,226.48,226.77,11187.0,210.6487,210.7971,210.1199,210.3889,11187.0
2022-08-08 12:00:00,226.72,226.84,226.17,226.4,8314.0,210.3425,210.4539,209.8323,210.0456,8314.0
2022-08-08 12:30:00,226.39,226.5,226.07,226.07,5098.0,210.0364,210.1384,209.7395,209.7395,5098.0
2022-08-08 13:00:00,226.15,226.54,226.03,226.12,6322.0,209.8137,210.1755,209.7024,209.7859,6322.0
2022-08-08 13:30:00,226.04,226.31,226.03,226.18,4866.0,209.7116,209.9621,209.7024,209.8415,4866.0
2022-08-08 14:00:00,226.13,226.31,225.73,225.83,6984.0,209.7951,209.9621,209.424,209.5168,6984.0
2022-08-08 14:30:00,225.97,226.34,225.82,226.15,12592.0,209.6467,209.99,209.5075,209.8137,12592.0
2022-08-08 15:00:00,226.18,226.25,225.72,225.77,23083.0,209.8415,209.9065,209.4148,209.4612,23083.0
2022-08-08 15:30:00,225.76,226.53,225.6,226.34,69919.0,209.4519,210.1663,209.3034,209.99,69919.0
2022-08-09 09:30:00,227.04,227.7,226.7,227.34,37500.0,210.6394,211.2517,210.324,210.9177,37500.0
2022-08-09 10:00:00,227.39,228.15,227.27,228.13,17991.0,210.9641,211.6692,210.8528,211.6507,17991.0
2022-08-09 10:30:00,228.23,228.57,227.69,227.69,10826.0,211.7434,212.0589,211.2425,211.2425,10826.0
2022-08-09 11:00:00,227.73,228.57,227.56,228.52,9508.0,211.2796,212.0589,211.1218,212.0125,9508.0
2022-08-09 11:30:00,228.51,228.79,228.25,228.53,8983.0,212.0032,212.263,211.762,212.0218,8983.0
2022-08-09 12:00:00,228.64,228.93,228.49,228.64,11012.0,212.1238,212.3929,211.9847,212.1238,11012.0
2022-08-09 12:30:00,228.56,228.74,228.38,228.69,8481.0,212.0496,212.2166,211.8826,212.1702,8481.0
2022-08-09 13:00:00,228.57,228.61,228.29,228.33,13048.0,212.0589,212.096,211.7991,211.8362,13048.0
2022-08-09 13:30:00,228.32,228.45,227.81,227.82,11864.0,211.8269,211.9476,211.3538,211.3631,11864.0
2022-08-09 14:00:00,227.7,228.06,227.42,227.59,10222.0,211.2517,211.5857,210.992,211.1497,10222.0
2022-08-09 14:30:00,227.59,227.97,227.45,227.87,12394.0,211.1497,211.5022,211.0198,211.4095,12394.0
2022-08-09 15:00:00,227.87,228.21,227.71,228.12,43500.0,211.4095,211.7249,211.261,211.6414,43500.0
2022-08-09 15:30:00,228.15,228.66,228.11,228.43,71763.0,211.6692,212.1424,211.6321,211.929,71763.0
2022-08-10 09:30:00,229.0,229.14,227.55,227.89,17350.0,212.4578,212.5877,211.1126,211.428,17350.0
2022-08-10 10:00:00,227.99,228.35,227.82,228.04,7643.0,211.5208,211.8548,211.3631,211.5672,7643.0
2022-08-10 10:30:00,228.1,228.38,227.85,228.03,15146.0,211.6228,211.8826,211.3909,211.5579,15146.0
2022-08-10 11:00:00,228.16,228.6,227.34,227.36,26801.0,211.6785,212.0867,210.9177,210.9363,26801.0
2022-08-10 11:30:00,227.32,227.87,227.1,227.12,8723.0,210.8992,211.4095,210.6951,210.7136,8723.0
2022-08-10 12:00:00,227.09,227.1,226.36,226.41,15667.0,210.6858,210.6951,210.0085,210.0549,15667.0
2022-08-10 12:30:00,226.45,226.78,226.45,226.67,6532.0,210.092,210.3982,210.092,210.2961,6532.0
2022-08-10 13:00:00,226.74,226.99,226.55,226.84,5440.0,210.3611,210.593,210.1848,210.4539,5440.0
2022-08-10 13:30:00,226.69,226.73,225.99,226.03,15332.0,210.3147,210.3518,209.6653,209.7024,15332.0
2022-08-10 14:00:00,225.93,225.97,225.5,225.65,15184.0,209.6096,209.6467,209.2107,209.3498,15184.0
2022-08-10 14:30:00,225.71,225.77,225.17,225.2,16284.0,209.4055,209.4612,208.9045,208.9323,16284.0
2022-08-10 15:00:00,225.23,226.08,225.17,225.93,18063.0,208.9602,209.7488,208.9045,209.6096,18063.0
2022-08-10 15:30:00,225.86,226.6,225.86,226.39,65481.0,209.5446,210.2312,209.5446,210.0364,65481.0
2022-08-11 09:30:00,227.0,227.17,226.21,226.92,20101.0,210.6023,210.76,209.8694,210.5281,20101.0
2022-08-11 10:00:00,226.91,226.95,226.5,226.72,22127.0,210.5188,210.5559,210.1384,210.3425,22127.0
2022-08-11 10:30:00,226.77,227.34,226.5,227.07,17450.0,210.3889,210.9177,210.1384,210.6672,17450.0
2022-08-11 11:00:00,227.11,227.75,226.86,227.57,20837.0,210.7044,211.2981,210.4724,211.1311,20837.0
2022-08-11 11:30:00,227.41,227.48,226.69,227.31,10050.0,210.9827,211.0476,210.3147,210.8899,10050.0
2022-08-11 12:00:00,227.41,227.41,226.82,226.98,20125.0,210.9827,210.9827,210.4353,210.5837,20125.0
2022-08-11 12:30:00,226.93,227.16,226.69,227.01,11175.0,210.5374,210.7507,210.3147,210.6116,11175.0
2022-08-11 13:00:00,226.91,227.13,226.72,226.86,13468.0,210.5188,210.7229,210.3425,210.4724,13468.0
2022-08-11 13:30:00,226.74,226.74,226.14,226.42,11786.0,210.3611,210.3611,209.8044,210.0642,11786.0
2022-08-11 14:00:00,226.39,226.41,225.83,226.05,13737.0,210.0364,210.0549,209.5168,209.7209,13737.0
2022-08-11 14:30:00,226.03,226.13,225.82,226.0,13352.0,209.7024,209.7951,209.5075,209.6745,13352.0
2022-08-11 15:00:00,225.97,225.97,225.6,225.74,19625.0,209.6467,209.6467,209.3034,209.4333,19625.0
2022-08-11 15:30:00,225.71,225.99,224.91,225.28,106180.0,209.4055,209.6653,208.6633,209.0065,106180.0
2022-08-12 09:30:00,225.66,226.3,225.48,226.07,20629.0,209.3591,209.9529,209.1921,209.7395,20629.0
2022-08-12 10:00:00,226.01,226.06,224.63,225.18,9692.0,209.6838,209.7302,208.4035,208.9138,9692.0
2022-08-12 10:30:00,225.05,225.4,224.71,225.1,20994.0,208.7932,209.1179,208.4777,208.8395,20994.0
2022-08-12 11:00:00,225.04,225.29,224.68,224.85,7551.0,208.7839,209.0158,208.4499,208.6076,7551.0
2022-08-12 11:30:00,224.88,225.04,224.69,224.78,9021.0,208.6354,208.7839,208.4592,208.5427,9021.0
2022-08-12 12:00:00,224.74,224.86,224.14,224.14,7906.0,208.5056,208.6169,207.9489,207.9489,7906.0
2022-08-12 12:30:00,224.14,224.46,223.89,224.28,16846.0,207.9489,208.2458,207.717,208.0788,16846.0
2022-08-12 13:00:00,224.24,224.58,224.01,224.38,10519.0,208.0417,208.3571,207.8283,208.1716,10519.0
2022-08-12 13:30:00,224.39,224.67,224.32,224.61,6844.0,208.1808,208.4406,208.1159,208.3849,6844.0
2022-08-12 14:00:00,224.63,224.74,224.37,224.69,7265.0,208.4035,208.5056,208.1623,208.4592,7265.0
2022-08-12 14:30:00,224.72,225.0,224.65,224.94,7178.0,208.487,208.7468,208.4221,208.6911,7178.0
2022-08-12 15:00:00,225.01,225.33,224.73,224.99,14442.0,208.7561,209.0529,208.4963,208.7375,14442.0
2022-08-12 15:30:00,224.93,225.99,224.93,225.61,101468.0,208.6818,209.6653,208.6818,209.3127,101468.0
2022-08-15 09:30:00,225.06,229.07,225.06,228.8,62730.0,208.8024,212.5228,208.8024,212.2723,62730.0
2022-08-15 10:00:00,228.9,230.73,228.9,230.31,51341.0,212.3651,214.0629,212.3651,213.6732,51341.0
2022-08-15 10:30:00,230.24,230.31,229.37,229.43,20627.0,213.6083,213.6732,212.8011,212.8568,20627.0
2022-08-15 11:00:00,229.48,230.35,229.36,229.87,22073.0,212.9032,213.7103,212.7918,213.265,22073.0
2022-08-15 11:30:00,229.74,230.27,229.39,230.07,11504.0,213.1444,213.6361,212.8197,213.4505,11504.0
2022-08-15 12:00:00,230.0,230.63,229.96,230.25,12677.0,213.3856,213.9701,213.3485,213.6175,12677.0
2022-08-15 12:30:00,230.27,230.65,229.94,230.12,9336.0,213.6361,213.9886,213.3299,213.4969,9336.0
2022-08-15 13:00:00,230.06,230.23,229.73,229.84,17503.0,213.4413,213.599,213.1351,213.2371,17503.0
2022-08-15 13:30:00,229.87,230.03,229.58,229.96,29107.0,213.265,213.4134,212.9959,213.3485,29107.0
2022-08-15 14:00:00,229.97,230.19,229.58,229.91,20735.0,213.3578,213.5619,212.9959,213.3021,20735.0
2022-08-15 14:30:00,229.96,230.27,229.77,229.93,47020.0,213.3485,213.6361,213.1722,213.3206,47020.0
2022-08-15 15:00:00,229.91,229.91,229.61,229.75,17108.0,213.3021,213.3021,213.0238,213.1536,17108.0
2022-08-15 15:30:00,229.73,230.35,229.57,230.33,116589.0,213.1351,213.7103,212.9867,213.6918,116589.0
2022-08-16 09:30:00,229.51,231.17,229.51,230.54,29255.0,212.931,214.4711,212.931,213.8866,29255.0
2022-08-16 10:00:00,230.68,230.96,230.55,230.89,6274.0,214.0165,214.2762,213.8959,214.2113,6274.0
2022-08-16 10:30:00,230.83,230.95,229.62,230.04,15233.0,214.1556,214.267,213.033,213.4227,15233.0
2022-08-16 11:00:00,229.98,230.69,229.75,230.59,10376.0,213.367,214.0257,213.1536,213.933,10376.0
2022-08-16 11:30:00,230.43,230.72,230.03,230.65,10152.0,213.7845,214.0536,213.4134,213.9886,10152.0
2022-08-16 12:00:00,230.56,231.41,230.44,231.26,14213.0,213.9051,214.6937,213.7938,214.5546,14213.0
2022-08-16 12:30:00,231.25,231.9,231.08,231.15,10615.0,214.5453,215.1483,214.3876,214.4525,10615.0
2022-08-16 13:00:00,231.1,231.67,231.08,231.59,14132.0,214.4061,214.935,214.3876,214.8607,14132.0
2022-08-16 13:30:00,231.55,231.83,231.38,231.7,8240.0,214.8236,215.0834,214.6659,214.9628,8240.0
2022-08-16 14:00:00,231.69,231.94,231.45,231.6,12624.0,214.9535,215.1855,214.7308,214.87,12624.0
2022-08-16 14:30:00,231.49,231.61,230.68,230.85,11644.0,214.768,214.8793,214.0165,214.1742,11644.0
2022-08-16 15:00:00,230.83,230.83,230.52,230.73,13225.0,214.1556,214.1556,213.868,214.0629,13225.0
2022-08-16 15:30:00,230.7,230.95,230.41,230.72,41236.0,214.035,214.267,213.766,214.0536,41236.0
2022-08-17 09:30:00,230.7,231.54,230.1,230.9,21982.0,214.035,214.8143,213.4784,214.2206,21982.0
2022-08-17 10:00:00,231.04,231.21,230.51,230.71,11249.0,214.3505,214.5082,213.8587,214.0443,11249.0
2022-08-17 10:30:00,230.57,230.95,230.29,230.43,8076.0,213.9144,214.267,213.6546,213.7845,8076.0
2022-08-17 11:00:00,230.6,230.77,230.36,230.64,14633.0,213.9422,214.1,213.7196,213.9794,14633.0
2022-08-17 11:30:00,230.68,230.89,230.3,230.53,13164.0,214.0165,214.2113,213.6639,213.8773,13164.0
2022-08-17 12:00:00,230.41,230.9,230.1,230.84,9487.0,213.766,214.2206,213.4784,214.1649,9487.0
2022-08-17 12:30:00,230.74,230.9,230.52,230.55,7606.0,214.0721,214.2206,213.868,213.8959,7606.0
2022-08-17 13:00:00,230.52,230.6,230.35,230.43,7242.0,213.868,213.9422,213.7103,213.7845,7242.0
2022-08-17 13:30:00,230.38,230.63,230.28,230.35,7885.0,213.7381,213.9701,213.6454,213.7103,7885.0
2022-08-17 14:00:00,230.4,230.81,230.29,230.39,8771.0,213.7567,214.1371,213.6546,213.7474,8771.0
2022-08-17 14:30:00,230.45,230.6,230.36,230.48,7758.0,213.8031,213.9422,213.7196,213.8309,7758.0
2022-08-17 15:00:00,230.43,230.87,230.19,230.45,17952.0,213.7845,214.1927,213.5619,213.8031,17952.0
2022-08-17 15:30:00,230.39,230.74,230.25,230.48,47377.0,213.7474,214.0721,213.6175,213.8309,47377.0
2022-08-18 09:30:00,229.59,230.15,229.02,230.02,23103.0,213.962,214.4838,213.4308,214.3627,23103.0
2022-08-18 10:00:00,230.29,230.47,229.83,230.04,14329.0,214.6143,214.7821,214.1856,214.3813,14329.0
2022-08-18 10:30:00,230.07,230.17,229.42,229.49,11791.0,214.4093,214.5025,213.8035,213.8688,11791.0
2022-08-18 11:00:00,229.42,229.97,229.36,229.64,10326.0,213.8035,214.3161,213.7476,214.0085,10326.0
2022-08-18 11:30:00,229.56,229.8,229.33,229.47,7748.0,213.934,214.1577,213.7197,213.8501,7748.0
2022-08-18 12:00:00,229.58,229.78,229.4,229.62,5882.0,213.9526,214.139,213.7849,213.9899,5882.0
2022-08-18 12:30:00,229.59,229.63,229.2,229.32,7619.0,213.962,213.9992,213.5985,213.7103,7619.0
2022-08-18 13:00:00,229.29,229.51,229.16,229.4,5783.0,213.6824,213.8874,213.5612,213.7849,5783.0
2022-08-18 13:30:00,229.4,229.63,229.4,229.53,5185.0,213.7849,213.9992,213.7849,213.906,5185.0
2022-08-18 14:00:00,229.67,230.2,229.61,230.2,6339.0,214.0365,214.5304,213.9806,214.5304,6339.0
2022-08-18 14:30:00,230.16,230.69,230.16,230.65,9846.0,214.4932,214.9871,214.4932,214.9498,9846.0
2022-08-18 15:00:00,230.63,231.01,230.59,230.81,13771.0,214.9312,215.2853,214.8939,215.0989,13771.0
2022-08-18 15:30:00,230.82,231.21,230.37,230.72,71841.0,215.1082,215.4717,214.6889,215.015,71841.0
2022-08-19 09:30:00,231.26,233.69,230.51,231.49,128320.0,215.5183,217.7829,214.8193,215.7326,128320.0
2022-08-19 10:00:00,231.51,232.12,231.38,232.03,24937.0,215.7513,216.3197,215.6301,216.2359,24937.0
2022-08-19 10:30:00,232.02,232.02,231.3,231.42,12949.0,216.2265,216.2265,215.5556,215.6674,12949.0
2022-08-19 11:00:00,231.8,232.71,231.55,232.56,12536.0,216.0215,216.8696,215.7885,216.7298,12536.0
2022-08-19 11:30:00,232.5,232.66,232.22,232.66,23107.0,216.6739,216.823,216.4129,216.823,23107.0
2022-08-19 12:00:00,232.65,233.0,232.3,232.93,33281.0,216.8137,217.1398,216.4875,217.0746,33281.0
2022-08-19 12:30:00,233.05,233.81,233.05,233.46,28597.0,217.1864,217.8947,217.1864,217.5685,28597.0
2022-08-19 13:00:00,233.47,234.29,233.42,234.27,25752.0,217.5778,218.342,217.5312,218.3234,25752.0
2022-08-19 13:30:00,234.15,234.23,233.8,233.86,25923.0,218.2116,218.2861,217.8854,217.9413,25923.0
2022-08-19 14:00:00,233.91,233.96,233.26,233.27,27812.0,217.9879,218.0345,217.3821,217.3915,27812.0
2022-08-19 14:30:00,233.27,233.27,232.64,232.91,16987.0,217.3915,217.3915,216.8043,217.056,16987.0
2022-08-19 15:00:00,232.99,233.11,232.72,232.8,12679.0,217.1305,217.2423,216.8789,216.9534,12679.0
2022-08-19 15:30:00,232.8,233.41,232.56,233.17,60202.0,216.9534,217.5219,216.7298,217.2983,60202.0
2022-08-22 09:30:00,232.46,233.61,232.04,232.44,35011.0,216.6366,217.7083,216.2452,216.618,35011.0
2022-08-22 10:00:00,232.44,232.84,232.16,232.63,14260.0,216.618,216.9907,216.357,216.795,14260.0
2022-08-22 10:30:00,232.63,233.1,232.09,232.18,17926.0,216.795,217.233,216.2918,216.3757,17926.0
2022-08-22 11:00:00,232.11,232.38,231.56,231.7,11948.0,216.3104,216.562,215.7979,215.9283,11948.0
2022-08-22 11:30:00,231.72,231.85,231.24,231.31,13654.0,215.947,216.0681,215.4996,215.5649,13654.0
2022-08-22 12:00:00,231.33,231.7,231.07,231.54,12492.0,215.5835,215.9283,215.3412,215.7792,12492.0
2022-08-22 12:30:00,231.58,231.58,230.93,231.05,10012.0,215.8165,215.8165,215.2107,215.3226,10012.0
2022-08-22 13:00:00,230.96,230.98,230.56,230.69,9454.0,215.2387,215.2573,214.8659,214.9871,9454.0
2022-08-22 13:30:00,230.68,230.85,230.33,230.36,12096.0,214.9778,215.1362,214.6516,214.6795,12096.0
2022-08-22 14:00:00,230.36,231.05,230.35,231.05,12422.0,214.6795,215.3226,214.6702,215.3226,12422.0
2022-08-22 14:30:00,231.17,231.26,230.96,231.26,14854.0,215.4344,215.5183,215.2387,215.5183,14854.0
2022-08-22 15:00:00,231.26,231.75,231.26,231.64,20285.0,215.5183,215.9749,215.5183,215.8724,20285.0
2022-08-22 15:30:00,231.63,231.63,231.1,231.45,73984.0,215.8631,215.8631,215.3692,215.6953,73984.0
2022-08-23 09:30:00,231.1,231.58,230.54,231.12,20018.0,215.3692,215.8165,214.8473,215.3878,20018.0
2022-08-23 10:00:00,231.05,231.78,231.0,231.39,14781.0,215.3226,216.0029,215.276,215.6394,14781.0
2022-08-23 10:30:00,231.24,231.79,231.14,231.5,9813.0,215.4996,216.0122,215.4064,215.7419,9813.0
2022-08-23 11:00:00,231.46,231.59,230.96,231.59,10630.0,215.7047,215.8258,215.2387,215.8258,10630.0
2022-08-23 11:30:00,231.85,232.45,231.85,232.33,12034.0,216.0681,216.6273,216.0681,216.5154,12034.0
2022-08-23 12:00:00,232.43,232.52,231.71,231.76,12492.0,216.6086,216.6925,215.9376,215.9842,12492.0
2022-08-23 12:30:00,231.65,232.2,231.65,232.09,10603.0,215.8817,216.3943,215.8817,216.2918,10603.0
2022-08-23 13:00:00,232.08,232.1,231.62,232.05,10058.0,216.2825,216.3011,215.8538,216.2545,10058.0
2022-08-23 13:30:00,232.01,232.09,231.51,231.58,9882.0,216.2172,216.2918,215.7513,215.8165,9882.0
2022-08-23 14:00:00,231.51,231.64,231.21,231.58,15505.0,215.7513,215.8724,215.4717,215.8165,15505.0
2022-08-23 14:30:00,231.68,232.32,231.65,232.25,15113.0,215.9097,216.5061,215.8817,216.4409,15113.0
2022-08-23 15:00:00,232.3,232.82,232.27,232.66,21317.0,216.4875,216.9721,216.4595,216.823,21317.0
2022-08-23 15:30:00,232.69,232.82,232.35,232.55,57821.0,216.8509,216.9721,216.5341,216.7205,57821.0
2022-08-24 09:30:00,233.33,234.06,232.72,233.26,23035.0,217.4474,218.1277,216.8789,217.3821,23035.0
2022-08-24 10:00:00,233.48,233.73,233.19,233.37,11981.0,217.5872,217.8201,217.3169,217.4847,11981.0
2022-08-24 10:30:00,233.47,234.26,233.16,234.2,11053.0,217.5778,218.3141,217.2889,218.2582,11053.0
2022-08-24 11:00:00,234.13,234.56,233.74,234.16,15215.0,218.1929,218.5936,217.8295,218.2209,15215.0
2022-08-24 11:30:00,234.25,234.52,234.16,234.43,9739.0,218.3047,218.5564,218.2209,218.4725,9739.0
2022-08-24 12:00:00,234.26,234.34,233.73,233.73,7725.0,218.3141,218.3886,217.8201,217.8201,7725.0
2022-08-24 12:30:00,233.74,233.74,232.63,232.81,10964.0,217.8295,217.8295,216.795,216.9628,10964.0
2022-08-24 13:00:00,232.81,232.96,232.58,232.64,7882.0,216.9628,217.1026,216.7484,216.8043,7882.0
2022-08-24 13:30:00,232.66,232.85,232.33,232.66,9511.0,216.823,217.0,216.5154,216.823,9511.0
2022-08-24 14:00:00,232.76,232.85,232.61,232.85,7672.0,216.9162,217.0,216.7764,217.0,7672.0
2022-08-24 14:30:00,232.84,232.85,232.48,232.67,10444.0,216.9907,217.0,216.6552,216.8323,10444.0
2022-08-24 15:00:00,232.74,233.13,232.7,232.95,20833.0,216.8975,217.261,216.8603,217.0932,20833.0
2022-08-24 15:30:00,232.96,233.49,232.87,233.39,46043.0,217.1026,217.5965,217.0187,217.5033,46043.0
2022-08-25 09:30:00,233.61,233.68,232.12,232.37,28923.0,217.7083,217.7735,216.3197,216.5527,28923.0
2022-08-25 10:00:00,232.46,232.74,231.94,232.32,25319.0,216.6366,216.8975,216.152,216.5061,25319.0
2022-08-25 10:30:00,232.39,232.39,231.79,232.09,19630.0,216.5714,216.5714,216.0122,216.2918,19630.0
2022-08-25 11:00:00,232.11,232.16,231.73,231.77,6130.0,216.3104,216.357,215.9563,215.9936,6130.0
2022-08-25 11:30:00,231.83,231.96,231.47,231.55,6603.0,216.0495,216.1706,215.714,215.7885,6603.0
2022-08-25 12:00:00,231.65,231.72,231.36,231.48,14515.0,215.8817,215.947,215.6115,215.7233,14515.0
2022-08-25 12:30:00,231.47,231.66,231.26,231.55,10690.0,215.714,215.891,215.5183,215.7885,10690.0
2022-08-25 13:00:00,231.74,231.94,231.34,231.93,5068.0,215.9656,216.152,215.5928,216.1427,5068.0
2022-08-25 13:30:00,231.91,232.12,231.7,231.97,9576.0,216.124,216.3197,215.9283,216.1799,9576.0
2022-08-25 14:00:00,231.97,232.21,231.75,232.03,16607.0,216.1799,216.4036,215.9749,216.2359,16607.0
2022-08-25 14:30:00,232.04,232.23,231.99,232.16,11116.0,216.2452,216.4222,216.1986,216.357,11116.0
2022-08-25 15:00:00,232.14,232.71,232.14,232.47,12287.0,216.3384,216.8696,216.3384,216.6459,12287.0
2022-08-25 15:30:00,232.56,233.44,232.33,233.43,36599.0,216.7298,217.5499,216.5154,217.5406,36599.0
2022-08-26 09:30:00,232.77,233.23,231.71,231.93,20291.0,216.9255,217.3542,215.9376,216.1427,20291.0
2022-08-26 10:00:00,232.11,232.75,231.46,231.65,9152.0,216.3104,216.9069,215.7047,215.8817,9152.0
2022-08-26 10:30:00,231.66,231.7,231.11,231.24,11530.0,215.891,215.9283,215.3785,215.4996,11530.0
2022-08-26 11:00:00,231.15,231.26,230.58,230.91,16630.0,215.4158,215.5183,214.8846,215.1921,16630.0
2022-08-26 11:30:00,230.87,231.3,230.87,231.24,9088.0,215.1548,215.5556,215.1548,215.4996,9088.0
2022-08-26 12:00:00,231.05,231.48,230.73,231.48,8282.0,215.3226,215.7233,215.0244,215.7233,8282.0
2022-08-26 12:30:00,231.47,231.55,231.12,231.29,7663.0,215.714,215.7885,215.3878,215.5462,7663.0
2022-08-26 13:00:00,231.19,231.54,231.18,231.49,10053.0,215.453,215.7792,215.4437,215.7326,10053.0
2022-08-26 13:30:00,231.45,231.6,231.26,231.36,7614.0,215.6953,215.8351,215.5183,215.6115,7614.0
2022-08-26 14:00:00,231.26,231.32,230.66,230.67,6932.0,215.5183,215.5742,214.9591,214.9684,6932.0
2022-08-26 14:30:00,230.62,230.67,229.7,229.72,28428.0,214.9218,214.9684,214.0645,214.0831,28428.0
2022-08-26 15:00:00,229.77,230.0,229.65,229.79,14770.0,214.1297,214.344,214.0179,214.1483,14770.0
2022-08-26 15:30:00,229.81,229.9,228.34,228.72,71520.0,214.167,214.2509,212.797,213.1512,71520.0
2022-08-29 09:30:00,227.15,227.82,225.51,226.7,54891.0,211.688,212.3124,210.1597,211.2687,54891.0
2022-08-29 10:00:00,226.71,227.28,226.69,226.92,22594.0,211.278,211.8092,211.2594,211.4737,22594.0
2022-08-29 10:30:00,226.91,227.36,226.49,226.73,26612.0,211.4644,211.8837,211.073,211.2966,26612.0
2022-08-29 11:00:00,226.77,227.25,226.72,226.93,28330.0,211.3339,211.7812,211.2873,211.483,28330.0
2022-08-29 11:30:00,226.93,227.68,226.93,227.49,13667.0,211.483,212.182,211.483,212.0049,13667.0
2022-08-29 12:00:00,227.51,227.79,227.31,227.49,8676.0,212.0235,212.2845,211.8372,212.0049,8676.0
2022-08-29 12:30:00,227.52,228.1,227.5,227.95,11379.0,212.0329,212.5734,212.0142,212.4336,11379.0
2022-08-29 13:00:00,227.87,228.34,227.57,227.86,9993.0,212.359,212.797,212.0795,212.3497,9993.0
2022-08-29 13:30:00,227.84,228.42,227.84,228.36,12298.0,212.3311,212.8716,212.3311,212.8157,12298.0
2022-08-29 14:00:00,228.41,228.41,227.46,227.91,16752.0,212.8623,212.8623,211.9769,212.3963,16752.0
2022-08-29 14:30:00,227.95,228.86,227.9,228.57,16545.0,212.4336,213.2816,212.387,213.0114,16545.0
2022-08-29 15:00:00,228.6,229.13,228.56,228.56,26436.0,213.0393,213.5333,213.0021,213.0021,26436.0
2022-08-29 15:30:00,228.54,228.95,227.77,227.92,73528.0,212.9834,213.3655,212.2658,212.4056,73528.0
2022-08-30 09:30:00,227.12,227.95,226.09,227.81,13997.0,211.6601,212.4336,210.7002,212.3031,13997.0
2022-08-30 10:00:00,227.88,228.14,227.38,227.61,8848.0,212.3684,212.6107,211.9024,212.1167,8848.0
2022-08-30 10:30:00,227.52,227.53,225.72,225.98,17808.0,212.0329,212.0422,210.3554,210.5977,17808.0
2022-08-30 11:00:00,226.01,227.93,226.01,227.62,10230.0,210.6256,212.4149,210.6256,212.126,10230.0
2022-08-30 11:30:00,227.42,228.05,227.38,227.9,12666.0,211.9397,212.5268,211.9024,212.387,12666.0
2022-08-30 12:00:00,227.85,228.01,227.34,227.48,13765.0,212.3404,212.4895,211.8651,211.9956,13765.0
2022-08-30 12:30:00,227.61,228.1,227.49,228.02,9522.0,212.1167,212.5734,212.0049,212.4988,9522.0
2022-08-30 13:00:00,227.96,228.29,227.6,227.8,5709.0,212.4429,212.7504,212.1074,212.2938,5709.0
2022-08-30 13:30:00,227.96,227.98,226.95,227.59,8785.0,212.4429,212.4615,211.5017,212.0981,8785.0
2022-08-30 14:00:00,227.67,227.76,226.83,226.84,17123.0,212.1726,212.2565,211.3898,211.3991,17123.0
2022-08-30 14:30:00,226.84,227.08,226.7,226.91,9467.0,211.3991,211.6228,211.2687,211.4644,9467.0
2022-08-30 15:00:00,226.98,227.69,226.88,227.37,14231.0,211.5296,212.1913,211.4364,211.8931,14231.0
2022-08-30 15:30:00,227.24,227.24,225.73,226.25,69038.0,211.7719,211.7719,210.3647,210.8493,69038.0
2022-08-31 09:30:00,225.68,228.8,225.68,228.16,50698.0,210.3181,213.2257,210.3181,212.6293,50698.0
2022-08-31 10:00:00,228.42,228.62,227.42,227.99,17896.0,212.8716,213.058,211.9397,212.4709,17896.0
2022-08-31 10:30:00,228.06,228.53,227.83,228.11,13153.0,212.5361,212.9741,212.3218,212.5827,13153.0
2022-08-31 11:00:00,227.97,228.13,227.0,227.2,20258.0,212.4522,212.6013,211.5483,211.7346,20258.0
2022-08-31 11:30:00,227.24,227.69,227.17,227.48,12100.0,211.7719,212.1913,211.7067,211.9956,12100.0
2022-08-31 12:00:00,227.44,227.47,226.65,226.72,10886.0,211.9583,211.9863,211.2221,211.2873,10886.0
2022-08-31 12:30:00,226.62,226.79,226.2,226.5,13139.0,211.1941,211.3525,210.8027,211.0823,13139.0
2022-08-31 13:00:00,226.7,227.08,226.38,226.56,9384.0,211.2687,211.6228,210.9705,211.1382,9384.0
2022-08-31 13:30:00,226.53,226.55,226.11,226.45,10629.0,211.1102,211.1289,210.7188,211.0357,10629.0
2022-08-31 14:00:00,226.32,226.33,225.74,225.74,6684.0,210.9145,210.9239,210.374,210.374,6684.0
2022-08-31 14:30:00,225.67,225.7,224.83,225.39,11889.0,210.3088,210.3367,209.526,210.0478,11889.0
2022-08-31 15:00:00,225.31,225.97,225.15,225.31,18376.0,209.9733,210.5884,209.8242,209.9733,18376.0
2022-08-31 15:30:00,225.2,225.75,224.65,224.68,76374.0,209.8708,210.3833,209.3582,209.3862,76374.0
2022-09-01 09:30:00,223.96,224.3,222.16,224.19,67341.0,208.7152,209.032,207.0377,208.9295,67341.0
2022-09-01 10:00:00,224.3,225.16,224.19,225.1,25139.0,209.032,209.8335,208.9295,209.7776,25139.0
2022-09-01 10:30:00,225.22,225.52,224.54,225.18,23643.0,209.8894,210.169,209.2557,209.8521,23643.0
2022-09-01 11:00:00,225.19,227.04,225.1,226.94,16961.0,209.8615,211.5855,209.7776,211.4923,16961.0
2022-09-01 11:30:00,227.03,227.58,226.6,226.72,18534.0,211.5762,212.0888,211.1755,211.2873,18534.0
2022-09-01 12:00:00,226.86,226.99,226.56,226.72,12466.0,211.4178,211.5389,211.1382,211.2873,12466.0
2022-09-01 12:30:00,226.7,226.7,225.93,226.01,14096.0,211.2687,211.2687,210.5511,210.6256,14096.0
2022-09-01 13:00:00,225.93,226.71,225.81,226.71,19925.0,210.5511,211.278,210.4393,211.278,19925.0
2022-09-01 13:30:00,226.65,226.82,226.4,226.8,22433.0,211.2221,211.3805,210.9891,211.3619,22433.0
2022-09-01 14:00:00,226.87,227.09,226.39,226.95,21903.0,211.4271,211.6321,210.9798,211.5017,21903.0
2022-09-01 14:30:00,227.0,227.07,226.52,226.77,13900.0,211.5483,211.6135,211.1009,211.3339,13900.0
2022-09-01 15:00:00,226.79,226.96,226.35,226.68,23704.0,211.3525,211.511,210.9425,211.25,23704.0
2022-09-01 15:30:00,226.67,227.59,226.29,227.54,75150.0,211.2407,212.0981,210.8866,212.0515,75150.0
2022-09-02 09:30:00,228.39,228.93,227.82,228.22,20385.0,212.8436,213.3469,212.3124,212.6852,20385.0
2022-09-02 10:00:00,228.32,229.73,228.07,229.6,38700.0,212.7784,214.0924,212.5454,213.9713,38700.0
2022-09-02 10:30:00,229.59,229.65,228.73,228.8,27828.0,213.962,214.0179,213.1605,213.2257,27828.0
2022-09-02 11:00:00,228.74,228.84,228.06,228.78,14872.0,213.1698,213.263,212.5361,213.2071,14872.0
2022-09-02 11:30:00,229.04,229.08,228.19,228.24,12134.0,213.4494,213.4867,212.6572,212.7038,12134.0
2022-09-02 12:00:00,228.25,228.4,227.08,227.08,16870.0,212.7132,212.853,211.6228,211.6228,16870.0
2022-09-02 12:30:00,227.05,227.13,226.27,226.32,19056.0,211.5948,211.6694,210.8679,210.9145,19056.0
2022-09-02 13:00:00,226.1,226.23,224.89,224.89,9589.0,210.7095,210.8307,209.5819,209.5819,9589.0
2022-09-02 13:30:00,224.82,225.14,224.45,224.48,8842.0,209.5166,209.8149,209.1718,209.1998,8842.0
2022-09-02 14:00:00,224.51,225.06,224.35,224.92,10163.0,209.2277,209.7403,209.0786,209.6098,10163.0
2022-09-02 14:30:00,224.91,225.3,224.65,224.66,9095.0,209.6005,209.964,209.3582,209.3675,9095.0
2022-09-02 15:00:00,224.6,225.19,224.41,224.69,13364.0,209.3116,209.8615,209.1346,209.3955,13364.0
2022-09-02 15:30:00,224.63,224.76,223.4,224.13,74992.0,209.3396,209.4607,208.1933,208.8736,74992.0
2022-09-06 09:30:00,226.02,226.61,223.58,225.46,57285.0,210.635,211.1848,208.361,210.1131,57285.0
2022-09-06 10:00:00,225.26,225.85,224.13,225.85,39080.0,209.9267,210.4765,208.8736,210.4765,39080.0
2022-09-06 10:30:00,225.85,226.41,225.3,226.05,22255.0,210.4765,210.9984,209.964,210.6629,22255.0
2022-09-06 11:00:00,226.06,226.87,225.38,225.62,23876.0,210.6722,211.4271,210.0385,210.2622,23876.0
2022-09-06 11:30:00,225.6,226.12,224.61,224.95,25070.0,210.2435,210.7282,209.3209,209.6378,25070.0
2022-09-06 12:00:00,224.8,224.99,223.58,223.87,16891.0,209.498,209.6751,208.361,208.6313,16891.0
2022-09-06 12:30:00,223.78,224.33,223.62,224.08,17322.0,208.5474,209.06,208.3983,208.827,17322.0
2022-09-06 13:00:00,224.04,224.13,222.78,223.04,11525.0,208.7897,208.8736,207.6155,207.8578,11525.0
2022-09-06 13:30:00,223.02,223.63,223.0,223.56,15019.0,207.8392,208.4076,207.8205,208.3424,15019.0
2022-09-06 14:00:00,223.65,224.02,223.14,223.29,22090.0,208.4263,208.7711,207.951,208.0908,22090.0
2022-09-06 14:30:00,223.38,223.38,222.36,222.56,21024.0,208.1747,208.1747,207.2241,207.4105,21024.0
2022-09-06 15:00:00,222.61,223.46,222.53,223.1,27072.0,207.4571,208.2492,207.3825,207.9137,27072.0
2022-09-06 15:30:00,223.1,223.52,222.34,222.89,141795.0,207.9137,208.3051,207.2055,207.718,141795.0
2022-09-07 09:30:00,222.65,224.43,222.65,224.06,41625.0,207.4944,209.1532,207.4944,208.8084,41625.0
2022-09-07 10:00:00,224.0,225.53,223.87,225.3,25850.0,208.7525,210.1783,208.6313,209.964,25850.0
2022-09-07 10:30:00,225.3,226.5,225.28,226.25,34966.0,209.964,211.0823,209.9453,210.8493,34966.0
2022-09-07 11:00:00,226.26,226.74,226.04,226.42,19758.0,210.8586,211.306,210.6536,211.0077,19758.0
2022-09-07 11:30:00,226.45,226.95,225.88,226.08,15846.0,211.0357,211.5017,210.5045,210.6909,15846.0
2022-09-07 12:00:00,226.05,226.21,225.62,225.99,19157.0,210.6629,210.812,210.2622,210.607,19157.0
2022-09-07 12:30:00,225.9,226.83,225.8,226.41,16798.0,210.5231,211.3898,210.4299,210.9984,16798.0
2022-09-07 13:00:00,226.62,227.13,226.62,226.98,13357.0,211.1941,211.6694,211.1941,211.5296,13357.0
2022-09-07 13:30:00,227.0,227.83,226.76,227.71,30846.0,211.5483,212.3218,211.3246,212.2099,30846.0
2022-09-07 14:00:00,227.69,228.23,227.68,228.22,16571.0,212.1913,212.6945,212.182,212.6852,16571.0
2022-09-07 14:30:00,228.22,228.64,228.12,228.34,21234.0,212.6852,213.0766,212.592,212.797,21234.0
2022-09-07 15:00:00,228.32,228.36,227.64,228.12,18643.0,212.7784,212.8157,212.1447,212.592,18643.0
2022-09-07 15:30:00,228.09,228.57,227.69,228.41,72478.0,212.5641,213.0114,212.1913,212.8623,72478.0
2022-09-08 09:30:00,226.14,227.14,224.74,224.98,27458.0,210.7468,211.6787,209.4421,209.6658,27458.0
2022-09-08 10:00:00,224.82,224.9,223.45,224.62,25293.0,209.5166,209.5912,208.2399,209.3303,25293.0
2022-09-08 10:30:00,224.61,226.23,224.61,225.77,26707.0,209.3209,210.8307,209.3209,210.402,26707.0
2022-09-08 11:00:00,225.84,227.0,225.75,226.51,17568.0,210.4672,211.5483,210.3833,211.0916,17568.0
2022-09-08 11:30:00,226.53,226.58,225.35,225.72,14701.0,211.1102,211.1568,210.0106,210.3554,14701.0
2022-09-08 12:00:00,225.31,225.32,223.17,223.6,12506.0,209.9733,209.9826,207.979,208.3797,12506.0
2022-09-08 12:30:00,223.64,225.13,223.52,224.9,12652.0,208.417,209.8055,208.3051,209.5912,12652.0
2022-09-08 13:00:00,224.9,226.24,224.87,225.92,15012.0,209.5912,210.84,209.5632,210.5418,15012.0
2022-09-08 13:30:00,225.94,226.53,225.78,226.26,16395.0,210.5604,211.1102,210.4113,210.8586,16395.0
2022-09-08 14:00:00,226.29,226.85,226.12,226.19,17022.0,210.8866,211.4085,210.7282,210.7934,17022.0
2022-09-08 14:30:00,226.1,226.51,225.0,225.14,23603.0,210.7095,211.0916,209.6844,209.8149,23603.0
2022-09-08 15:00:00,225.11,225.45,224.88,225.05,17064.0,209.7869,210.1038,209.5726,209.731,17064.0
2022-09-08 15:30:00,224.93,225.64,224.7,225.48,68801.0,209.6192,210.2808,209.4048,210.1317,68801.0
2022-09-09 09:30:00,225.77,226.37,224.58,225.01,20700.0,210.402,210.9611,209.293,209.6937,20700.0
2022-09-09 10:00:00,225.11,226.13,225.04,226.03,14143.0,209.7869,210.7375,209.7217,210.6443,14143.0
2022-09-09 10:30:00,226.0,226.58,225.88,226.53,13216.0,210.6163,211.1568,210.5045,211.1102,13216.0
2022-09-09 11:00:00,226.52,226.62,225.2,225.52,17059.0,211.1009,211.1941,209.8708,210.169,17059.0
2022-09-09 11:30:00,225.49,226.25,225.44,225.63,7110.0,210.141,210.8493,210.0944,210.2715,7110.0
2022-09-09 12:00:00,225.61,225.66,225.17,225.43,6467.0,210.2529,210.2995,209.8428,210.0851,6467.0
2022-09-09 12:30:00,225.44,225.81,225.34,225.81,8222.0,210.0944,210.4393,210.0012,210.4393,8222.0
2022-09-09 13:00:00,225.72,226.29,225.66,226.08,8487.0,210.3554,210.8866,210.2995,210.6909,8487.0
2022-09-09 13:30:00,226.12,226.75,226.11,226.56,14687.0,210.7282,211.3153,210.7188,211.1382,14687.0
2022-09-09 14:00:00,226.51,226.9,226.33,226.85,15207.0,211.0916,211.4551,210.9239,211.4085,15207.0
2022-09-09 14:30:00,226.91,228.09,226.9,227.44,22994.0,211.4644,212.5641,211.4551,211.9583,22994.0
2022-09-09 15:00:00,227.41,227.62,227.1,227.1,14264.0,211.9303,212.126,211.6414,211.6414,14264.0
2022-09-09 15:30:00,226.99,227.1,226.16,226.23,70635.0,211.5389,211.6414,210.7654,210.8307,70635.0
2022-09-12 09:30:00,226.72,226.98,225.77,226.36,22498.0,211.2873,211.5296,210.402,210.9518,22498.0
2022-09-12 10:00:00,226.21,227.4,225.87,227.19,13059.0,210.812,211.921,210.4952,211.7253,13059.0
2022-09-12 10:30:00,227.17,227.5,226.61,227.13,15819.0,211.7067,212.0142,211.1848,211.6694,15819.0
2022-09-12 11:00:00,227.27,227.94,227.24,227.65,10674.0,211.7999,212.4243,211.7719,212.154,10674.0
2022-09-12 11:30:00,227.67,227.76,226.69,227.08,19756.0,212.1726,212.2565,211.2594,211.6228,19756.0
2022-09-12 12:00:00,227.09,227.17,226.4,226.81,13374.0,211.6321,211.7067,210.9891,211.3712,13374.0
2022-09-12 12:30:00,226.84,227.04,226.71,227.0,8646.0,211.3991,211.5855,211.278,211.5483,8646.0
2022-09-12 13:00:00,227.0,227.4,226.74,227.32,12586.0,211.5483,211.921,211.306,211.8465,12586.0
2022-09-12 13:30:00,227.32,227.35,227.04,227.23,11325.0,211.8465,211.8744,211.5855,211.7626,11325.0
2022-09-12 14:00:00,227.22,227.52,226.79,227.26,18163.0,211.7533,212.0329,211.3525,211.7906,18163.0
2022-09-12 14:30:00,227.22,227.63,227.07,227.37,10213.0,211.7533,212.1354,211.6135,211.8931,10213.0
2022-09-12 15:00:00,227.41,227.54,226.73,226.76,13698.0,211.9303,212.0515,211.2966,211.3246,13698.0
2022-09-12 15:30:00,226.77,227.61,226.76,227.17,69447.0,211.3339,212.1167,211.3246,211.7067,69447.0
2022-09-13 09:30:00,225.29,226.76,225.13,225.36,31792.0,209.9547,211.3246,209.8055,210.0199,31792.0
2022-09-13 10:00:00,225.23,226.36,224.17,225.9,51711.0,209.8987,210.9518,208.9109,210.5231,51711.0
2022-09-13 10:30:00,225.98,226.27,225.28,225.38,28322.0,210.5977,210.8679,209.9453,210.0385,28322.0
2022-09-13 11:00:00,225.31,225.81,225.2,225.42,19790.0,209.9733,210.4393,209.8708,210.0758,19790.0
2022-09-13 11:30:00,225.36,226.19,225.16,225.46,31096.0,210.0199,210.7934,209.8335,210.1131,31096.0
2022-09-13 12:00:00,225.46,225.77,225.34,225.44,29077.0,210.1131,210.402,210.0012,210.0944,29077.0
2022-09-13 12:30:00,225.43,225.95,225.39,225.7,42064.0,210.0851,210.5697,210.0478,210.3367,42064.0
2022-09-13 13:00:00,225.71,226.15,225.51,225.91,13053.0,210.3461,210.7561,210.1597,210.5324,13053.0
2022-09-13 13:30:00,225.84,225.87,225.35,225.43,28961.0,210.4672,210.4952,210.0106,210.0851,28961.0
2022-09-13 14:00:00,225.56,225.56,224.66,224.96,17277.0,210.2063,210.2063,209.3675,209.6471,17277.0
2022-09-13 14:30:00,224.94,225.08,224.39,224.63,41064.0,209.6285,209.7589,209.1159,209.3396,41064.0
2022-09-13 15:00:00,224.59,224.67,223.17,223.41,40765.0,209.3023,209.3769,207.979,208.2026,40765.0
2022-09-13 15:30:00,223.45,223.54,222.1,222.86,121651.0,208.2399,208.3238,206.9818,207.6901,121651.0
2022-09-14 09:30:00,222.26,222.77,221.38,222.06,55201.0,207.1309,207.6062,206.3108,206.9445,55201.0
2022-09-14 10:00:00,222.2,222.43,221.64,222.09,17058.0,207.075,207.2893,206.5531,206.9725,17058.0
2022-09-14 10:30:00,222.14,223.23,222.11,222.25,24921.0,207.0191,208.0349,206.9911,207.1216,24921.0
2022-09-14 11:00:00,222.1,222.5,221.44,221.73,14678.0,206.9818,207.3546,206.3667,206.637,14678.0
2022-09-14 11:30:00,221.72,222.11,221.46,221.8,13740.0,206.6277,206.9911,206.3854,206.7022,13740.0
2022-09-14 12:00:00,221.92,222.04,221.05,221.09,12992.0,206.814,206.9259,206.0033,206.0405,12992.0
2022-09-14 12:30:00,221.11,221.85,221.1,221.54,8898.0,206.0592,206.7488,206.0499,206.4599,8898.0
2022-09-14 13:00:00,221.61,222.33,221.61,222.33,13583.0,206.5251,207.1961,206.5251,207.1961,13583.0
2022-09-14 13:30:00,222.35,222.55,221.66,222.1,17142.0,207.2148,207.4012,206.5717,206.9818,17142.0
2022-09-14 14:00:00,221.98,222.29,221.79,222.2,18408.0,206.87,207.1589,206.6929,207.075,18408.0
2022-09-14 14:30:00,222.2,222.43,221.92,222.16,16477.0,207.075,207.2893,206.814,207.0377,16477.0
2022-09-14 15:00:00,222.13,222.13,221.37,221.53,19414.0,207.0098,207.0098,206.3015,206.4506,19414.0
2022-09-14 15:30:00,221.53,221.91,220.9,221.75,75591.0,206.4506,206.8047,205.8635,206.6556,75591.0
2022-09-15 09:30:00,221.6,221.6,217.68,219.25,70620.0,206.5158,206.5158,202.8627,204.3258,70620.0
2022-09-15 10:00:00,219.14,219.48,218.2,218.77,38215.0,204.2233,204.5401,203.3473,203.8785,38215.0
2022-09-15 10:30:00,218.86,220.27,218.86,220.01,54037.0,203.9623,205.2764,203.9623,205.0341,54037.0
2022-09-15 11:00:00,220.05,220.9,219.99,220.64,21337.0,205.0713,205.8635,205.0154,205.6212,21337.0
2022-09-15 11:30:00,220.66,220.66,218.82,218.94,14874.0,205.6398,205.6398,203.9251,204.0369,14874.0
2022-09-15 12:00:00,218.93,219.35,218.92,219.13,16850.0,204.0276,204.419,204.0183,204.214,16850.0
2022-09-15 12:30:00,219.12,219.28,218.46,218.66,20040.0,204.2046,204.3537,203.5896,203.776,20040.0
2022-09-15 13:00:00,218.73,219.76,218.72,219.62,26688.0,203.8412,204.8011,203.8319,204.6706,26688.0
2022-09-15 13:30:00,219.61,220.0,219.48,219.53,15949.0,204.6613,205.0247,204.5401,204.5867,15949.0
2022-09-15 14:00:00,219.53,220.07,219.12,220.06,27795.0,204.5867,205.09,204.2046,205.0807,27795.0
2022-09-15 14:30:00,220.03,220.27,219.74,219.78,16994.0,205.0527,205.2764,204.7824,204.8197,16994.0
2022-09-15 15:00:00,219.78,219.8,219.16,219.33,29676.0,204.8197,204.8384,204.2419,204.4003,29676.0
2022-09-15 15:30:00,219.3,220.26,219.09,219.63,110484.0,204.3724,205.267,204.1767,204.6799,110484.0
2022-09-16 09:30:00,218.72,219.92,218.69,219.92,118832.0,203.8319,204.9502,203.8039,204.9502,118832.0
2022-09-16 10:00:00,220.41,220.66,219.52,219.7,16010.0,205.4068,205.6398,204.5774,204.7452,16010.0
2022-09-16 10:30:00,219.82,219.84,219.35,219.49,14066.0,204.857,204.8756,204.419,204.5495,14066.0
2022-09-16 11:00:00,219.37,219.68,218.77,219.53,44435.0,204.4376,204.7265,203.8785,204.5867,44435.0
2022-09-16 11:30:00,219.52,220.1,219.15,220.1,18041.0,204.5774,205.1179,204.2326,205.1179,18041.0
2022-09-16 12:00:00,220.0,220.09,219.3,219.39,18582.0,205.0247,205.1086,204.3724,204.4563,18582.0
2022-09-16 12:30:00,219.35,219.41,218.7,219.25,25985.0,204.419,204.4749,203.8132,204.3258,25985.0
2022-09-16 13:00:00,219.28,219.36,219.04,219.18,9876.0,204.3537,204.4283,204.1301,204.2606,9876.0
2022-09-16 13:30:00,219.15,219.37,218.86,219.17,12909.0,204.2326,204.4376,203.9623,204.2512,12909.0
2022-09-16 14:00:00,219.18,219.86,218.95,219.83,14683.0,204.2606,204.8943,204.0462,204.8663,14683.0
2022-09-16 14:30:00,219.78,219.82,219.31,219.59,22704.0,204.8197,204.857,204.3817,204.6426,22704.0
2022-09-16 15:00:00,219.62,219.96,219.41,219.65,26775.0,204.6706,204.9875,204.4749,204.6986,26775.0
2022-09-16 15:30:00,219.63,220.08,219.31,219.9,135472.0,204.6799,205.0993,204.3817,204.9315,135472.0
2022-09-19 09:30:00,219.39,220.92,218.64,220.07,34296.0,204.4563,205.8821,203.7573,205.09,34296.0
2022-09-19 10:00:00,220.05,221.47,219.81,221.35,19186.0,205.0713,206.3947,204.8477,206.2828,19186.0
2022-09-19 10:30:00,221.3,221.63,220.91,221.47,20621.0,206.2362,206.5438,205.8728,206.3947,20621.0
2022-09-19 11:00:00,221.5,221.96,221.38,221.57,13322.0,206.4226,206.8513,206.3108,206.4879,13322.0
2022-09-19 11:30:00,221.52,221.65,221.13,221.61,22140.0,206.4413,206.5624,206.0778,206.5251,22140.0
2022-09-19 12:00:00,221.63,221.77,221.37,221.65,22723.0,206.5438,206.6743,206.3015,206.5624,22723.0
2022-09-19 12:30:00,221.65,222.31,221.57,222.18,18676.0,206.5624,207.1775,206.4879,207.0563,18676.0
2022-09-19 13:00:00,222.26,222.27,221.74,221.74,11065.0,207.1309,207.1402,206.6463,206.6463,11065.0
2022-09-19 13:30:00,221.78,221.98,221.4,221.44,18200.0,206.6836,206.87,206.3294,206.3667,18200.0
2022-09-19 14:00:00,221.43,221.71,221.32,221.68,10880.0,206.3574,206.6183,206.2549,206.5904,10880.0
2022-09-19 14:30:00,221.77,222.03,221.61,221.95,15253.0,206.6743,206.9166,206.5251,206.842,15253.0
2022-09-19 15:00:00,221.92,223.0,221.92,222.72,21483.0,206.814,207.8205,206.814,207.5596,21483.0
2022-09-19 15:30:00,222.79,223.19,222.69,222.83,66445.0,207.6248,207.9976,207.5316,207.6621,66445.0
2022-09-20 09:30:00,221.47,222.4,220.46,221.9,39152.0,206.3947,207.2614,205.4534,206.7954,39152.0
2022-09-20 10:00:00,222.07,222.15,220.81,221.02,20612.0,206.9538,207.0284,205.7796,205.9753,20612.0
2022-09-20 10:30:00,221.08,221.41,220.84,221.34,17655.0,206.0312,206.3388,205.8076,206.2735,17655.0
2022-09-20 11:00:00,221.35,221.38,220.41,220.62,16477.0,206.2828,206.3108,205.4068,205.6025,16477.0
2022-09-20 11:30:00,220.45,221.36,220.43,221.28,14384.0,205.4441,206.2922,205.4255,206.2176,14384.0
2022-09-20 12:00:00,221.36,221.78,221.33,221.63,15780.0,206.2922,206.6836,206.2642,206.5438,15780.0
2022-09-20 12:30:00,221.62,221.62,221.11,221.38,15551.0,206.5345,206.5345,206.0592,206.3108,15551.0
2022-09-20 13:00:00,221.32,221.4,220.71,220.71,14104.0,206.2549,206.3294,205.6864,205.6864,14104.0
2022-09-20 13:30:00,220.68,220.98,220.52,220.56,12118.0,205.6585,205.938,205.5093,205.5466,12118.0
2022-09-20 14:00:00,220.6,221.42,220.59,221.38,22936.0,205.5839,206.3481,205.5746,206.3108,22936.0
2022-09-20 14:30:00,221.37,221.67,220.79,221.57,18135.0,206.3015,206.5811,205.761,206.4879,18135.0
2022-09-20 15:00:00,221.57,222.24,221.43,222.16,44207.0,206.4879,207.1123,206.3574,207.0377,44207.0
2022-09-20 15:30:00,222.08,223.07,221.95,222.53,114298.0,206.9632,207.8858,206.842,207.3825,114298.0
2022-09-21 09:30:00,223.19,225.21,223.19,225.09,36399.0,207.9976,209.8801,207.9976,209.7683,36399.0
2022-09-21 10:00:00,225.09,225.74,225.06,225.55,14673.0,209.7683,210.374,209.7403,210.197,14673.0
2022-09-21 10:30:00,225.5,225.87,224.98,225.8,19564.0,210.1504,210.4952,209.6658,210.4299,19564.0
2022-09-21 11:00:00,225.79,225.9,224.8,225.57,16965.0,210.4206,210.5231,209.498,210.2156,16965.0
2022-09-21 11:30:00,225.58,225.95,225.39,225.46,11027.0,210.2249,210.5697,210.0478,210.1131,11027.0
2022-09-21 12:00:00,225.45,226.56,225.44,226.47,11793.0,210.1038,211.1382,210.0944,211.0543,11793.0
2022-09-21 12:30:00,226.5,226.5,225.93,226.24,10348.0,211.0823,211.0823,210.5511,210.84,10348.0
2022-09-21 13:00:00,226.19,226.65,225.81,225.98,15051.0,210.7934,211.2221,210.4393,210.5977,15051.0
2022-09-21 13:30:00,226.04,226.26,225.83,226.25,11710.0,210.6536,210.8586,210.4579,210.8493,11710.0
2022-09-21 14:00:00,226.1,226.1,223.73,224.13,18944.0,210.7095,210.7095,208.5008,208.8736,18944.0
2022-09-21 14:30:00,224.07,226.48,223.75,226.07,40176.0,208.8177,211.0636,208.5195,210.6816,40176.0
2022-09-21 15:00:00,226.24,226.52,224.17,224.19,42542.0,210.84,211.1009,208.9109,208.9295,42542.0
2022-09-21 15:30:00,224.06,224.7,223.44,223.45,156065.0,208.8084,209.4048,208.2306,208.2399,156065.0
2022-09-22 09:30:00,223.32,223.92,222.81,223.66,23168.0,208.1187,208.6779,207.6435,208.4356,23168.0
2022-09-22 10:00:00,223.78,224.49,223.12,223.95,21900.0,208.5474,209.2091,207.9324,208.7059,21900.0
2022-09-22 10:30:00,224.0,224.28,223.37,224.17,14478.0,208.7525,209.0134,208.1653,208.9109,14478.0
2022-09-22 11:00:00,224.17,224.45,223.89,224.37,13191.0,208.9109,209.1718,208.6499,209.0973,13191.0
2022-09-22 11:30:00,224.3,225.01,224.23,224.64,15528.0,209.032,209.6937,208.9668,209.3489,15528.0
2022-09-22 12:00:00,224.72,225.93,224.69,225.87,19991.0,209.4235,210.5511,209.3955,210.4952,19991.0
2022-09-22 12:30:00,225.76,226.35,225.67,225.86,22199.0,210.3927,210.9425,210.3088,210.4859,22199.0
2022-09-22 13:00:00,225.92,226.24,225.54,226.05,14981.0,210.5418,210.84,210.1876,210.6629,14981.0
2022-09-22 13:30:00,226.19,226.69,226.05,226.15,25921.0,210.7934,211.2594,210.6629,210.7561,25921.0
2022-09-22 14:00:00,226.13,226.24,225.17,225.58,19719.0,210.7375,210.84,209.8428,210.2249,19719.0
2022-09-22 14:30:00,225.51,225.74,225.07,225.54,21490.0,210.1597,210.374,209.7496,210.1876,21490.0
2022-09-22 15:00:00,225.65,226.03,225.18,225.44,30279.0,210.2901,210.6443,209.8521,210.0944,30279.0
2022-09-22 15:30:00,225.48,226.88,225.48,225.61,138119.0,210.1317,211.4364,210.1317,210.2529,138119.0
2022-09-23 09:30:00,224.25,224.95,223.15,224.41,28873.0,208.9854,209.6378,207.9603,209.1346,28873.0
2022-09-23 10:00:00,224.48,225.08,224.41,224.74,14659.0,209.1998,209.7589,209.1346,209.4421,14659.0
2022-09-23 10:30:00,224.7,224.86,223.47,223.53,16144.0,209.4048,209.5539,208.2585,208.3145,16144.0
2022-09-23 11:00:00,223.67,223.93,223.18,223.65,16091.0,208.4449,208.6872,207.9883,208.4263,16091.0
2022-09-23 11:30:00,223.65,223.65,223.0,223.23,10772.0,208.4263,208.4263,207.8205,208.0349,10772.0
2022-09-23 12:00:00,223.15,223.18,222.69,222.75,10877.0,207.9603,207.9883,207.5316,207.5875,10877.0
2022-09-23 12:30:00,222.75,222.99,222.32,222.99,14056.0,207.5875,207.8112,207.1868,207.8112,14056.0
2022-09-23 13:00:00,222.97,223.45,222.92,223.07,9380.0,207.7926,208.2399,207.746,207.8858,9380.0
2022-09-23 13:30:00,223.13,223.36,222.69,222.95,12303.0,207.9417,208.156,207.5316,207.7739,12303.0
2022-09-23 14:00:00,223.05,223.26,222.15,222.35,10908.0,207.8671,208.0628,207.0284,207.2148,10908.0
2022-09-23 14:30:00,222.32,222.33,221.56,221.64,24342.0,207.1868,207.1961,206.4785,206.5531,24342.0
2022-09-23 15:00:00,221.65,223.38,221.63,223.3,19692.0,206.5624,208.1747,206.5438,208.1001,19692.0
2022-09-23 15:30:00,223.34,224.13,223.18,224.03,102693.0,208.1374,208.8736,207.9883,208.7804,102693.0
2022-09-26 09:30:00,223.2,223.73,222.14,223.27,26412.0,208.0069,208.5008,207.0191,208.0722,26412.0
2022-09-26 10:00:00,223.33,225.94,223.26,225.83,30618.0,208.1281,210.5604,208.0628,210.4579,30618.0
2022-09-26 10:30:00,225.76,226.25,225.42,225.97,24035.0,210.3927,210.8493,210.0758,210.5884,24035.0
2022-09-26 11:00:00,226.02,226.81,225.33,225.35,16811.0,210.635,211.3712,209.9919,210.0106,16811.0
2022-09-26 11:30:00,225.34,226.38,225.34,226.26,25806.0,210.0012,210.9705,210.0012,210.8586,25806.0
2022-09-26 12:00:00,226.25,226.26,224.77,225.0,21849.0,210.8493,210.8586,209.47,209.6844,21849.0
2022-09-26 12:30:00,225.01,225.28,224.57,225.05,23483.0,209.6937,209.9453,209.2837,209.731,23483.0
2022-09-26 13:00:00,224.97,225.06,223.03,223.09,21318.0,209.6564,209.7403,207.8485,207.9044,21318.0
2022-09-26 13:30:00,223.17,224.06,223.17,223.71,20540.0,207.979,208.8084,207.979,208.4822,20540.0
2022-09-26 14:00:00,223.62,224.25,223.62,223.74,19916.0,208.3983,208.9854,208.3983,208.5102,19916.0
2022-09-26 14:30:00,223.64,224.29,223.39,224.13,19402.0,208.417,209.0227,208.184,208.8736,19402.0
2022-09-26 15:00:00,224.2,224.85,224.05,224.08,28469.0,208.9388,209.5446,208.7991,208.827,28469.0
2022-09-26 15:30:00,224.05,225.22,223.73,223.79,94286.0,208.7991,209.8894,208.5008,208.5568,94286.0
2022-09-27 09:30:00,224.82,226.45,224.0,225.95,28778.0,209.5166,211.0357,208.7525,210.5697,28778.0
2022-09-27 10:00:00,226.05,226.1,224.69,224.83,26386.0,210.6629,210.7095,209.3955,209.526,26386.0
2022-09-27 10:30:00,224.97,225.98,224.87,224.87,16912.0,209.6564,210.5977,209.5632,209.5632,16912.0
2022-09-27 11:00:00,224.87,224.95,223.31,223.31,18949.0,209.5632,209.6378,208.1094,208.1094,18949.0
2022-09-27 11:30:00,223.3,223.77,222.97,223.22,17844.0,208.1001,208.5381,207.7926,208.0256,17844.0
2022-09-27 12:00:00,222.91,222.97,221.58,221.97,18700.0,207.7367,207.7926,206.4972,206.8606,18700.0
2022-09-27 12:30:00,221.93,222.11,221.42,221.77,16962.0,206.8234,206.9911,206.3481,206.6743,16962.0
2022-09-27 13:00:00,221.52,221.6,220.95,221.04,13058.0,206.4413,206.5158,205.9101,205.9939,13058.0
2022-09-27 13:30:00,220.88,221.04,220.2,220.71,14315.0,205.8448,205.9939,205.2111,205.6864,14315.0
2022-09-27 14:00:00,220.73,221.23,220.64,221.23,18326.0,205.705,206.171,205.6212,206.171,18326.0
2022-09-27 14:30:00,221.24,221.84,221.06,221.77,14027.0,206.1803,206.7395,206.0126,206.6743,14027.0
2022-09-27 15:00:00,221.69,221.93,221.24,221.74,27145.0,206.5997,206.8234,206.1803,206.6463,27145.0
2022-09-27 15:30:00,221.63,222.01,221.15,221.51,92589.0,206.5438,206.8979,206.0965,206.432,92589.0
2022-09-28 09:30:00,222.69,222.94,220.45,222.02,36972.0,207.5316,207.7646,205.4441,206.9072,36972.0
2022-09-28 10:00:00,222.2,222.7,221.12,222.4,29422.0,207.075,207.541,206.0685,207.2614,29422.0
2022-09-28 10:30:00,222.43,223.57,221.91,223.41,17761.0,207.2893,208.3517,206.8047,208.2026,17761.0
2022-09-28 11:00:00,223.37,223.88,223.0,223.71,17511.0,208.1653,208.6406,207.8205,208.4822,17511.0
2022-09-28 11:30:00,223.68,224.18,223.54,224.11,22664.0,208.4542,208.9202,208.3238,208.855,22664.0
2022-09-28 12:00:00,224.21,225.25,224.13,224.84,14992.0,208.9482,209.9174,208.8736,209.5353,14992.0
2022-09-28 12:30:00,224.86,225.5,224.77,225.4,13761.0,209.5539,210.1504,209.47,210.0572,13761.0
2022-09-28 13:00:00,225.41,225.88,225.03,225.6,18173.0,210.0665,210.5045,209.7123,210.2435,18173.0
2022-09-28 13:30:00,225.59,225.79,225.07,225.21,14934.0,210.2342,210.4206,209.7496,209.8801,14934.0
2022-09-28 14:00:00,225.2,225.55,225.13,225.51,19143.0,209.8708,210.197,209.8055,210.1597,19143.0
2022-09-28 14:30:00,225.51,226.1,225.47,225.8,13555.0,210.1597,210.7095,210.1224,210.4299,13555.0
2022-09-28 15:00:00,225.82,226.87,225.82,226.44,28604.0,210.4486,211.4271,210.4486,211.0264,28604.0
2022-09-28 15:30:00,226.45,227.54,226.15,226.38,134894.0,211.0357,212.0515,210.7561,210.9705,134894.0
2022-09-29 09:30:00,225.99,226.94,224.37,224.4,29891.0,210.607,211.4923,209.0973,209.1252,29891.0
2022-09-29 10:00:00,224.22,224.27,223.23,223.46,31013.0,208.9575,209.0041,208.0349,208.2492,31013.0
2022-09-29 10:30:00,223.32,223.84,223.24,223.83,39008.0,208.1187,208.6034,208.0442,208.594,39008.0
2022-09-29 11:00:00,223.74,225.06,223.66,224.4,22498.0,208.5102,209.7403,208.4356,209.1252,22498.0
2022-09-29 11:30:00,224.42,224.84,223.64,224.47,19388.0,209.1439,209.5353,208.417,209.1905,19388.0
2022-09-29 12:00:00,224.35,224.41,223.36,223.36,21878.0,209.0786,209.1346,208.156,208.156,21878.0
2022-09-29 12:30:00,223.37,224.05,223.26,223.7,18569.0,208.1653,208.7991,208.0628,208.4729,18569.0
2022-09-29 13:00:00,223.58,223.64,223.1,223.41,13637.0,208.361,208.417,207.9137,208.2026,13637.0
2022-09-29 13:30:00,223.38,223.88,223.22,223.28,20063.0,208.1747,208.6406,208.0256,208.0815,20063.0
2022-09-29 14:00:00,223.29,223.38,222.76,223.34,23103.0,208.0908,208.1747,207.5969,208.1374,23103.0
2022-09-29 14:30:00,223.36,223.55,222.52,222.55,23841.0,208.156,208.3331,207.3732,207.4012,23841.0
2022-09-29 15:00:00,222.49,223.43,222.4,223.13,23874.0,207.3452,208.2213,207.2614,207.9417,23874.0
2022-09-29 15:30:00,223.21,224.27,223.2,223.8,124226.0,208.0162,209.0041,208.0069,208.5661,124226.0
2022-09-30 09:30:00,224.13,224.67,221.12,223.17,36884.0,208.8736,209.3769,206.0685,207.979,36884.0
2022-09-30 10:00:00,223.2,223.33,221.56,222.5,18855.0,208.0069,208.1281,206.4785,207.3546,18855.0
2022-09-30 10:30:00,222.68,223.62,222.67,223.02,22985.0,207.5223,208.3983,207.513,207.8392,22985.0
2022-09-30 11:00:00,223.09,223.79,222.93,223.54,31045.0,207.9044,208.5568,207.7553,208.3238,31045.0
2022-09-30 11:30:00,223.5,224.07,222.56,222.85,27783.0,208.2865,208.8177,207.4105,207.6807,27783.0
2022-09-30 12:00:00,222.92,223.21,222.4,223.07,21070.0,207.746,208.0162,207.2614,207.8858,21070.0
2022-09-30 12:30:00,223.07,223.34,222.81,222.94,13002.0,207.8858,208.1374,207.6435,207.7646,13002.0
2022-09-30 13:00:00,222.88,222.88,222.36,222.77,14169.0,207.7087,207.7087,207.2241,207.6062,14169.0
2022-09-30 13:30:00,222.97,223.18,222.59,222.94,28719.0,207.7926,207.9883,207.4384,207.7646,28719.0
2022-09-30 14:00:00,222.95,223.47,222.63,222.67,34645.0,207.7739,208.2585,207.4757,207.513,34645.0
2022-09-30 14:30:00,222.71,222.8,221.78,221.89,60244.0,207.5503,207.6341,206.6836,206.7861,60244.0
2022-09-30 15:00:00,221.86,222.74,221.84,222.36,65198.0,206.7581,207.5782,206.7395,207.2241,65198.0
2022-09-30 15:30:00,222.46,222.79,220.12,220.53,262178.0,207.3173,207.6248,205.1366,205.5187,262178.0
2022-10-03 09:30:00,222.07,222.2,220.27,221.22,41133.0,206.9538,207.075,205.2764,206.1617,41133.0
2022-10-03 10:00:00,221.34,223.5,221.34,222.43,16715.0,206.2735,208.2865,206.2735,207.2893,16715.0
2022-10-03 10:30:00,222.31,222.83,222.09,222.18,38722.0,207.1775,207.6621,206.9725,207.0563,38722.0
2022-10-03 11:00:00,222.32,223.3,222.2,223.18,26380.0,207.1868,208.1001,207.075,207.9883,26380.0
2022-10-03 11:30:00,223.1,223.6,221.83,221.88,35082.0,207.9137,208.3797,206.7302,206.7768,35082.0
2022-10-03 12:00:00,222.1,222.3,221.73,221.79,38672.0,206.9818,207.1682,206.637,206.6929,38672.0
2022-10-03 12:30:00,221.81,223.09,221.81,222.71,19404.0,206.7115,207.9044,206.7115,207.5503,19404.0
2022-10-03 13:00:00,222.76,223.53,222.66,222.71,24221.0,207.5969,208.3145,207.5037,207.5503,24221.0
2022-10-03 13:30:00,222.73,223.53,222.72,223.21,44748.0,207.5689,208.3145,207.5596,208.0162,44748.0
2022-10-03 14:00:00,223.26,223.73,223.11,223.66,92793.0,208.0628,208.5008,207.923,208.4356,92793.0
2022-10-03 14:30:00,223.68,224.49,223.52,224.35,37844.0,208.4542,209.2091,208.3051,209.0786,37844.0
2022-10-03 15:00:00,224.4,225.0,224.18,224.94,48311.0,209.1252,209.6844,208.9202,209.6285,48311.0
2022-10-03 15:30:00,224.9,225.27,224.36,224.57,125290.0,209.5912,209.936,209.088,209.2837,125290.0
2022-10-04 09:30:00,225.32,227.66,224.32,227.58,45732.0,209.9826,212.1633,209.0507,212.0888,45732.0
2022-10-04 10:00:00,227.8,228.22,226.76,227.22,21254.0,212.2938,212.6852,211.3246,211.7533,21254.0
2022-10-04 10:30:00,227.22,227.43,224.78,225.66,83439.0,211.7533,211.949,209.4794,210.2995,83439.0
2022-10-04 11:00:00,225.59,226.23,225.29,225.74,49602.0,210.2342,210.8307,209.9547,210.374,49602.0
2022-10-04 11:30:00,225.9,226.03,224.96,225.14,11337.0,210.5231,210.6443,209.6471,209.8149,11337.0
2022-10-04 12:00:00,225.14,225.9,225.08,225.85,11607.0,209.8149,210.5231,209.7589,210.4765,11607.0
2022-10-04 12:30:00,225.86,226.18,225.28,225.59,17163.0,210.4859,210.7841,209.9453,210.2342,17163.0
2022-10-04 13:00:00,225.62,225.81,224.88,225.26,17112.0,210.2622,210.4393,209.5726,209.9267,17112.0
2022-10-04 13:30:00,225.31,225.78,225.07,225.59,14434.0,209.9733,210.4113,209.7496,210.2342,14434.0
2022-10-04 14:00:00,225.55,225.81,225.09,225.1,11275.0,210.197,210.4393,209.7683,209.7776,11275.0
2022-10-04 14:30:00,224.94,225.95,224.93,225.85,17562.0,209.6285,210.5697,209.6192,210.4765,17562.0
2022-10-04 15:00:00,225.81,225.96,224.96,225.51,26801.0,210.4393,210.579,209.6471,210.1597,26801.0
2022-10-04 15:30:00,225.54,226.04,225.08,225.75,147881.0,210.1876,210.6536,209.7589,210.3833,147881.0
2022-10-05 09:30:00,225.33,225.75,224.35,224.46,31100.0,209.9919,210.3833,209.0786,209.1811,31100.0
2022-10-05 10:00:00,224.09,224.1,221.92,222.29,34733.0,208.8363,208.8457,206.814,207.1589,34733.0
2022-10-05 10:30:00,222.22,223.35,222.22,222.76,20646.0,207.0936,208.1467,207.0936,207.5969,20646.0
2022-10-05 11:00:00,222.81,223.16,222.51,222.65,23276.0,207.6435,207.9696,207.3639,207.4944,23276.0
2022-10-05 11:30:00,222.7,223.49,222.7,223.21,24705.0,207.541,208.2772,207.541,208.0162,24705.0
2022-10-05 12:00:00,223.14,224.23,222.85,223.84,37593.0,207.951,208.9668,207.6807,208.6034,37593.0
2022-10-05 12:30:00,223.84,224.56,223.72,224.25,16331.0,208.6034,209.2743,208.4915,208.9854,16331.0
2022-10-05 13:00:00,224.27,225.05,224.27,224.88,19038.0,209.0041,209.731,209.0041,209.5726,19038.0
2022-10-05 13:30:00,224.96,225.22,224.56,224.66,31331.0,209.6471,209.8894,209.2743,209.3675,31331.0
2022-10-05 14:00:00,224.68,225.3,224.6,225.11,15147.0,209.3862,209.964,209.3116,209.7869,15147.0
2022-10-05 14:30:00,225.11,225.29,224.71,225.19,22703.0,209.7869,209.9547,209.4141,209.8615,22703.0
2022-10-05 15:00:00,225.17,226.67,225.17,225.99,90016.0,209.8428,211.2407,209.8428,210.607,90016.0
2022-10-05 15:30:00,225.95,226.13,224.78,225.09,75909.0,210.5697,210.7375,209.4794,209.7683,75909.0
2022-10-06 09:30:00,224.83,226.49,224.52,224.89,40499.0,209.526,211.073,209.2371,209.5819,40499.0
2022-10-06 10:00:00,224.91,224.91,223.41,223.95,34757.0,209.6005,209.6005,208.2026,208.7059,34757.0
2022-10-06 10:30:00,224.03,224.21,223.56,224.21,21765.0,208.7804,208.9482,208.3424,208.9482,21765.0
2022-10-06 11:00:00,224.37,224.37,223.04,223.41,20069.0,209.0973,209.0973,207.8578,208.2026,20069.0
2022-10-06 11:30:00,223.35,223.41,222.64,222.66,22925.0,208.1467,208.2026,207.485,207.5037,22925.0
2022-10-06 12:00:00,222.64,222.85,222.25,222.66,12880.0,207.485,207.6807,207.1216,207.5037,12880.0
2022-10-06 12:30:00,222.66,222.88,222.4,222.63,10847.0,207.5037,207.7087,207.2614,207.4757,10847.0
2022-10-06 13:00:00,222.64,222.66,222.06,222.24,13362.0,207.485,207.5037,206.9445,207.1123,13362.0
2022-10-06 13:30:00,222.14,222.14,221.41,221.55,22595.0,207.0191,207.0191,206.3388,206.4692,22595.0
2022-10-06 14:00:00,221.46,221.46,220.67,220.71,16714.0,206.3854,206.3854,205.6491,205.6864,16714.0
2022-10-06 14:30:00,220.77,220.95,220.2,220.31,26169.0,205.7423,205.9101,205.2111,205.3136,26169.0
2022-10-06 15:00:00,220.33,221.24,219.76,221.24,49821.0,205.3323,206.1803,204.8011,206.1803,49821.0
2022-10-06 15:30:00,221.28,221.35,220.6,220.61,87376.0,206.2176,206.2828,205.5839,205.5932,87376.0
2022-10-07 09:30:00,220.69,221.15,219.2,219.5,26158.0,205.6678,206.0965,204.2792,204.5588,26158.0
2022-10-07 10:00:00,219.37,220.57,219.17,220.25,11467.0,204.4376,205.5559,204.2512,205.2577,11467.0
2022-10-07 10:30:00,220.04,221.0,220.04,220.55,24795.0,205.062,205.9567,205.062,205.5373,24795.0
2022-10-07 11:00:00,220.58,221.09,220.24,220.86,17565.0,205.5653,206.0405,205.2484,205.8262,17565.0
2022-10-07 11:30:00,220.86,220.92,220.35,220.47,17771.0,205.8262,205.8821,205.3509,205.4627,17771.0
2022-10-07 12:00:00,220.35,220.96,220.29,220.96,23654.0,205.3509,205.9194,205.295,205.9194,23654.0
2022-10-07 12:30:00,220.84,221.56,220.7,221.13,17167.0,205.8076,206.4785,205.6771,206.0778,17167.0
2022-10-07 13:00:00,221.09,221.42,220.92,221.39,14208.0,206.0405,206.3481,205.8821,206.3201,14208.0
2022-10-07 13:30:00,221.39,221.39,220.82,220.96,17264.0,206.3201,206.3201,205.7889,205.9194,17264.0
2022-10-07 14:00:00,220.79,221.1,220.54,220.62,24786.0,205.761,206.0499,205.528,205.6025,24786.0
2022-10-07 14:30:00,220.58,220.67,220.14,220.66,33533.0,205.5653,205.6491,205.1552,205.6398,33533.0
2022-10-07 15:00:00,220.74,221.15,219.48,219.63,36091.0,205.7144,206.0965,204.5401,204.6799,36091.0
2022-10-07 15:30:00,219.59,220.85,219.47,220.52,90488.0,204.6426,205.8169,204.5308,205.5093,90488.0
2022-10-10 09:30:00,221.52,223.66,221.44,223.1,40391.0,206.4413,208.4356,206.3667,207.9137,40391.0
2022-10-10 10:00:00,223.06,223.68,222.26,223.6,16639.0,207.8764,208.4542,207.1309,208.3797,16639.0
2022-10-10 10:30:00,223.58,224.0,223.08,223.3,11851.0,208.361,208.7525,207.8951,208.1001,11851.0
2022-10-10 11:00:00,223.14,223.14,222.25,222.66,15574.0,207.951,207.951,207.1216,207.5037,15574.0
2022-10-10 11:30:00,222.59,222.79,221.94,222.53,8271.0,207.4384,207.6248,206.8327,207.3825,8271.0
2022-10-10 12:00:00,222.45,222.46,221.65,221.8,10546.0,207.308,207.3173,206.5624,206.7022,10546.0
2022-10-10 12:30:00,221.95,222.1,221.21,221.51,11308.0,206.842,206.9818,206.1524,206.432,11308.0
2022-10-10 13:00:00,221.51,221.88,221.22,221.66,11907.0,206.432,206.7768,206.1617,206.5717,11907.0
2022-10-10 13:30:00,221.6,222.78,221.55,222.65,9620.0,206.5158,207.6155,206.4692,207.4944,9620.0
2022-10-10 14:00:00,222.63,223.33,222.53,223.33,12851.0,207.4757,208.1281,207.3825,208.1281,12851.0
2022-10-10 14:30:00,223.31,223.81,223.21,223.42,10117.0,208.1094,208.5754,208.0162,208.2119,10117.0
2022-10-10 15:00:00,223.38,224.24,223.2,223.65,24478.0,208.1747,208.9761,208.0069,208.4263,24478.0
2022-10-10 15:30:00,223.69,223.97,223.38,223.66,66604.0,208.4636,208.7245,208.1747,208.4356,66604.0
2022-10-11 09:30:00,223.51,225.48,223.31,224.99,41719.0,208.2958,210.1317,208.1094,209.6751,41719.0
2022-10-11 10:00:00,224.9,225.49,224.65,224.95,17273.0,209.5912,210.141,209.3582,209.6378,17273.0
2022-10-11 10:30:00,224.97,225.71,224.77,225.39,21328.0,209.6564,210.3461,209.47,210.0478,21328.0
2022-10-11 11:00:00,225.45,226.32,225.33,225.84,16409.0,210.1038,210.9145,209.9919,210.4672,16409.0
2022-10-11 11:30:00,225.76,226.35,225.5,226.26,15664.0,210.3927,210.9425,210.1504,210.8586,15664.0
2022-10-11 12:00:00,226.29,226.71,226.08,226.33,11690.0,210.8866,211.278,210.6909,210.9239,11690.0
2022-10-11 12:30:00,226.28,226.48,226.08,226.18,8725.0,210.8773,211.0636,210.6909,210.7841,8725.0
2022-10-11 13:00:00,226.2,226.43,225.91,226.07,11948.0,210.8027,211.0171,210.5324,210.6816,11948.0
2022-10-11 13:30:00,226.08,226.65,226.01,226.46,11279.0,210.6909,211.2221,210.6256,211.045,11279.0
2022-10-11 14:00:00,226.47,226.58,226.07,226.46,10634.0,211.0543,211.1568,210.6816,211.045,10634.0
2022-10-11 14:30:00,226.48,226.74,225.24,225.3,16840.0,211.0636,211.306,209.9081,209.964,16840.0
2022-10-11 15:00:00,225.3,225.45,224.62,225.17,25669.0,209.964,210.1038,209.3303,209.8428,25669.0
2022-10-11 15:30:00,225.15,225.98,224.91,225.44,130788.0,209.8242,210.5977,209.6005,210.0944,130788.0
2022-10-12 09:30:00,225.93,226.91,225.36,226.86,50223.0,210.5511,211.4644,210.0199,211.4178,50223.0
2022-10-12 10:00:00,226.79,227.36,226.46,227.04,21800.0,211.3525,211.8837,211.045,211.5855,21800.0
2022-10-12 10:30:00,226.84,227.39,226.55,226.72,35393.0,211.3991,211.9117,211.1289,211.2873,35393.0
2022-10-12 11:00:00,226.71,227.23,226.6,226.97,27053.0,211.278,211.7626,211.1755,211.5203,27053.0
2022-10-12 11:30:00,226.93,227.11,226.18,226.41,22479.0,211.483,211.6508,210.7841,210.9984,22479.0
2022-10-12 12:00:00,226.42,226.88,226.17,226.25,14363.0,211.0077,211.4364,210.7747,210.8493,14363.0
2022-10-12 12:30:00,226.2,226.56,225.29,225.79,20576.0,210.8027,211.1382,209.9547,210.4206,20576.0
2022-10-12 13:00:00,225.84,225.95,225.34,225.55,14592.0,210.4672,210.5697,210.0012,210.197,14592.0
2022-10-12 13:30:00,225.54,225.55,224.97,225.44,20665.0,210.1876,210.197,209.6564,210.0944,20665.0
2022-10-12 14:00:00,225.57,225.87,225.0,225.85,24554.0,210.2156,210.4952,209.6844,210.4765,24554.0
2022-10-12 14:30:00,225.8,225.92,224.93,225.08,28752.0,210.4299,210.5418,209.6192,209.7589,28752.0
2022-10-12 15:00:00,225.09,225.36,224.59,224.61,31556.0,209.7683,210.0199,209.3023,209.3209,31556.0
2022-10-12 15:30:00,224.62,225.19,224.47,224.54,127108.0,209.3303,209.8615,209.1905,209.2557,127108.0
2022-10-13 09:30:00,222.23,223.97,221.04,223.33,40850.0,207.1029,208.7245,205.9939,208.1281,40850.0
2022-10-13 10:00:00,223.48,224.77,222.54,222.8,36869.0,208.2679,209.47,207.3918,207.6341,36869.0
2022-10-13 10:30:00,222.96,223.54,222.52,223.01,31090.0,207.7833,208.3238,207.3732,207.8298,31090.0
2022-10-13 11:00:00,222.91,225.88,222.72,225.7,25932.0,207.7367,210.5045,207.5596,210.3367,25932.0
2022-10-13 11:30:00,225.8,227.55,225.61,226.5,28738.0,210.4299,212.0608,210.2529,211.0823,28738.0
2022-10-13 12:00:00,226.66,227.02,226.41,226.61,12896.0,211.2314,211.5669,210.9984,211.1848,12896.0
2022-10-13 12:30:00,226.61,227.48,226.49,227.24,10783.0,211.1848,211.9956,211.073,211.7719,10783.0
2022-10-13 13:00:00,227.2,228.0,227.17,227.83,12856.0,211.7346,212.4802,211.7067,212.3218,12856.0
2022-10-13 13:30:00,227.81,228.24,227.73,228.01,12693.0,212.3031,212.7038,212.2286,212.4895,12693.0
2022-10-13 14:00:00,227.95,228.15,227.43,227.5,16920.0,212.4336,212.62,211.949,212.0142,16920.0
2022-10-13 14:30:00,227.62,228.6,227.5,228.47,17694.0,212.126,213.0393,212.0142,212.9182,17694.0
2022-10-13 15:00:00,228.46,228.72,227.36,227.48,23061.0,212.9089,213.1512,211.8837,211.9956,23061.0
2022-10-13 15:30:00,227.43,228.11,226.87,227.81,81879.0,211.949,212.5827,211.4271,212.3031,81879.0
2022-10-14 09:30:00,228.32,228.32,226.83,227.73,26791.0,212.7784,212.7784,211.3898,212.2286,26791.0
2022-10-14 10:00:00,227.64,227.86,225.25,226.17,27860.0,212.1447,212.3497,209.9174,210.7747,27860.0
2022-10-14 10:30:00,226.03,226.39,225.07,225.76,12037.0,210.6443,210.9798,209.7496,210.3927,12037.0
2022-10-14 11:00:00,225.75,226.17,224.82,225.44,23006.0,210.3833,210.7747,209.5166,210.0944,23006.0
2022-10-14 11:30:00,225.3,225.43,224.35,224.37,7868.0,209.964,210.0851,209.0786,209.0973,7868.0
2022-10-14 12:00:00,224.31,224.69,222.95,223.12,10045.0,209.0414,209.3955,207.7739,207.9324,10045.0
2022-10-14 12:30:00,223.15,223.89,223.0,223.12,12038.0,207.9603,208.6499,207.8205,207.9324,12038.0
2022-10-14 13:00:00,223.11,223.47,223.08,223.4,7871.0,207.923,208.2585,207.8951,208.1933,7871.0
2022-10-14 13:30:00,223.36,223.81,223.2,223.72,7131.0,208.156,208.5754,208.0069,208.4915,7131.0
2022-10-14 14:00:00,223.7,223.7,222.89,222.98,18366.0,208.4729,208.4729,207.718,207.8019,18366.0
2022-10-14 14:30:00,222.89,223.11,222.29,222.41,20511.0,207.718,207.923,207.1589,207.2707,20511.0
2022-10-14 15:00:00,222.52,223.35,221.77,223.35,98159.0,207.3732,208.1467,206.6743,208.1467,98159.0
2022-10-14 15:30:00,223.25,223.76,222.4,222.76,126761.0,208.0535,208.5288,207.2614,207.5969,126761.0
2022-10-17 09:30:00,224.16,225.37,224.16,224.55,28802.0,208.9016,210.0292,208.9016,209.265,28802.0
2022-10-17 10:00:00,224.54,225.91,224.46,225.31,25010.0,209.2557,210.5324,209.1811,209.9733,25010.0
2022-10-17 10:30:00,225.23,225.41,224.46,225.21,23189.0,209.8987,210.0665,209.1811,209.8801,23189.0
2022-10-17 11:00:00,225.0,225.1,224.25,224.69,13486.0,209.6844,209.7776,208.9854,209.3955,13486.0
2022-10-17 11:30:00,224.76,224.77,224.0,224.31,7169.0,209.4607,209.47,208.7525,209.0414,7169.0
2022-10-17 12:00:00,224.65,224.89,224.5,224.78,20979.0,209.3582,209.5819,209.2184,209.4794,20979.0
2022-10-17 12:30:00,224.9,225.16,224.15,224.3,12521.0,209.5912,209.8335,208.8923,209.032,12521.0
2022-10-17 13:00:00,224.31,224.84,223.97,224.74,6789.0,209.0414,209.5353,208.7245,209.4421,6789.0
2022-10-17 13:30:00,224.85,225.47,224.85,225.41,7485.0,209.5446,210.1224,209.5446,210.0665,7485.0
2022-10-17 14:00:00,225.65,225.66,224.51,224.54,13487.0,210.2901,210.2995,209.2277,209.2557,13487.0
2022-10-17 14:30:00,224.54,224.91,224.44,224.64,11222.0,209.2557,209.6005,209.1625,209.3489,11222.0
2022-10-17 15:00:00,224.83,225.07,224.73,224.98,28830.0,209.526,209.7496,209.4328,209.6658,28830.0
2022-10-17 15:30:00,225.0,225.97,225.0,225.75,113477.0,209.6844,210.5884,209.6844,210.3833,113477.0
2022-10-18 09:30:00,227.59,228.26,227.01,227.65,33304.0,212.0981,212.7225,211.5576,212.154,33304.0
2022-10-18 10:00:00,227.6,228.48,226.57,226.97,32231.0,212.1074,212.9275,211.1475,211.5203,32231.0
2022-10-18 10:30:00,226.89,227.87,226.89,227.49,17307.0,211.4457,212.359,211.4457,212.0049,17307.0
2022-10-18 11:00:00,227.24,227.55,226.13,226.35,12093.0,211.7719,212.0608,210.7375,210.9425,12093.0
2022-10-18 11:30:00,226.38,226.6,225.9,225.95,12517.0,210.9705,211.1755,210.5231,210.5697,12517.0
2022-10-18 12:00:00,225.92,226.28,225.6,226.15,13664.0,210.5418,210.8773,210.2435,210.7561,13664.0
2022-10-18 12:30:00,226.18,226.75,226.04,226.4,12784.0,210.7841,211.3153,210.6536,210.9891,12784.0
2022-10-18 13:00:00,226.41,227.1,226.16,226.77,9269.0,210.9984,211.6414,210.7654,211.3339,9269.0
2022-10-18 13:30:00,226.61,227.25,226.61,226.96,7865.0,211.1848,211.7812,211.1848,211.511,7865.0
2022-10-18 14:00:00,227.02,227.24,226.49,226.8,7196.0,211.5669,211.7719,211.073,211.3619,7196.0
2022-10-18 14:30:00,226.91,226.98,225.88,226.47,8935.0,211.4644,211.5296,210.5045,211.0543,8935.0
2022-10-18 15:00:00,226.41,226.49,225.82,225.88,15864.0,210.9984,211.073,210.4486,210.5045,15864.0
2022-10-18 15:30:00,225.92,227.38,225.89,227.28,163894.0,210.5418,211.9024,210.5138,211.8092,163894.0
2022-10-19 09:30:00,227.48,228.46,226.74,226.75,61381.0,211.9956,212.9089,211.306,211.3153,61381.0
2022-10-19 10:00:00,226.78,226.92,226.06,226.71,22633.0,211.3432,211.4737,210.6722,211.278,22633.0
2022-10-19 10:30:00,226.81,226.9,226.2,226.23,28668.0,211.3712,211.4551,210.8027,210.8307,28668.0
2022-10-19 11:00:00,226.27,226.29,224.84,224.84,20173.0,210.8679,210.8866,209.5353,209.5353,20173.0
2022-10-19 11:30:00,224.72,225.41,224.26,225.4,24711.0,209.4235,210.0665,208.9948,210.0572,24711.0
2022-10-19 12:00:00,225.4,225.47,224.83,225.11,9155.0,210.0572,210.1224,209.526,209.7869,9155.0
2022-10-19 12:30:00,225.12,225.33,224.45,224.66,11567.0,209.7962,209.9919,209.1718,209.3675,11567.0
2022-10-19 13:00:00,224.65,224.86,224.06,224.63,14426.0,209.3582,209.5539,208.8084,209.3396,14426.0
2022-10-19 13:30:00,224.58,224.59,224.06,224.53,18722.0,209.293,209.3023,208.8084,209.2464,18722.0
2022-10-19 14:00:00,224.54,225.4,224.52,225.26,16131.0,209.2557,210.0572,209.2371,209.9267,16131.0
2022-10-19 14:30:00,225.22,225.65,225.02,225.13,25063.0,209.8894,210.2901,209.703,209.8055,25063.0
2022-10-19 15:00:00,225.2,226.05,225.15,225.64,42459.0,209.8708,210.6629,209.8242,210.2808,42459.0
2022-10-19 15:30:00,225.68,226.39,225.6,226.36,92438.0,210.3181,210.9798,210.2435,210.9518,92438.0
2022-10-20 09:30:00,226.84,226.84,225.53,226.43,27783.0,211.3991,211.3991,210.1783,211.0171,27783.0
2022-10-20 10:00:00,226.52,227.11,226.14,226.73,11821.0,211.1009,211.6508,210.7468,211.2966,11821.0
2022-10-20 10:30:00,226.89,226.94,225.55,225.79,16421.0,211.4457,211.4923,210.197,210.4206,16421.0
2022-10-20 11:00:00,225.83,226.29,225.74,225.91,13734.0,210.4579,210.8866,210.374,210.5324,13734.0
2022-10-20 11:30:00,225.77,226.77,225.77,225.93,15912.0,210.402,211.3339,210.402,210.5511,15912.0
2022-10-20 12:00:00,225.92,225.96,225.3,225.95,12412.0,210.5418,210.579,209.964,210.5697,12412.0
2022-10-20 12:30:00,225.91,226.02,225.45,225.65,11135.0,210.5324,210.635,210.1038,210.2901,11135.0
2022-10-20 13:00:00,225.69,225.69,224.83,225.2,17909.0,210.3274,210.3274,209.526,209.8708,17909.0
2022-10-20 13:30:00,225.19,225.5,224.79,224.9,13050.0,209.8615,210.1504,209.4887,209.5912,13050.0
2022-10-20 14:00:00,224.91,224.92,224.26,224.43,20444.0,209.6005,209.6098,208.9948,209.1532,20444.0
2022-10-20 14:30:00,224.39,224.83,224.1,224.65,14902.0,209.1159,209.526,208.8457,209.3582,14902.0
2022-10-20 15:00:00,224.65,224.72,223.85,224.13,21285.0,209.3582,209.4235,208.6127,208.8736,21285.0
2022-10-20 15:30:00,224.13,224.99,224.0,224.72,83667.0,208.8736,209.6751,208.7525,209.4235,83667.0
2022-10-21 09:30:00,224.64,226.27,223.52,226.2,60327.0,209.3489,210.8679,208.3051,210.8027,60327.0
2022-10-21 10:00:00,226.45,226.63,225.65,225.88,12697.0,211.0357,211.2034,210.2901,210.5045,12697.0
2022-10-21 10:30:00,225.94,226.27,224.87,224.87,19721.0,210.5604,210.8679,209.5632,209.5632,19721.0
2022-10-21 11:00:00,224.87,225.9,224.7,225.82,20733.0,209.5632,210.5231,209.4048,210.4486,20733.0
2022-10-21 11:30:00,225.83,226.36,225.45,226.34,10059.0,210.4579,210.9518,210.1038,210.9332,10059.0
2022-10-21 12:00:00,226.57,226.94,226.3,226.41,8927.0,211.1475,211.4923,210.8959,210.9984,8927.0
2022-10-21 12:30:00,226.33,227.25,226.33,227.01,9719.0,210.9239,211.7812,210.9239,211.5576,9719.0
2022-10-21 13:00:00,227.19,227.39,226.76,226.9,10546.0,211.7253,211.9117,211.3246,211.4551,10546.0
2022-10-21 13:30:00,226.96,227.45,226.8,227.29,9373.0,211.511,211.9676,211.3619,211.8185,9373.0
2022-10-21 14:00:00,227.31,227.88,227.2,227.53,10887.0,211.8372,212.3684,211.7346,212.0422,10887.0
2022-10-21 14:30:00,227.48,227.71,227.23,227.7,15665.0,211.9956,212.2099,211.7626,212.2006,15665.0
2022-10-21 15:00:00,227.73,228.46,227.63,228.34,18480.0,212.2286,212.9089,212.1354,212.797,18480.0
2022-10-21 15:30:00,228.4,228.4,227.6,228.3,104180.0,212.853,212.853,212.1074,212.7598,104180.0
2022-10-24 09:30:00,230.0,232.95,229.95,231.83,34436.0,214.344,217.0932,214.2974,216.0495,34436.0
2022-10-24 10:00:00,232.0,232.34,230.7,231.21,30871.0,216.2079,216.5248,214.9964,215.4717,30871.0
2022-10-24 10:30:00,231.02,231.68,230.35,230.88,19345.0,215.2946,215.9097,214.6702,215.1641,19345.0
2022-10-24 11:00:00,230.65,231.07,230.12,230.3,45273.0,214.9498,215.3412,214.4559,214.6236,45273.0
2022-10-24 11:30:00,230.31,230.95,229.89,230.95,11438.0,214.6329,215.2294,214.2415,215.2294,11438.0
2022-10-24 12:00:00,230.93,231.15,230.66,231.09,18398.0,215.2107,215.4158,214.9591,215.3598,18398.0
2022-10-24 12:30:00,231.11,231.48,230.6,230.6,11361.0,215.3785,215.7233,214.9032,214.9032,11361.0
2022-10-24 13:00:00,230.53,231.14,230.53,230.87,11475.0,214.838,215.4064,214.838,215.1548,11475.0
2022-10-24 13:30:00,230.9,231.35,230.89,231.06,18440.0,215.1828,215.6022,215.1735,215.3319,18440.0
2022-10-24 14:00:00,231.09,231.75,231.08,231.64,12745.0,215.3598,215.9749,215.3505,215.8724,12745.0
2022-10-24 14:30:00,231.67,232.47,231.64,232.4,13604.0,215.9004,216.6459,215.8724,216.5807,13604.0
2022-10-24 15:00:00,232.4,232.46,231.93,231.94,13797.0,216.5807,216.6366,216.1427,216.152,13797.0
2022-10-24 15:30:00,231.99,232.11,231.41,232.06,85603.0,216.1986,216.3104,215.6581,216.2638,85603.0
2022-10-25 09:30:00,232.99,233.9,231.94,233.83,55832.0,217.1305,217.9786,216.152,217.9133,55832.0
2022-10-25 10:00:00,233.81,233.84,232.6,233.43,19559.0,217.8947,217.9227,216.7671,217.5406,19559.0
2022-10-25 10:30:00,233.44,234.1,233.01,233.51,65968.0,217.5499,218.165,217.1492,217.6151,65968.0
2022-10-25 11:00:00,233.56,233.63,233.0,233.3,39517.0,217.6617,217.727,217.1398,217.4194,39517.0
2022-10-25 11:30:00,233.2,234.1,233.12,233.66,36658.0,217.3262,218.165,217.2517,217.7549,36658.0
2022-10-25 12:00:00,233.55,234.14,233.41,233.75,13670.0,217.6524,218.2022,217.5219,217.8388,13670.0
2022-10-25 12:30:00,233.84,234.09,233.48,233.55,39813.0,217.9227,218.1556,217.5872,217.6524,39813.0
2022-10-25 13:00:00,233.53,234.01,233.27,233.81,33956.0,217.6338,218.0811,217.3915,217.8947,33956.0
2022-10-25 13:30:00,233.99,234.31,233.68,233.9,9699.0,218.0624,218.3607,217.7735,217.9786,9699.0
2022-10-25 14:00:00,233.85,234.24,233.71,234.08,11771.0,217.932,218.2954,217.8015,218.1463,11771.0
2022-10-25 14:30:00,234.05,234.32,233.78,234.0,18708.0,218.1184,218.37,217.8667,218.0718,18708.0
2022-10-25 15:00:00,234.02,234.19,233.75,234.11,11985.0,218.0904,218.2488,217.8388,218.1743,11985.0
2022-10-25 15:30:00,234.07,234.34,233.86,234.12,78218.0,218.137,218.3886,217.9413,218.1836,78218.0
2022-10-26 09:30:00,235.01,236.0,231.79,232.67,34239.0,219.013,219.9356,216.0122,216.8323,34239.0
2022-10-26 10:00:00,232.83,235.53,232.82,235.1,22474.0,216.9814,219.4976,216.9721,219.0969,22474.0
2022-10-26 10:30:00,235.14,235.33,234.4,235.04,40387.0,219.1342,219.3112,218.4445,219.041,40387.0
2022-10-26 11:00:00,235.0,235.69,234.92,235.2,34410.0,219.0037,219.6467,218.9291,219.1901,34410.0
2022-10-26 11:30:00,235.3,235.96,235.26,235.73,14140.0,219.2833,219.8984,219.246,219.684,14140.0
2022-10-26 12:00:00,235.59,235.84,235.34,235.54,13285.0,219.5535,219.7865,219.3206,219.5069,13285.0
2022-10-26 12:30:00,235.63,235.77,235.1,235.34,22768.0,219.5908,219.7213,219.0969,219.3206,22768.0
2022-10-26 13:00:00,235.32,235.6,235.0,235.49,20111.0,219.3019,219.5629,219.0037,219.4603,20111.0
2022-10-26 13:30:00,235.5,235.64,233.98,234.06,40725.0,219.4697,219.6001,218.0531,218.1277,40725.0
2022-10-26 14:00:00,234.13,234.32,233.24,233.25,20015.0,218.1929,218.37,217.3635,217.3728,20015.0
2022-10-26 14:30:00,233.28,233.55,232.64,232.94,24988.0,217.4008,217.6524,216.8043,217.0839,24988.0
2022-10-26 15:00:00,232.94,233.15,232.64,232.92,37386.0,217.0839,217.2796,216.8043,217.0653,37386.0
2022-10-26 15:30:00,233.0,233.35,232.57,232.81,103705.0,217.1398,217.466,216.7391,216.9628,103705.0
2022-10-27 09:30:00,233.58,235.06,233.0,235.01,27095.0,217.6804,219.0596,217.1398,219.013,27095.0
2022-10-27 10:00:00,234.85,235.24,234.42,235.24,11769.0,218.8639,219.2274,218.4632,219.2274,11769.0
2022-10-27 10:30:00,235.21,236.14,234.34,234.36,36910.0,219.1994,220.0661,218.3886,218.4073,36910.0
2022-10-27 11:00:00,234.37,235.26,234.16,235.01,15958.0,218.4166,219.246,218.2209,219.013,15958.0
2022-10-27 11:30:00,234.96,235.16,234.25,234.95,15702.0,218.9664,219.1528,218.3047,218.9571,15702.0
2022-10-27 12:00:00,234.93,235.6,234.66,234.67,8095.0,218.9385,219.5629,218.6868,218.6962,8095.0
2022-10-27 12:30:00,234.93,236.01,234.93,235.68,11838.0,218.9385,219.9449,218.9385,219.6374,11838.0
2022-10-27 13:00:00,235.67,235.96,235.29,235.29,11177.0,219.6281,219.8984,219.274,219.274,11177.0
2022-10-27 13:30:00,235.19,235.65,234.96,234.96,9275.0,219.1808,219.6095,218.9664,218.9664,9275.0
2022-10-27 14:00:00,235.06,235.77,234.93,235.71,8611.0,219.0596,219.7213,218.9385,219.6654,8611.0
2022-10-27 14:30:00,235.52,236.15,235.49,235.97,14349.0,219.4883,220.0754,219.4603,219.9077,14349.0
2022-10-27 15:00:00,236.05,236.34,235.57,235.65,47671.0,219.9822,220.2525,219.5349,219.6095,47671.0
2022-10-27 15:30:00,235.59,236.1,234.22,234.58,131656.0,219.5535,220.0288,218.2768,218.6123,131656.0
2022-10-28 09:30:00,234.86,237.38,234.59,237.16,31727.0,218.8732,221.2217,218.6216,221.0167,31727.0
2022-10-28 10:00:00,237.16,238.58,237.02,238.4,18627.0,221.0167,222.34,220.8862,222.1723,18627.0
2022-10-28 10:30:00,238.6,240.15,238.59,239.8,31524.0,222.3586,223.8031,222.3493,223.477,31524.0
2022-10-28 11:00:00,239.58,239.73,238.84,239.49,17658.0,223.2719,223.4117,222.5823,223.1881,17658.0
2022-10-28 11:30:00,239.62,240.02,239.16,239.66,16243.0,223.3092,223.682,222.8805,223.3465,16243.0
2022-10-28 12:00:00,239.72,240.54,239.3,240.34,16509.0,223.4024,224.1666,223.011,223.9802,16509.0
2022-10-28 12:30:00,240.35,240.48,239.97,240.39,14108.0,223.9895,224.1107,223.6354,224.0268,14108.0
2022-10-28 13:00:00,240.34,240.37,240.04,240.31,9025.0,223.9802,224.0082,223.7006,223.9522,9025.0
2022-10-28 13:30:00,240.31,240.4,240.03,240.03,6421.0,223.9522,224.0361,223.6913,223.6913,6421.0
2022-10-28 14:00:00,240.16,240.21,239.65,239.66,9546.0,223.8125,223.8591,223.3372,223.3465,9546.0
2022-10-28 14:30:00,239.65,239.89,239.4,239.42,17065.0,223.3372,223.5608,223.1042,223.1228,17065.0
2022-10-28 15:00:00,239.49,239.99,239.41,239.75,24257.0,223.1881,223.654,223.1135,223.4304,24257.0
2022-10-28 15:30:00,239.71,240.04,239.51,239.84,118719.0,223.3931,223.7006,223.2067,223.5142,118719.0
2022-10-31 09:30:00,240.02,240.57,239.3,239.53,51221.0,223.682,224.1946,223.011,223.2253,51221.0
2022-10-31 10:00:00,239.34,239.99,238.95,239.48,18393.0,223.0483,223.654,222.6848,223.1787,18393.0
2022-10-31 10:30:00,239.32,240.43,239.32,240.19,13719.0,223.0296,224.0641,223.0296,223.8404,13719.0
2022-10-31 11:00:00,240.19,241.22,239.96,240.84,21728.0,223.8404,224.8003,223.6261,224.4462,21728.0
2022-10-31 11:30:00,240.94,241.45,240.59,240.72,13833.0,224.5394,225.0146,224.2132,224.3343,13833.0
2022-10-31 12:00:00,240.55,240.96,240.17,240.18,9954.0,224.1759,224.558,223.8218,223.8311,9954.0
2022-10-31 12:30:00,240.09,240.22,239.63,240.22,11935.0,223.7472,223.8684,223.3185,223.8684,11935.0
2022-10-31 13:00:00,240.22,240.23,239.89,240.0,21712.0,223.8684,223.8777,223.5608,223.6634,21712.0
2022-10-31 13:30:00,240.03,240.25,239.85,240.09,21462.0,223.6913,223.8963,223.5236,223.7472,21462.0
2022-10-31 14:00:00,240.08,240.14,239.47,239.47,15523.0,223.7379,223.7938,223.1694,223.1694,15523.0
2022-10-31 14:30:00,239.51,239.76,239.13,239.24,18327.0,223.2067,223.4397,222.8526,222.9551,18327.0
2022-10-31 15:00:00,239.24,239.24,238.36,239.23,23041.0,222.9551,222.9551,222.135,222.9458,23041.0
2022-10-31 15:30:00,239.2,239.4,238.7,238.9,118596.0,222.9178,223.1042,222.4518,222.6382,118596.0
2022-11-01 09:30:00,238.38,240.51,238.01,238.59,33768.0,222.1536,224.1386,221.8088,222.3493,33768.0
2022-11-01 10:00:00,238.72,239.24,238.39,238.97,23681.0,222.4705,222.9551,222.1629,222.7035,23681.0
2022-11-01 10:30:00,239.01,239.3,237.85,237.91,20005.0,222.7407,223.011,221.6597,221.7156,20005.0
2022-11-01 11:00:00,237.92,238.52,237.4,238.15,18398.0,221.7249,222.2841,221.2403,221.9393,18398.0
2022-11-01 11:30:00,238.26,238.74,238.04,238.59,10960.0,222.0418,222.4891,221.8368,222.3493,10960.0
2022-11-01 12:00:00,238.63,239.25,238.32,238.57,11907.0,222.3866,222.9644,222.0977,222.3307,11907.0
2022-11-01 12:30:00,238.55,239.0,238.46,238.88,13122.0,222.3121,222.7314,222.2282,222.6196,13122.0
2022-11-01 13:00:00,238.69,238.84,238.07,238.36,13589.0,222.4425,222.5823,221.8647,222.135,13589.0
2022-11-01 13:30:00,238.34,238.39,237.92,237.98,18542.0,222.1163,222.1629,221.7249,221.7809,18542.0
2022-11-01 14:00:00,238.01,238.08,237.4,237.7,24675.0,221.8088,221.874,221.2403,221.5199,24675.0
2022-11-01 14:30:00,237.7,237.74,236.94,237.42,27046.0,221.5199,221.5572,220.8116,221.259,27046.0
2022-11-01 15:00:00,237.4,237.83,237.33,237.41,18750.0,221.2403,221.6411,221.1751,221.2497,18750.0
2022-11-01 15:30:00,237.37,238.43,237.34,237.77,91780.0,221.2124,222.2002,221.1844,221.5851,91780.0
2022-11-02 09:30:00,237.95,238.0,235.69,236.09,25528.0,221.7529,221.7995,219.6467,220.0195,25528.0
2022-11-02 10:00:00,236.08,237.29,235.9,236.8,34083.0,220.0102,221.1378,219.8424,220.6812,34083.0
2022-11-02 10:30:00,236.71,237.05,235.6,236.06,21970.0,220.5973,220.9142,219.5629,219.9915,21970.0
2022-11-02 11:00:00,236.08,237.62,236.03,237.21,34814.0,220.0102,221.4454,219.9636,221.0633,34814.0
2022-11-02 11:30:00,237.22,237.32,236.73,237.15,15852.0,221.0726,221.1658,220.6159,221.0073,15852.0
2022-11-02 12:00:00,237.07,237.93,237.03,237.36,13015.0,220.9328,221.7343,220.8955,221.2031,13015.0
2022-11-02 12:30:00,237.26,238.2,237.26,238.2,18431.0,221.1099,221.9859,221.1099,221.9859,18431.0
2022-11-02 13:00:00,238.2,238.43,237.71,237.91,12828.0,221.9859,222.2002,221.5292,221.7156,12828.0
2022-11-02 13:30:00,237.91,238.5,237.8,237.93,19076.0,221.7156,222.2655,221.6131,221.7343,19076.0
2022-11-02 14:00:00,238.23,239.7,238.22,239.1,27317.0,222.0138,223.3838,222.0045,222.8246,27317.0
2022-11-02 14:30:00,239.15,239.49,236.01,236.85,27774.0,222.8712,223.1881,219.9449,220.7278,27774.0
2022-11-02 15:00:00,236.67,237.61,235.18,235.66,38046.0,220.56,221.436,219.1714,219.6188,38046.0
2022-11-02 15:30:00,235.51,236.0,234.94,234.98,123470.0,219.479,219.9356,218.9478,218.9851,123470.0
2022-11-03 09:30:00,234.35,234.49,231.98,232.96,57847.0,218.3979,218.5284,216.1893,217.1026,57847.0
2022-11-03 10:00:00,233.04,235.1,232.9,234.43,32941.0,217.1771,219.0969,217.0466,218.4725,32941.0
2022-11-03 10:30:00,234.18,235.1,233.86,234.73,43707.0,218.2395,219.0969,217.9413,218.7521,43707.0
2022-11-03 11:00:00,234.89,235.02,233.57,233.57,38504.0,218.9012,219.0223,217.671,217.671,38504.0
2022-11-03 11:30:00,233.73,234.82,233.35,234.82,24802.0,217.8201,218.8359,217.466,218.8359,24802.0
2022-11-03 12:00:00,234.77,235.18,234.46,235.07,27397.0,218.7894,219.1714,218.5005,219.0689,27397.0
2022-11-03 12:30:00,234.91,235.01,234.1,234.17,22507.0,218.9198,219.013,218.165,218.2302,22507.0
2022-11-03 13:00:00,234.08,234.44,233.61,234.17,25048.0,218.1463,218.4818,217.7083,218.2302,25048.0
2022-11-03 13:30:00,234.12,234.58,233.32,233.36,42260.0,218.1836,218.6123,217.4381,217.4753,42260.0
2022-11-03 14:00:00,233.39,233.39,232.48,233.32,45309.0,217.5033,217.5033,216.6552,217.4381,45309.0
2022-11-03 14:30:00,233.28,233.68,233.07,233.25,49220.0,217.4008,217.7735,217.2051,217.3728,49220.0
2022-11-03 15:00:00,233.24,233.39,232.13,232.39,62240.0,217.3635,217.5033,216.3291,216.5714,62240.0
2022-11-03 15:30:00,232.37,232.91,231.63,232.15,242175.0,216.5527,217.056,215.8631,216.3477,242175.0
2022-11-04 09:30:00,234.4,234.67,230.22,231.03,76051.0,218.4445,218.6962,214.5491,215.3039,76051.0
2022-11-04 10:00:00,231.38,232.0,230.75,230.96,48032.0,215.6301,216.2079,215.043,215.2387,48032.0
2022-11-04 10:30:00,231.16,231.6,230.03,230.59,41279.0,215.4251,215.8351,214.372,214.8939,41279.0
2022-11-04 11:00:00,230.61,232.24,230.57,230.95,82695.0,214.9125,216.4316,214.8752,215.2294,82695.0
2022-11-04 11:30:00,231.05,231.2,227.84,227.9,104785.0,215.3226,215.4624,212.3311,212.387,104785.0
2022-11-04 12:00:00,227.83,228.31,225.25,226.51,135970.0,212.3218,212.7691,209.9174,211.0916,135970.0
2022-11-04 12:30:00,226.52,226.71,224.52,225.59,102067.0,211.1009,211.278,209.2371,210.2342,102067.0
2022-11-04 13:00:00,225.66,226.68,225.44,226.01,45196.0,210.2995,211.25,210.0944,210.6256,45196.0
2022-11-04 13:30:00,225.88,226.59,225.18,226.59,60613.0,210.5045,211.1662,209.8521,211.1662,60613.0
2022-11-04 14:00:00,226.75,228.87,226.54,228.53,57678.0,211.3153,213.291,211.1196,212.9741,57678.0
2022-11-04 14:30:00,228.59,229.8,228.28,229.25,38661.0,213.03,214.1577,212.7411,213.6451,38661.0
2022-11-04 15:00:00,229.34,229.99,228.6,229.06,45764.0,213.729,214.3347,213.0393,213.468,45764.0
2022-11-04 15:30:00,229.02,229.39,228.22,229.18,202606.0,213.4308,213.7756,212.6852,213.5799,202606.0
2022-11-07 09:30:00,229.87,232.27,229.6,230.87,46196.0,214.2229,216.4595,213.9713,215.1548,46196.0
2022-11-07 10:00:00,230.74,231.31,229.71,229.72,22135.0,215.0337,215.5649,214.0738,214.0831,22135.0
2022-11-07 10:30:00,229.79,230.51,229.57,229.95,25775.0,214.1483,214.8193,213.9433,214.2974,25775.0
2022-11-07 11:00:00,229.93,230.18,229.09,229.27,20073.0,214.2788,214.5118,213.496,213.6637,20073.0
2022-11-07 11:30:00,229.29,229.37,228.48,228.55,15278.0,213.6824,213.7569,212.9275,212.9927,15278.0
2022-11-07 12:00:00,228.59,228.59,227.74,228.22,22277.0,213.03,213.03,212.2379,212.6852,22277.0
2022-11-07 12:30:00,228.32,228.59,228.11,228.57,20814.0,212.7784,213.03,212.5827,213.0114,20814.0
2022-11-07 13:00:00,228.48,228.9,228.38,228.64,14026.0,212.9275,213.3189,212.8343,213.0766,14026.0
2022-11-07 13:30:00,228.63,228.77,227.67,227.69,25153.0,213.0673,213.1978,212.1726,212.1913,25153.0
2022-11-07 14:00:00,227.71,228.1,227.68,227.75,21870.0,212.2099,212.5734,212.182,212.2472,21870.0
2022-11-07 14:30:00,227.74,228.49,227.56,228.29,31357.0,212.2379,212.9368,212.0701,212.7504,31357.0
2022-11-07 15:00:00,228.39,229.41,228.27,229.35,27591.0,212.8436,213.7942,212.7318,213.7383,27591.0
2022-11-07 15:30:00,229.35,229.4,228.76,229.31,130166.0,213.7383,213.7849,213.1885,213.701,130166.0
2022-11-08 09:30:00,229.32,230.61,229.24,230.29,42579.0,213.7103,214.9125,213.6358,214.6143,42579.0
2022-11-08 10:00:00,230.38,232.12,230.35,231.8,42410.0,214.6982,216.3197,214.6702,216.0215,42410.0
2022-11-08 10:30:00,231.8,232.85,231.65,232.7,24159.0,216.0215,217.0,215.8817,216.8603,24159.0
2022-11-08 11:00:00,232.62,232.82,232.09,232.82,17752.0,216.7857,216.9721,216.2918,216.9721,17752.0
2022-11-08 11:30:00,232.84,233.37,232.63,232.7,23209.0,216.9907,217.4847,216.795,216.8603,23209.0
2022-11-08 12:00:00,232.65,232.65,231.92,232.24,13254.0,216.8137,216.8137,216.1334,216.4316,13254.0
2022-11-08 12:30:00,232.04,232.61,231.8,232.57,23222.0,216.2452,216.7764,216.0215,216.7391,23222.0
2022-11-08 13:00:00,232.59,233.24,231.84,231.9,25762.0,216.7577,217.3635,216.0588,216.1147,25762.0
2022-11-08 13:30:00,231.82,232.04,231.09,231.22,16506.0,216.0402,216.2452,215.3598,215.481,16506.0
2022-11-08 14:00:00,231.18,231.4,229.99,229.99,23763.0,215.4437,215.6487,214.3347,214.3347,23763.0
2022-11-08 14:30:00,230.04,230.57,229.7,230.42,31569.0,214.3813,214.8752,214.0645,214.7355,31569.0
2022-11-08 15:00:00,230.36,230.97,230.36,230.94,24946.0,214.6795,215.248,214.6795,215.2201,24946.0
2022-11-08 15:30:00,230.87,231.59,230.47,230.96,135181.0,215.1548,215.8258,214.7821,215.2387,135181.0
2022-11-09 09:30:00,230.64,232.17,230.49,230.71,57712.0,214.9405,216.3663,214.8007,215.0057,57712.0
2022-11-09 10:00:00,230.77,232.06,230.74,231.57,34256.0,215.0616,216.2638,215.0337,215.8072,34256.0
2022-11-09 10:30:00,231.7,231.97,231.34,231.53,22368.0,215.9283,216.1799,215.5928,215.7699,22368.0
2022-11-09 11:00:00,231.58,232.36,231.56,232.29,19319.0,215.8165,216.5434,215.7979,216.4782,19319.0
2022-11-09 11:30:00,232.12,232.84,232.03,232.2,18516.0,216.3197,216.9907,216.2359,216.3943,18516.0
2022-11-09 12:00:00,232.18,232.46,231.88,231.94,23085.0,216.3757,216.6366,216.0961,216.152,23085.0
2022-11-09 12:30:00,232.0,232.37,231.72,232.12,11938.0,216.2079,216.5527,215.947,216.3197,11938.0
2022-11-09 13:00:00,232.21,232.22,231.46,231.68,13140.0,216.4036,216.4129,215.7047,215.9097,13140.0
2022-11-09 13:30:00,231.63,231.63,230.88,231.19,12173.0,215.8631,215.8631,215.1641,215.453,12173.0
2022-11-09 14:00:00,231.13,231.53,231.01,231.05,10538.0,215.3971,215.7699,215.2853,215.3226,10538.0
2022-11-09 14:30:00,231.04,231.18,230.59,230.88,15127.0,215.3133,215.4437,214.8939,215.1641,15127.0
2022-11-09 15:00:00,230.81,231.39,230.8,230.9,22341.0,215.0989,215.6394,215.0896,215.1828,22341.0
2022-11-09 15:30:00,230.85,230.94,229.86,230.71,127192.0,215.1362,215.2201,214.2136,215.0057,127192.0
2022-11-10 09:30:00,234.64,234.68,228.61,230.18,49295.0,218.6682,218.7055,213.0487,214.5118,49295.0
2022-11-10 10:00:00,229.98,230.66,227.73,228.51,40188.0,214.3254,214.9591,212.2286,212.9555,40188.0
2022-11-10 10:30:00,228.56,228.93,227.46,228.09,52294.0,213.0021,213.3469,211.9769,212.5641,52294.0
2022-11-10 11:00:00,228.19,228.48,225.59,226.2,96566.0,212.6572,212.9275,210.2342,210.8027,96566.0
2022-11-10 11:30:00,226.34,227.11,224.62,225.15,43244.0,210.9332,211.6508,209.3303,209.8242,43244.0
2022-11-10 12:00:00,225.06,225.23,222.79,222.87,54677.0,209.7403,209.8987,207.6248,207.6994,54677.0
2022-11-10 12:30:00,222.79,223.26,221.6,221.74,38556.0,207.6248,208.0628,206.5158,206.6463,38556.0
2022-11-10 13:00:00,221.75,222.31,221.29,222.31,71638.0,206.6556,207.1775,206.2269,207.1775,71638.0
2022-11-10 13:30:00,222.37,222.42,221.49,221.93,113267.0,207.2334,207.28,206.4133,206.8234,113267.0
2022-11-10 14:00:00,221.93,224.07,221.93,224.01,69297.0,206.8234,208.8177,206.8234,208.7618,69297.0
2022-11-10 14:30:00,223.97,224.14,223.11,224.08,62501.0,208.7245,208.8829,207.923,208.827,62501.0
2022-11-10 15:00:00,224.17,225.49,224.0,225.41,42307.0,208.9109,210.141,208.7525,210.0665,42307.0
2022-11-10 15:30:00,225.38,226.29,225.08,226.15,225078.0,210.0385,210.8866,209.7589,210.7561,225078.0
2022-11-11 09:30:00,225.07,226.21,216.36,217.0,155462.0,209.7496,210.812,201.6325,202.2289,155462.0
2022-11-11 10:00:00,216.8,217.55,214.8,215.18,126198.0,202.0426,202.7415,200.1787,200.5328,126198.0
2022-11-11 10:30:00,215.17,215.34,212.0,212.0,176277.0,200.5235,200.6819,197.5693,197.5693,176277.0
2022-11-11 11:00:00,212.14,213.56,211.49,212.88,221073.0,197.6998,199.0231,197.094,198.3894,221073.0
2022-11-11 11:30:00,212.88,214.63,212.72,213.11,73339.0,198.3894,200.0203,198.2403,198.6037,73339.0
2022-11-11 12:00:00,213.01,214.26,212.7,214.13,72863.0,198.5105,199.6755,198.2216,199.5543,72863.0
2022-11-11 12:30:00,214.07,215.21,213.84,215.2,68215.0,199.4984,200.5608,199.284,200.5515,68215.0
2022-11-11 13:00:00,215.2,215.99,214.96,215.69,79613.0,200.5515,201.2877,200.3278,201.0081,79613.0
2022-11-11 13:30:00,215.7,216.18,214.81,215.98,58574.0,201.0174,201.4648,200.188,201.2784,58574.0
2022-11-11 14:00:00,215.92,217.32,215.79,217.18,46798.0,201.2225,202.5272,201.1013,202.3967,46798.0
2022-11-11 14:30:00,217.25,218.44,217.1,218.26,75931.0,202.4619,203.5709,202.3221,203.4032,75931.0
2022-11-11 15:00:00,218.3,219.39,217.84,218.98,100084.0,203.4405,204.4563,203.0118,204.0742,100084.0
2022-11-11 15:30:00,218.98,219.79,218.46,218.95,264159.0,204.0742,204.829,203.5896,204.0462,264159.0
2022-11-14 09:30:00,220.26,220.95,219.17,219.7,61519.0,205.267,205.9101,204.2512,204.7452,61519.0
2022-11-14 10:00:00,219.65,220.98,218.99,220.84,40128.0,204.6986,205.938,204.0835,205.8076,40128.0
2022-11-14 10:30:00,220.74,221.51,220.55,221.01,31246.0,205.7144,206.432,205.5373,205.966,31246.0
2022-11-14 11:00:00,220.95,221.35,220.5,221.05,42061.0,205.9101,206.2828,205.4907,206.0033,42061.0
2022-11-14 11:30:00,221.05,221.43,220.79,221.11,23932.0,206.0033,206.3574,205.761,206.0592,23932.0
2022-11-14 12:00:00,221.17,221.25,220.74,221.01,17267.0,206.1151,206.1897,205.7144,205.966,17267.0
2022-11-14 12:30:00,220.93,221.87,220.88,221.55,21474.0,205.8914,206.7674,205.8448,206.4692,21474.0
2022-11-14 13:00:00,221.52,222.65,221.37,222.41,20433.0,206.4413,207.4944,206.3015,207.2707,20433.0
2022-11-14 13:30:00,222.23,222.93,222.19,222.32,20778.0,207.1029,207.7553,207.0657,207.1868,20778.0
2022-11-14 14:00:00,222.28,222.28,221.14,221.15,20015.0,207.1495,207.1495,206.0871,206.0965,20015.0
2022-11-14 14:30:00,221.2,221.21,220.23,220.32,21004.0,206.1431,206.1524,205.2391,205.323,21004.0
2022-11-14 15:00:00,220.28,220.45,219.58,219.59,27106.0,205.2857,205.4441,204.6333,204.6426,27106.0
2022-11-14 15:30:00,219.57,219.98,218.11,218.18,134728.0,204.624,205.0061,203.2634,203.3286,134728.0
2022-11-15 09:30:00,219.01,219.64,217.48,218.04,54662.0,204.1021,204.6892,202.6763,203.1982,54662.0
2022-11-15 10:00:00,217.85,217.85,215.94,217.17,33512.0,203.0211,203.0211,201.2411,202.3874,33512.0
2022-11-15 10:30:00,217.2,217.74,216.72,216.78,32811.0,202.4153,202.9186,201.968,202.0239,32811.0
2022-11-15 11:00:00,216.64,216.92,215.77,215.95,37344.0,201.8935,202.1544,201.0827,201.2504,37344.0
2022-11-15 11:30:00,216.02,217.18,216.02,217.11,22876.0,201.3157,202.3967,201.3157,202.3315,22876.0
2022-11-15 12:00:00,217.15,217.99,216.78,217.14,31220.0,202.3687,203.1516,202.0239,202.3594,31220.0
2022-11-15 12:30:00,217.12,217.37,216.92,217.25,25962.0,202.3408,202.5738,202.1544,202.4619,25962.0
2022-11-15 13:00:00,217.15,217.27,215.4,215.75,48106.0,202.3687,202.4806,200.7379,201.064,48106.0
2022-11-15 13:30:00,215.64,216.61,215.45,216.38,23249.0,200.9615,201.8655,200.7845,201.6511,23249.0
2022-11-15 14:00:00,216.33,218.12,216.33,217.57,35821.0,201.6046,203.2727,201.6046,202.7601,35821.0
2022-11-15 14:30:00,217.59,217.66,216.91,217.23,37245.0,202.7788,202.844,202.1451,202.4433,37245.0
2022-11-15 15:00:00,217.22,217.7,217.07,217.4,47843.0,202.434,202.8813,202.2942,202.6017,47843.0
2022-11-15 15:30:00,217.4,217.89,216.63,217.39,158810.0,202.6017,203.0584,201.8841,202.5924,158810.0
2022-11-16 09:30:00,218.78,223.5,218.78,223.27,101870.0,203.8878,208.2865,203.8878,208.0722,101870.0
2022-11-16 10:00:00,223.24,224.55,223.01,224.07,61264.0,208.0442,209.265,207.8298,208.8177,61264.0
2022-11-16 10:30:00,224.06,225.47,224.06,224.92,35687.0,208.8084,210.1224,208.8084,209.6098,35687.0
2022-11-16 11:00:00,224.85,225.01,223.91,224.22,28883.0,209.5446,209.6937,208.6686,208.9575,28883.0
2022-11-16 11:30:00,224.1,224.71,223.41,224.47,31352.0,208.8457,209.4141,208.2026,209.1905,31352.0
2022-11-16 12:00:00,224.46,224.46,223.11,223.84,30855.0,209.1811,209.1811,207.923,208.6034,30855.0
2022-11-16 12:30:00,223.91,224.33,223.31,223.82,17149.0,208.6686,209.06,208.1094,208.5847,17149.0
2022-11-16 13:00:00,223.74,224.37,223.64,224.25,21314.0,208.5102,209.0973,208.417,208.9854,21314.0
2022-11-16 13:30:00,224.25,224.48,223.4,223.44,18082.0,208.9854,209.1998,208.1933,208.2306,18082.0
2022-11-16 14:00:00,223.49,223.71,222.89,223.02,19072.0,208.2772,208.4822,207.718,207.8392,19072.0
2022-11-16 14:30:00,223.0,224.04,222.8,224.03,32697.0,207.8205,208.7897,207.6341,208.7804,32697.0
2022-11-16 15:00:00,224.1,224.4,223.61,224.32,23944.0,208.8457,209.1252,208.389,209.0507,23944.0
2022-11-16 15:30:00,224.31,224.45,223.13,223.23,179117.0,209.0414,209.1718,207.9417,208.0349,179117.0
2022-11-17 09:30:00,221.34,223.82,221.06,223.62,53114.0,207.2378,209.5598,206.9756,209.3725,53114.0
2022-11-17 10:00:00,223.51,224.12,223.16,224.01,28906.0,209.2695,209.8407,208.9418,209.7377,28906.0
2022-11-17 10:30:00,224.0,224.11,222.84,222.94,54008.0,209.7283,209.8313,208.6422,208.7358,54008.0
2022-11-17 11:00:00,222.8,223.23,222.59,222.65,76790.0,208.6048,209.0074,208.4081,208.4643,76790.0
2022-11-17 11:30:00,222.63,222.96,222.24,222.62,10268.0,208.4456,208.7546,208.0804,208.4362,10268.0
2022-11-17 12:00:00,222.74,222.83,222.42,222.44,19307.0,208.5486,208.6329,208.249,208.2677,19307.0
2022-11-17 12:30:00,222.43,222.6,221.68,221.88,19895.0,208.2583,208.4175,207.5561,207.7434,19895.0
2022-11-17 13:00:00,221.76,221.89,220.86,221.03,21096.0,207.631,207.7527,206.7884,206.9475,21096.0
2022-11-17 13:30:00,221.11,221.67,220.88,221.49,16575.0,207.0224,207.5468,206.8071,207.3782,16575.0
2022-11-17 14:00:00,221.53,221.81,221.38,221.75,14115.0,207.4157,207.6778,207.2752,207.6217,14115.0
2022-11-17 14:30:00,221.66,221.8,221.35,221.68,18747.0,207.5374,207.6685,207.2471,207.5561,18747.0
2022-11-17 15:00:00,221.68,221.88,220.77,221.08,40944.0,207.5561,207.7434,206.7041,206.9944,40944.0
2022-11-17 15:30:00,221.11,221.78,221.1,221.66,97539.0,207.0224,207.6498,207.0131,207.5374,97539.0
2022-11-18 09:30:00,222.27,224.77,222.27,222.98,43089.0,208.1085,210.4493,208.1085,208.7733,43089.0
2022-11-18 10:00:00,222.86,223.58,222.56,223.44,16633.0,208.6609,209.3351,208.3801,209.204,16633.0
2022-11-18 10:30:00,223.5,224.32,223.15,223.69,15287.0,209.2602,210.0279,208.9325,209.4381,15287.0
2022-11-18 11:00:00,223.8,224.8,223.79,224.42,19456.0,209.5411,210.4773,209.5317,210.1215,19456.0
2022-11-18 11:30:00,224.46,224.72,224.33,224.66,12351.0,210.159,210.4024,210.0373,210.3463,12351.0
2022-11-18 12:00:00,224.59,225.01,224.23,224.47,19697.0,210.2807,210.674,209.9437,210.1684,19697.0
2022-11-18 12:30:00,224.49,225.08,224.15,224.72,23316.0,210.1871,210.7395,209.8688,210.4024,23316.0
2022-11-18 13:00:00,224.75,224.99,224.35,224.59,16917.0,210.4305,210.6552,210.056,210.2807,16917.0
2022-11-18 13:30:00,224.67,224.69,223.77,223.86,16646.0,210.3556,210.3743,209.513,209.5972,16646.0
2022-11-18 14:00:00,223.92,224.72,223.88,224.56,11815.0,209.6534,210.4024,209.616,210.2526,11815.0
2022-11-18 14:30:00,224.44,224.67,224.12,224.6,17704.0,210.1403,210.3556,209.8407,210.2901,17704.0
2022-11-18 15:00:00,224.51,225.1,224.49,224.76,42383.0,210.2058,210.7582,210.1871,210.4399,42383.0
2022-11-18 15:30:00,224.82,225.82,224.66,225.23,153569.0,210.4961,211.4324,210.3463,210.8799,153569.0
2022-11-21 09:30:00,226.11,228.36,225.21,228.24,45954.0,211.7039,213.8105,210.8612,213.6982,45954.0
2022-11-21 10:00:00,228.17,230.1,228.06,230.09,53065.0,213.6326,215.4397,213.5296,215.4303,53065.0
2022-11-21 10:30:00,230.05,231.8,230.02,231.16,62437.0,215.3928,217.0313,215.3648,216.4321,62437.0
2022-11-21 11:00:00,231.14,231.47,230.54,231.09,36982.0,216.4134,216.7224,215.8516,216.3666,36982.0
2022-11-21 11:30:00,231.17,231.71,230.81,231.15,29705.0,216.4415,216.9471,216.1044,216.4228,29705.0
2022-11-21 12:00:00,231.11,232.22,230.99,232.07,32788.0,216.3853,217.4246,216.273,217.2841,32788.0
2022-11-21 12:30:00,232.17,232.29,231.76,232.11,19784.0,217.3778,217.4901,216.9939,217.3216,19784.0
2022-11-21 13:00:00,232.22,232.37,231.33,231.99,33548.0,217.4246,217.565,216.5913,217.2092,33548.0
2022-11-21 13:30:00,231.96,232.54,231.88,231.95,20990.0,217.1812,217.7242,217.1063,217.1718,20990.0
2022-11-21 14:00:00,231.94,232.42,231.94,231.99,23854.0,217.1624,217.6118,217.1624,217.2092,23854.0
2022-11-21 14:30:00,231.98,232.13,231.36,231.8,34945.0,217.1999,217.3403,216.6194,217.0313,34945.0
2022-11-21 15:00:00,231.8,231.99,231.33,231.52,43704.0,217.0313,217.2092,216.5913,216.7692,43704.0
2022-11-21 15:30:00,231.54,232.24,231.43,232.08,136826.0,216.7879,217.4433,216.6849,217.2935,136826.0
2022-11-22 09:30:00,233.27,234.83,232.87,233.66,49233.0,218.4077,219.8683,218.0332,218.7728,49233.0
2022-11-22 10:00:00,233.73,233.73,232.2,232.32,21041.0,218.8384,218.8384,217.4059,217.5182,21041.0
2022-11-22 10:30:00,232.42,232.6,231.7,232.56,21001.0,217.6118,217.7804,216.9377,217.7429,21001.0
2022-11-22 11:00:00,232.56,232.63,232.14,232.45,27917.0,217.7429,217.8085,217.3497,217.6399,27917.0
2022-11-22 11:30:00,232.49,233.09,232.49,233.04,14573.0,217.6774,218.2392,217.6774,218.1923,14573.0
2022-11-22 12:00:00,232.98,233.04,231.5,231.81,25402.0,218.1362,218.1923,216.7505,217.0407,25402.0
2022-11-22 12:30:00,231.84,232.41,231.51,231.52,18750.0,217.0688,217.6025,216.7598,216.7692,18750.0
2022-11-22 13:00:00,231.59,231.94,231.59,231.9,21130.0,216.8347,217.1624,216.8347,217.125,21130.0
2022-11-22 13:30:00,231.89,231.95,231.29,231.55,13850.0,217.1156,217.1718,216.5538,216.7973,13850.0
2022-11-22 14:00:00,231.58,232.12,231.54,232.04,12958.0,216.8254,217.331,216.7879,217.2561,12958.0
2022-11-22 14:30:00,232.05,232.62,231.91,231.95,40169.0,217.2654,217.7991,217.1343,217.1718,40169.0
2022-11-22 15:00:00,231.95,232.4,231.9,232.08,34173.0,217.1718,217.5931,217.125,217.2935,34173.0
2022-11-22 15:30:00,232.08,232.71,232.03,232.28,143774.0,217.2935,217.8834,217.2467,217.4808,143774.0
2022-11-23 09:30:00,232.71,233.24,232.34,232.91,19159.0,217.8834,218.3796,217.5369,218.0706,19159.0
2022-11-23 10:00:00,232.76,232.88,232.17,232.33,14854.0,217.9302,218.0425,217.3778,217.5276,14854.0
2022-11-23 10:30:00,232.46,232.61,231.8,231.8,10335.0,217.6493,217.7897,217.0313,217.0313,10335.0
2022-11-23 11:00:00,231.81,231.82,231.39,231.42,18819.0,217.0407,217.0501,216.6475,216.6756,18819.0
2022-11-23 11:30:00,231.47,231.66,230.91,231.05,13056.0,216.7224,216.9003,216.1981,216.3291,13056.0
2022-11-23 12:00:00,231.02,231.39,231.0,231.07,9860.0,216.301,216.6475,216.2823,216.3479,9860.0
2022-11-23 12:30:00,231.02,231.1,230.64,230.73,10386.0,216.301,216.3759,215.9453,216.0295,10386.0
2022-11-23 13:00:00,230.78,231.05,230.69,230.73,14684.0,216.0763,216.3291,215.9921,216.0295,14684.0
2022-11-23 13:30:00,230.77,231.32,230.7,231.13,12149.0,216.067,216.5819,216.0014,216.404,12149.0
2022-11-23 14:00:00,231.15,231.64,231.05,231.55,12580.0,216.4228,216.8815,216.3291,216.7973,12580.0
2022-11-23 14:30:00,231.37,231.97,231.2,231.87,7834.0,216.6287,217.1905,216.4696,217.0969,7834.0
2022-11-23 15:00:00,231.83,232.0,231.65,231.75,12699.0,217.0594,217.2186,216.8909,216.9845,12699.0
2022-11-23 15:30:00,231.73,232.18,231.39,232.17,64374.0,216.9658,217.3871,216.6475,217.3778,64374.0
2022-11-25 09:30:00,233.22,233.26,232.3,233.11,21396.0,218.3609,218.3983,217.4995,218.2579,21396.0
2022-11-25 10:00:00,233.05,233.43,232.31,232.9,21950.0,218.2017,218.5575,217.5089,218.0613,21950.0
2022-11-25 10:30:00,232.86,232.86,232.26,232.28,14295.0,218.0238,218.0238,217.462,217.4808,14295.0
2022-11-25 11:00:00,232.34,232.54,232.08,232.16,8555.0,217.5369,217.7242,217.2935,217.3684,8555.0
2022-11-25 11:30:00,232.27,232.63,231.94,232.62,8038.0,217.4714,217.8085,217.1624,217.7991,8038.0
2022-11-25 12:00:00,232.5,233.04,232.23,232.83,7046.0,217.6867,218.1923,217.434,217.9957,7046.0
2022-11-25 12:30:00,232.84,233.93,232.56,233.74,38620.0,218.0051,219.0256,217.7429,218.8477,38620.0
2022-11-28 09:30:00,233.84,234.74,232.79,233.65,34357.0,218.9414,219.784,217.9583,218.7635,34357.0
2022-11-28 10:00:00,233.66,233.8,232.85,233.8,46304.0,218.7728,218.9039,218.0144,218.9039,46304.0
2022-11-28 10:30:00,233.79,233.8,232.78,233.13,13842.0,218.8946,218.9039,217.9489,218.2766,13842.0
2022-11-28 11:00:00,233.12,233.52,232.99,233.42,18480.0,218.2672,218.6418,218.1455,218.5481,18480.0
2022-11-28 11:30:00,233.46,234.24,233.46,233.86,11436.0,218.5856,219.3159,218.5856,218.9601,11436.0
2022-11-28 12:00:00,233.86,234.3,233.67,234.27,16153.0,218.9601,219.3721,218.7822,219.344,16153.0
2022-11-28 12:30:00,234.25,234.45,233.46,233.62,21892.0,219.3253,219.5125,218.5856,218.7354,21892.0
2022-11-28 13:00:00,233.59,233.91,233.48,233.66,12506.0,218.7073,219.0069,218.6043,218.7728,12506.0
2022-11-28 13:30:00,233.76,233.77,232.78,232.78,11604.0,218.8665,218.8758,217.9489,217.9489,11604.0
2022-11-28 14:00:00,232.8,232.94,232.55,232.64,10912.0,217.9676,218.0987,217.7336,217.8178,10912.0
2022-11-28 14:30:00,232.63,232.79,232.47,232.63,15245.0,217.8085,217.9583,217.6587,217.8085,15245.0
2022-11-28 15:00:00,232.68,232.76,232.22,232.27,18515.0,217.8553,217.9302,217.4246,217.4714,18515.0
2022-11-28 15:30:00,232.22,232.73,232.09,232.52,77850.0,217.4246,217.9021,217.3029,217.7055,77850.0
2022-11-29 09:30:00,232.01,232.59,230.33,230.44,30014.0,217.228,217.771,215.655,215.758,30014.0
2022-11-29 10:00:00,230.57,231.26,230.17,231.26,29673.0,215.8797,216.5258,215.5052,216.5258,29673.0
2022-11-29 10:30:00,231.37,231.37,229.22,229.5,25237.0,216.6287,216.6287,214.6157,214.8779,25237.0
2022-11-29 11:00:00,229.61,229.73,228.55,229.16,18772.0,214.9809,215.0932,213.9884,214.5596,18772.0
2022-11-29 11:30:00,229.19,229.27,228.54,228.78,23867.0,214.5876,214.6625,213.9791,214.2038,23867.0
2022-11-29 12:00:00,228.81,228.83,228.54,228.73,10441.0,214.2318,214.2506,213.9791,214.1569,10441.0
2022-11-29 12:30:00,228.73,229.01,228.61,229.01,10745.0,214.1569,214.4191,214.0446,214.4191,10745.0
2022-11-29 13:00:00,228.97,229.14,228.72,229.06,24555.0,214.3817,214.5408,214.1476,214.4659,24555.0
2022-11-29 13:30:00,229.06,229.67,229.04,229.67,11762.0,214.4659,215.0371,214.4472,215.0371,11762.0
2022-11-29 14:00:00,229.7,230.3,229.63,229.78,28682.0,215.0651,215.6269,214.9996,215.14,28682.0
2022-11-29 14:30:00,229.75,229.75,229.14,229.43,7481.0,215.112,215.112,214.5408,214.8123,7481.0
2022-11-29 15:00:00,229.46,230.0,229.44,229.71,13119.0,214.8404,215.346,214.8217,215.0745,13119.0
2022-11-29 15:30:00,229.7,230.61,229.59,230.43,106741.0,215.0651,215.9172,214.9622,215.7486,106741.0
2022-11-30 09:30:00,230.21,230.7,228.49,230.09,30011.0,215.5427,216.0014,213.9322,215.4303,30011.0
2022-11-30 10:00:00,230.09,230.83,229.6,229.92,17057.0,215.4303,216.1231,214.9715,215.2711,17057.0
2022-11-30 10:30:00,229.99,231.09,229.98,230.53,10640.0,215.3367,216.3666,215.3273,215.8423,10640.0
2022-11-30 11:00:00,230.65,230.69,230.16,230.34,12366.0,215.9546,215.9921,215.4958,215.6644,12366.0
2022-11-30 11:30:00,230.33,230.45,229.88,229.98,12922.0,215.655,215.7674,215.2337,215.3273,12922.0
2022-11-30 12:00:00,230.08,230.15,229.45,229.5,8321.0,215.4209,215.4865,214.8311,214.8779,8321.0
2022-11-30 12:30:00,229.6,229.87,229.32,229.44,12254.0,214.9715,215.2243,214.7094,214.8217,12254.0
2022-11-30 13:00:00,229.37,229.69,229.35,229.44,10463.0,214.7562,215.0558,214.7374,214.8217,10463.0
2022-11-30 13:30:00,229.34,230.76,229.12,230.72,17008.0,214.7281,216.0576,214.5221,216.0202,17008.0
2022-11-30 14:00:00,230.79,231.51,230.6,231.39,36899.0,216.0857,216.7598,215.9078,216.6475,36899.0
2022-11-30 14:30:00,231.35,232.67,231.29,232.55,25569.0,216.61,217.8459,216.5538,217.7336,25569.0
2022-11-30 15:00:00,232.63,233.33,232.59,233.24,26677.0,217.8085,218.4639,217.771,218.3796,26677.0
2022-11-30 15:30:00,233.22,235.2,233.2,235.08,246026.0,218.3609,220.2147,218.3422,220.1024,246026.0
2022-12-01 09:30:00,235.6,235.67,233.48,234.65,42231.0,220.5892,220.6548,218.6043,219.6998,42231.0
2022-12-01 10:00:00,234.81,235.01,233.24,233.41,24675.0,219.8496,220.0368,218.3796,218.5388,24675.0
2022-12-01 10:30:00,233.3,233.51,232.37,232.86,28304.0,218.4358,218.6324,217.565,218.0238,28304.0
2022-12-01 11:00:00,232.7,232.9,231.62,232.07,42266.0,217.874,218.0613,216.8628,217.2841,42266.0
2022-12-01 11:30:00,232.05,232.2,231.43,231.47,15944.0,217.2654,217.4059,216.6849,216.7224,15944.0
2022-12-01 12:00:00,231.52,231.93,231.24,231.83,10404.0,216.7692,217.1531,216.507,217.0594,10404.0
2022-12-01 12:30:00,231.83,232.04,231.51,231.69,14590.0,217.0594,217.2561,216.7598,216.9284,14590.0
2022-12-01 13:00:00,231.69,232.37,231.51,231.69,15363.0,216.9284,217.565,216.7598,216.9284,15363.0
2022-12-01 13:30:00,231.59,231.81,231.0,231.34,20743.0,216.8347,217.0407,216.2823,216.6007,20743.0
2022-12-01 14:00:00,231.48,231.88,231.19,231.75,16756.0,216.7317,217.1063,216.4602,216.9845,16756.0
2022-12-01 14:30:00,231.8,232.5,231.77,232.46,17183.0,217.0313,217.6867,217.0033,217.6493,17183.0
2022-12-01 15:00:00,232.46,232.52,232.03,232.51,23991.0,217.6493,217.7055,217.2467,217.6961,23991.0
2022-12-01 15:30:00,232.47,232.64,231.72,231.93,130726.0,217.6587,217.8178,216.9564,217.1531,130726.0
2022-12-02 09:30:00,231.55,233.29,231.37,232.99,45760.0,216.7973,218.4264,216.6287,218.1455,45760.0
2022-12-02 10:00:00,232.98,233.24,231.87,232.48,36930.0,218.1362,218.3796,217.0969,217.668,36930.0
2022-12-02 10:30:00,232.4,232.82,232.13,232.42,22453.0,217.5931,217.9864,217.3403,217.6118,22453.0
2022-12-02 11:00:00,232.36,232.8,232.24,232.63,17237.0,217.5557,217.9676,217.4433,217.8085,17237.0
2022-12-02 11:30:00,232.72,233.29,232.56,232.94,17375.0,217.8927,218.4264,217.7429,218.0987,17375.0
2022-12-02 12:00:00,233.01,233.63,232.94,233.43,18837.0,218.1643,218.7448,218.0987,218.5575,18837.0
2022-12-02 12:30:00,233.46,234.09,233.31,233.9,24575.0,218.5856,219.1754,218.4451,218.9976,24575.0
2022-12-02 13:00:00,233.87,234.19,233.56,233.96,23134.0,218.9695,219.2691,218.6792,219.0537,23134.0
2022-12-02 13:30:00,234.05,234.3,233.74,233.83,10884.0,219.138,219.3721,218.8477,218.932,10884.0
2022-12-02 14:00:00,233.76,233.78,233.24,233.52,13318.0,218.8665,218.8852,218.3796,218.6418,13318.0
2022-12-02 14:30:00,233.41,234.27,233.27,234.2,15762.0,218.5388,219.344,218.4077,219.2784,15762.0
2022-12-02 15:00:00,234.06,234.64,234.06,234.25,21943.0,219.1474,219.6904,219.1474,219.3253,21943.0
2022-12-02 15:30:00,234.26,234.89,234.15,234.66,76355.0,219.3346,219.9245,219.2316,219.7091,76355.0
2022-12-05 09:30:00,232.15,232.38,231.59,232.06,37499.0,217.359,217.5744,216.8347,217.2748,37499.0
2022-12-05 10:00:00,231.87,232.78,231.62,232.69,19856.0,217.0969,217.9489,216.8628,217.8646,19856.0
2022-12-05 10:30:00,232.81,233.42,232.64,232.68,17913.0,217.977,218.5481,217.8178,217.8553,17913.0
2022-12-05 11:00:00,232.66,232.95,231.95,232.93,19396.0,217.8366,218.1081,217.1718,218.0894,19396.0
2022-12-05 11:30:00,233.02,233.38,232.61,233.12,24437.0,218.1736,218.5107,217.7897,218.2672,24437.0
2022-12-05 12:00:00,233.06,233.39,232.78,233.19,12738.0,218.2111,218.52,217.9489,218.3328,12738.0
2022-12-05 12:30:00,233.3,233.34,232.81,232.95,12885.0,218.4358,218.4732,217.977,218.1081,12885.0
2022-12-05 13:00:00,232.88,233.23,232.68,232.89,9634.0,218.0425,218.3702,217.8553,218.0519,9634.0
2022-12-05 13:30:00,232.86,233.05,232.57,232.66,12315.0,218.0238,218.2017,217.7523,217.8366,12315.0
2022-12-05 14:00:00,232.75,233.1,232.75,233.02,9483.0,217.9208,218.2485,217.9208,218.1736,9483.0
2022-12-05 14:30:00,233.02,233.35,232.99,233.12,9725.0,218.1736,218.4826,218.1455,218.2672,9725.0
2022-12-05 15:00:00,233.12,233.46,232.98,233.09,11994.0,218.2672,218.5856,218.1362,218.2392,11994.0
2022-12-05 15:30:00,233.1,233.49,233.07,233.25,62087.0,218.2485,218.6137,218.2204,218.389,62087.0
2022-12-06 09:30:00,233.31,235.0,233.31,234.38,24911.0,218.4451,220.0275,218.4451,219.447,24911.0
2022-12-06 10:00:00,234.39,234.68,233.5,233.62,20915.0,219.4563,219.7279,218.623,218.7354,20915.0
2022-12-06 10:30:00,233.62,233.89,233.27,233.48,21099.0,218.7354,218.9882,218.4077,218.6043,21099.0
2022-12-06 11:00:00,233.43,233.62,232.5,232.64,12708.0,218.5575,218.7354,217.6867,217.8178,12708.0
2022-12-06 11:30:00,232.55,232.88,232.12,232.34,17296.0,217.7336,218.0425,217.331,217.5369,17296.0
2022-12-06 12:00:00,232.39,232.71,231.6,231.99,15843.0,217.5838,217.8834,216.8441,217.2092,15843.0
2022-12-06 12:30:00,231.93,232.12,231.73,231.89,9462.0,217.1531,217.331,216.9658,217.1156,9462.0
2022-12-06 13:00:00,231.87,231.93,230.64,230.67,15229.0,217.0969,217.1531,215.9453,215.9733,15229.0
2022-12-06 13:30:00,230.71,231.07,230.51,230.66,14204.0,216.0108,216.3479,215.8235,215.964,14204.0
2022-12-06 14:00:00,230.69,230.93,230.6,230.63,13159.0,215.9921,216.2168,215.9078,215.9359,13159.0
2022-12-06 14:30:00,230.69,231.2,230.69,231.14,9772.0,215.9921,216.4696,215.9921,216.4134,9772.0
2022-12-06 15:00:00,231.2,231.34,230.91,231.02,11887.0,216.4696,216.6007,216.1981,216.301,11887.0
2022-12-06 15:30:00,231.02,232.57,231.0,232.4,136765.0,216.301,217.7523,216.2823,217.5931,136765.0
2022-12-07 09:30:00,234.38,235.81,234.2,235.1,69308.0,219.447,220.7859,219.2784,220.1211,69308.0
2022-12-07 10:00:00,235.02,236.92,234.56,236.79,47412.0,220.0462,221.8251,219.6155,221.7034,47412.0
2022-12-07 10:30:00,236.74,236.74,235.28,235.77,20620.0,221.6566,221.6566,220.2896,220.7484,20620.0
2022-12-07 11:00:00,235.72,235.96,235.54,235.7,36023.0,220.7016,220.9263,220.5331,220.6829,36023.0
2022-12-07 11:30:00,235.63,235.85,234.81,235.06,11167.0,220.6173,220.8233,219.8496,220.0836,11167.0
2022-12-07 12:00:00,235.13,235.25,234.56,234.79,10707.0,220.1492,220.2615,219.6155,219.8308,10707.0
2022-12-07 12:30:00,234.8,235.91,234.64,235.86,11534.0,219.8402,220.8795,219.6904,220.8327,11534.0
2022-12-07 13:00:00,235.81,236.05,235.69,235.87,20704.0,220.7859,221.0106,220.6735,220.842,20704.0
2022-12-07 13:30:00,235.9,235.92,235.14,235.49,8090.0,220.8701,220.8889,220.1585,220.4862,8090.0
2022-12-07 14:00:00,235.52,236.0,235.22,235.94,17516.0,220.5143,220.9638,220.2335,220.9076,17516.0
2022-12-07 14:30:00,235.94,236.29,235.94,235.97,20166.0,220.9076,221.2353,220.9076,220.9357,20166.0
2022-12-07 15:00:00,235.98,236.21,235.7,236.14,50028.0,220.945,221.1604,220.6829,221.0948,50028.0
2022-12-07 15:30:00,236.12,236.81,236.12,236.68,82777.0,221.0761,221.7221,221.0761,221.6004,82777.0
2022-12-08 09:30:00,237.55,242.46,237.15,239.74,117153.0,222.415,227.0122,222.0405,224.4655,117153.0
2022-12-08 10:00:00,239.57,240.09,238.59,239.59,74216.0,224.3063,224.7932,223.3887,224.325,74216.0
2022-12-08 10:30:00,239.57,240.32,239.17,240.12,35684.0,224.3063,225.0085,223.9318,224.8213,35684.0
2022-12-08 11:00:00,240.19,240.28,238.82,239.72,34632.0,224.8868,224.9711,223.6041,224.4467,34632.0
2022-12-08 11:30:00,239.83,239.9,238.99,239.7,29230.0,224.5497,224.6153,223.7633,224.428,29230.0
2022-12-08 12:00:00,239.73,240.1,239.4,240.0,23468.0,224.4561,224.8025,224.1471,224.7089,23468.0
2022-12-08 12:30:00,239.97,240.58,239.81,240.29,66656.0,224.6808,225.2519,224.531,224.9804,66656.0
2022-12-08 13:00:00,240.3,240.32,239.88,240.1,25923.0,224.9898,225.0085,224.5965,224.8025,25923.0
2022-12-08 13:30:00,240.14,240.25,239.61,239.61,24417.0,224.84,224.943,224.3438,224.3438,24417.0
2022-12-08 14:00:00,239.65,239.65,238.96,239.02,20690.0,224.3812,224.3812,223.7352,223.7913,20690.0
2022-12-08 14:30:00,239.04,240.14,238.96,239.98,27980.0,223.8101,224.84,223.7352,224.6902,27980.0
2022-12-08 15:00:00,240.0,241.07,239.81,241.03,51338.0,224.7089,225.7107,224.531,225.6733,51338.0
2022-12-08 15:30:00,240.99,241.43,240.81,241.24,163922.0,225.6358,226.0478,225.4673,225.8699,163922.0
2022-12-09 09:30:00,241.18,242.64,240.68,242.09,53522.0,225.8137,227.1807,225.3456,226.6657,53522.0
2022-12-09 10:00:00,242.1,242.34,240.45,240.84,37121.0,226.6751,226.8998,225.1302,225.4954,37121.0
2022-12-09 10:30:00,240.88,241.14,240.18,240.44,37588.0,225.5328,225.7763,224.8774,225.1209,37588.0
2022-12-09 11:00:00,240.32,240.39,239.67,240.05,21848.0,225.0085,225.0741,224.3999,224.7557,21848.0
2022-12-09 11:30:00,240.07,240.13,239.75,239.84,15986.0,224.7744,224.8306,224.4748,224.5591,15986.0
2022-12-09 12:00:00,239.89,240.01,239.31,239.8,17860.0,224.6059,224.7183,224.0629,224.5216,17860.0
2022-12-09 12:30:00,239.75,239.99,239.45,239.65,11725.0,224.4748,224.6995,224.1939,224.3812,11725.0
2022-12-09 13:00:00,239.66,239.7,239.22,239.22,18276.0,224.3906,224.428,223.9786,223.9786,18276.0
2022-12-09 13:30:00,239.26,239.29,238.38,238.58,36326.0,224.0161,224.0441,223.1921,223.3794,36326.0
2022-12-09 14:00:00,238.56,238.57,238.05,238.37,19982.0,223.3606,223.37,222.8831,223.1828,19982.0
2022-12-09 14:30:00,238.44,238.64,237.85,238.64,24288.0,223.2483,223.4356,222.6959,223.4356,24288.0
2022-12-09 15:00:00,238.62,238.96,238.31,238.39,26459.0,223.4168,223.7352,223.1266,223.2015,26459.0
2022-12-09 15:30:00,238.41,238.42,236.65,236.82,129204.0,223.2202,223.2296,221.5723,221.7315,129204.0
2022-12-12 09:30:00,237.24,237.58,236.18,236.96,23333.0,222.1248,222.4431,221.1323,221.8626,23333.0
2022-12-12 10:00:00,236.84,237.03,236.14,236.56,18595.0,221.7502,221.9281,221.0948,221.4881,18595.0
2022-12-12 10:30:00,236.62,236.93,236.05,236.23,17402.0,221.5443,221.8345,221.0106,221.1791,17402.0
2022-12-12 11:00:00,236.11,236.74,235.83,236.5,21949.0,221.0667,221.6566,220.8046,221.4319,21949.0
2022-12-12 11:30:00,236.53,236.53,236.12,236.45,12655.0,221.46,221.46,221.0761,221.3851,12655.0
2022-12-12 12:00:00,236.45,236.79,236.14,236.73,13734.0,221.3851,221.7034,221.0948,221.6472,13734.0
2022-12-12 12:30:00,236.79,237.59,236.75,237.39,10068.0,221.7034,222.4525,221.666,222.2652,10068.0
2022-12-12 13:00:00,237.45,237.8,237.13,237.8,10911.0,222.3214,222.6491,222.0218,222.6491,10911.0
2022-12-12 13:30:00,237.78,238.18,237.72,238.08,11002.0,222.6303,223.0049,222.5742,222.9112,11002.0
2022-12-12 14:00:00,238.1,238.16,237.48,237.7,11857.0,222.93,222.9861,222.3495,222.5554,11857.0
2022-12-12 14:30:00,237.71,237.86,237.27,237.75,14352.0,222.5648,222.7052,222.1528,222.6023,14352.0
2022-12-12 15:00:00,237.8,238.33,237.68,238.21,19126.0,222.6491,223.1453,222.5367,223.0329,19126.0
2022-12-12 15:30:00,238.27,239.29,238.21,239.26,127135.0,223.0891,224.0441,223.0329,224.0161,127135.0
2022-12-13 09:30:00,239.32,239.43,237.46,238.69,50950.0,224.0722,224.1752,222.3307,223.4824,50950.0
2022-12-13 10:00:00,238.71,239.21,235.3,235.68,47382.0,223.5011,223.9692,220.3084,220.6641,47382.0
2022-12-13 10:30:00,235.54,236.75,235.46,236.38,79611.0,220.5331,221.666,220.4582,221.3195,79611.0
2022-12-13 11:00:00,236.45,237.99,236.44,237.55,46634.0,221.3851,222.827,221.3757,222.415,46634.0
2022-12-13 11:30:00,237.74,238.04,236.91,237.04,34375.0,222.5929,222.8738,221.8158,221.9375,34375.0
2022-12-13 12:00:00,237.14,237.41,236.12,236.61,16800.0,222.0311,222.2839,221.0761,221.5349,16800.0
2022-12-13 12:30:00,236.47,236.78,235.73,235.73,10888.0,221.4038,221.6941,220.711,220.711,10888.0
2022-12-13 13:00:00,235.81,236.46,235.61,236.44,19475.0,220.7859,221.3944,220.5986,221.3757,19475.0
2022-12-13 13:30:00,236.5,236.57,235.77,236.07,23663.0,221.4319,221.4974,220.7484,221.0293,23663.0
2022-12-13 14:00:00,236.01,236.3,235.8,236.03,20091.0,220.9731,221.2446,220.7765,220.9918,20091.0
2022-12-13 14:30:00,236.07,236.83,235.93,236.29,23289.0,221.0293,221.7409,220.8982,221.2353,23289.0
2022-12-13 15:00:00,236.21,236.21,235.6,235.73,144695.0,221.1604,221.1604,220.5892,220.711,144695.0
2022-12-13 15:30:00,235.8,236.82,235.75,236.41,96509.0,220.7765,221.7315,220.7297,221.3476,96509.0
2022-12-14 09:30:00,236.77,239.29,236.73,239.09,33604.0,221.6847,224.0441,221.6472,223.8569,33604.0
2022-12-14 10:00:00,239.09,239.1,238.16,238.3,10384.0,223.8569,223.8662,222.9861,223.1172,10384.0
2022-12-14 10:30:00,238.36,239.33,238.36,239.05,16829.0,223.1734,224.0816,223.1734,223.8194,16829.0
2022-12-14 11:00:00,239.14,239.19,238.13,238.68,8953.0,223.9037,223.9505,222.958,223.473,8953.0
2022-12-14 11:30:00,238.75,238.96,238.23,238.35,15728.0,223.5385,223.7352,223.0517,223.164,15728.0
2022-12-14 12:00:00,238.19,238.42,237.97,238.37,5882.0,223.0142,223.2296,222.8082,223.1828,5882.0
2022-12-14 12:30:00,238.38,238.45,238.09,238.32,7929.0,223.1921,223.2577,222.9206,223.1359,7929.0
2022-12-14 13:00:00,238.38,238.59,238.02,238.21,10307.0,223.1921,223.3887,222.8551,223.0329,10307.0
2022-12-14 13:30:00,238.18,238.5,237.89,238.34,11316.0,223.0049,223.3045,222.7333,223.1547,11316.0
2022-12-14 14:00:00,238.06,238.06,236.26,236.62,23520.0,222.8925,222.8925,221.2072,221.5443,23520.0
2022-12-14 14:30:00,236.37,236.75,235.24,236.53,25054.0,221.3102,221.666,220.2522,221.46,25054.0
2022-12-14 15:00:00,236.52,237.57,235.74,235.74,22848.0,221.4506,222.4337,220.7203,220.7203,22848.0
2022-12-14 15:30:00,235.67,236.66,235.36,236.02,98923.0,220.6548,221.5817,220.3645,220.9825,98923.0
2022-12-15 09:30:00,234.87,235.7,234.01,234.21,30207.0,219.9057,220.6829,219.1005,219.2878,30207.0
2022-12-15 10:00:00,234.22,235.06,234.04,234.7,25842.0,219.2972,220.0836,219.1286,219.7466,25842.0
2022-12-15 10:30:00,234.71,235.07,233.46,233.59,11474.0,219.7559,220.093,218.5856,218.7073,11474.0
2022-12-15 11:00:00,233.58,233.94,233.2,233.28,6347.0,218.6979,219.035,218.3422,218.4171,6347.0
2022-12-15 11:30:00,233.36,233.4,232.5,232.99,8391.0,218.492,218.5294,217.6867,218.1455,8391.0
2022-12-15 12:00:00,233.12,233.53,232.91,233.14,20732.0,218.2672,218.6511,218.0706,218.286,20732.0
2022-12-15 12:30:00,233.18,233.52,233.06,233.25,22163.0,218.3234,218.6418,218.2111,218.389,22163.0
2022-12-15 13:00:00,233.16,233.16,232.53,233.1,7941.0,218.3047,218.3047,217.7148,218.2485,7941.0
2022-12-15 13:30:00,233.05,233.45,232.91,233.01,19276.0,218.2017,218.5762,218.0706,218.1643,19276.0
2022-12-15 14:00:00,233.09,233.44,232.57,233.39,8509.0,218.2392,218.5669,217.7523,218.52,8509.0
2022-12-15 14:30:00,233.46,234.23,233.44,233.93,20279.0,218.5856,219.3065,218.5669,219.0256,20279.0
2022-12-15 15:00:00,233.96,234.38,233.37,233.84,36724.0,219.0537,219.447,218.5013,218.9414,36724.0
2022-12-15 15:30:00,233.88,234.34,233.49,234.08,115535.0,218.9788,219.4095,218.6137,219.1661,115535.0
2022-12-16 09:30:00,233.01,234.23,232.4,234.21,149466.0,218.1643,219.3065,217.5931,219.2878,149466.0
2022-12-16 10:00:00,234.2,234.46,233.45,234.29,14758.0,219.2784,219.5219,218.5762,219.3627,14758.0
2022-12-16 10:30:00,234.4,234.47,233.33,233.8,19106.0,219.4657,219.5312,218.4639,218.9039,19106.0
2022-12-16 11:00:00,233.69,234.03,233.17,233.77,38264.0,218.8009,219.1193,218.3141,218.8758,38264.0
2022-12-16 11:30:00,233.83,233.98,233.18,233.58,21214.0,218.932,219.0725,218.3234,218.6979,21214.0
2022-12-16 12:00:00,233.68,233.91,233.41,233.84,23735.0,218.7916,219.0069,218.5388,218.9414,23735.0
2022-12-16 12:30:00,233.8,233.9,232.87,233.09,14644.0,218.9039,218.9976,218.0332,218.2392,14644.0
2022-12-16 13:00:00,233.01,233.65,233.0,233.22,17010.0,218.1643,218.7635,218.1549,218.3609,17010.0
2022-12-16 13:30:00,233.15,233.38,233.07,233.08,17662.0,218.2953,218.5107,218.2204,218.2298,17662.0
2022-12-16 14:00:00,233.04,234.45,233.02,234.23,22410.0,218.1923,219.5125,218.1736,219.3065,22410.0
2022-12-16 14:30:00,234.21,235.41,234.02,235.31,25044.0,219.2878,220.4113,219.1099,220.3177,25044.0
2022-12-16 15:00:00,235.19,235.7,234.96,235.58,24563.0,220.2054,220.6829,219.99,220.5705,24563.0
2022-12-16 15:30:00,235.63,236.29,234.98,235.0,94316.0,220.6173,221.2353,220.0087,220.0275,94316.0
2022-12-19 09:30:00,235.0,236.19,234.25,236.19,31540.0,220.0275,221.1416,219.3253,221.1416,31540.0
2022-12-19 10:00:00,235.93,237.31,235.7,237.07,12266.0,220.8982,222.1903,220.6829,221.9656,12266.0
2022-12-19 10:30:00,237.0,237.75,236.91,237.44,44099.0,221.9,222.6023,221.8158,222.312,44099.0
2022-12-19 11:00:00,237.47,237.49,236.49,236.68,27583.0,222.3401,222.3588,221.4225,221.6004,27583.0
2022-12-19 11:30:00,236.75,236.8,235.76,236.19,35072.0,221.666,221.7128,220.739,221.1416,35072.0
2022-12-19 12:00:00,236.18,236.66,236.04,236.18,34866.0,221.1323,221.5817,221.0012,221.1323,34866.0
2022-12-19 12:30:00,236.14,236.16,235.62,235.73,10568.0,221.0948,221.1136,220.608,220.711,10568.0
2022-12-19 13:00:00,235.71,235.74,235.12,235.29,8164.0,220.6922,220.7203,220.1398,220.299,8164.0
2022-12-19 13:30:00,235.37,235.37,234.6,234.62,16277.0,220.3739,220.3739,219.653,219.6717,16277.0
2022-12-19 14:00:00,234.59,234.7,234.08,234.21,11917.0,219.6436,219.7466,219.1661,219.2878,11917.0
2022-12-19 14:30:00,234.22,234.28,233.71,233.89,12997.0,219.2972,219.3533,218.8197,218.9882,12997.0
2022-12-19 15:00:00,233.94,234.66,233.75,234.26,15151.0,219.035,219.7091,218.8571,219.3346,15151.0
2022-12-19 15:30:00,234.21,235.28,234.2,234.88,65234.0,219.2878,220.2896,219.2784,219.9151,65234.0
2022-12-20 09:30:00,234.47,234.78,232.12,232.82,37018.0,219.5312,219.8215,217.331,217.9864,37018.0
2022-12-20 10:00:00,232.89,234.08,232.88,233.72,15973.0,218.0519,219.1661,218.0425,218.829,15973.0
2022-12-20 10:30:00,233.77,235.26,233.62,234.7,16722.0,218.8758,220.2709,218.7354,219.7466,16722.0
2022-12-20 11:00:00,234.67,234.89,233.26,233.32,16939.0,219.7185,219.9245,218.3983,218.4545,16939.0
2022-12-20 11:30:00,233.24,233.83,233.04,233.83,16482.0,218.3796,218.932,218.1923,218.932,16482.0
2022-12-20 12:00:00,233.89,234.16,233.43,234.1,14142.0,218.9882,219.241,218.5575,219.1848,14142.0
2022-12-20 12:30:00,234.12,234.72,233.99,234.62,8516.0,219.2035,219.7653,219.0818,219.6717,8516.0
2022-12-20 13:00:00,234.66,234.87,234.53,234.76,8318.0,219.7091,219.9057,219.5874,219.8028,8318.0
2022-12-20 13:30:00,234.8,235.22,234.76,234.8,11879.0,219.8402,220.2335,219.8028,219.8402,11879.0
2022-12-20 14:00:00,234.75,235.05,234.71,234.89,14263.0,219.7934,220.0743,219.7559,219.9245,14263.0
2022-12-20 14:30:00,234.94,234.97,234.01,234.04,11887.0,219.9713,219.9994,219.1005,219.1286,11887.0
2022-12-20 15:00:00,234.07,234.09,233.55,233.89,14562.0,219.1567,219.1754,218.6699,218.9882,14562.0
2022-12-20 15:30:00,233.89,234.21,233.45,233.59,73541.0,218.9882,219.2878,218.5762,218.7073,73541.0
2022-12-21 09:30:00,234.74,235.35,233.93,235.0,23841.0,219.784,220.3552,219.0256,220.0275,23841.0
2022-12-21 10:00:00,235.2,236.16,235.2,236.16,11390.0,220.2147,221.1136,220.2147,221.1136,11390.0
2022-12-21 10:30:00,236.35,236.75,236.19,236.42,12061.0,221.2915,221.666,221.1416,221.357,12061.0
2022-12-21 11:00:00,236.51,236.87,236.14,236.2,8264.0,221.4413,221.7783,221.0948,221.151,8264.0
2022-12-21 11:30:00,236.27,236.47,235.75,235.75,5154.0,221.2166,221.4038,220.7297,220.7297,5154.0
2022-12-21 12:00:00,235.61,235.84,235.53,235.59,5597.0,220.5986,220.8139,220.5237,220.5799,5597.0
2022-12-21 12:30:00,235.6,235.75,235.48,235.75,5502.0,220.5892,220.7297,220.4769,220.7297,5502.0
2022-12-21 13:00:00,235.86,235.99,235.31,235.4,7350.0,220.8327,220.9544,220.3177,220.402,7350.0
2022-12-21 13:30:00,235.46,236.04,235.3,236.02,13630.0,220.4582,221.0012,220.3084,220.9825,13630.0
2022-12-21 14:00:00,236.09,236.31,235.42,235.42,12989.0,221.048,221.254,220.4207,220.4207,12989.0
2022-12-21 14:30:00,235.3,235.43,235.08,235.29,7772.0,220.3084,220.4301,220.1024,220.299,7772.0
2022-12-21 15:00:00,235.18,235.41,234.71,234.71,12096.0,220.196,220.4113,219.7559,219.7559,12096.0
2022-12-21 15:30:00,234.69,234.97,234.52,234.97,47895.0,219.7372,219.9994,219.578,219.9994,47895.0
2022-12-22 09:30:00,234.87,235.52,234.75,235.02,16242.0,219.9057,220.5143,219.7934,220.0462,16242.0
2022-12-22 10:00:00,235.06,235.88,234.7,235.69,12488.0,220.0836,220.8514,219.7466,220.6735,12488.0
2022-12-22 10:30:00,235.52,235.9,235.11,235.24,18636.0,220.5143,220.8701,220.1305,220.2522,18636.0
2022-12-22 11:00:00,235.3,235.38,234.94,235.25,6325.0,220.3084,220.3833,219.9713,220.2615,6325.0
2022-12-22 11:30:00,235.44,235.44,234.79,235.21,8416.0,220.4394,220.4394,219.8308,220.2241,8416.0
2022-12-22 12:00:00,235.22,235.33,234.2,234.2,7233.0,220.2335,220.3364,219.2784,219.2784,7233.0
2022-12-22 12:30:00,234.07,234.29,233.65,233.68,8130.0,219.1567,219.3627,218.7635,218.7916,8130.0
2022-12-22 13:00:00,233.61,233.61,233.03,233.27,6499.0,218.726,218.726,218.183,218.4077,6499.0
2022-12-22 13:30:00,233.22,233.22,232.74,232.74,6144.0,218.3609,218.3609,217.9115,217.9115,6144.0
2022-12-22 14:00:00,232.85,233.9,232.82,233.9,9509.0,218.0144,218.9976,217.9864,218.9976,9509.0
2022-12-22 14:30:00,233.83,234.78,233.78,234.69,21335.0,218.932,219.8215,218.8852,219.7372,21335.0
2022-12-22 15:00:00,234.72,235.43,234.65,235.37,21146.0,219.7653,220.4301,219.6998,220.3739,21146.0
2022-12-22 15:30:00,235.42,235.65,234.4,234.93,41374.0,220.4207,220.6361,219.4657,219.9619,41374.0
2022-12-23 09:30:00,234.87,235.34,233.81,234.25,8927.0,219.9057,220.3458,218.9133,219.3253,8927.0
2022-12-23 10:00:00,234.27,235.54,234.27,235.37,10290.0,219.344,220.5331,219.344,220.3739,10290.0
2022-12-23 10:30:00,235.42,235.42,234.8,234.91,10768.0,220.4207,220.4207,219.8402,219.9432,10768.0
2022-12-23 11:00:00,234.95,235.1,234.62,234.71,8562.0,219.9807,220.1211,219.6717,219.7559,8562.0
2022-12-23 11:30:00,234.78,235.46,234.73,235.46,6507.0,219.8215,220.4582,219.7747,220.4582,6507.0
2022-12-23 12:00:00,235.56,235.86,235.18,235.55,8204.0,220.5518,220.8327,220.196,220.5424,8204.0
2022-12-23 12:30:00,235.65,235.76,235.45,235.45,5029.0,220.6361,220.739,220.4488,220.4488,5029.0
2022-12-23 13:00:00,235.67,235.84,235.51,235.58,7980.0,220.6548,220.8139,220.505,220.5705,7980.0
2022-12-23 13:30:00,235.61,235.72,235.04,235.04,7611.0,220.5986,220.7016,220.0649,220.0649,7611.0
2022-12-23 14:00:00,235.02,235.39,234.83,235.26,7037.0,220.0462,220.3926,219.8683,220.2709,7037.0
2022-12-23 14:30:00,235.23,235.79,235.23,235.74,8709.0,220.2428,220.7671,220.2428,220.7203,8709.0
2022-12-23 15:00:00,235.78,235.97,235.25,235.46,17770.0,220.7578,220.9357,220.2615,220.4582,17770.0
2022-12-23 15:30:00,235.47,235.89,234.99,235.88,43417.0,220.4675,220.8608,220.0181,220.8514,43417.0
2022-12-27 09:30:00,236.38,237.11,236.18,236.48,14108.0,221.3195,222.003,221.1323,221.4132,14108.0
2022-12-27 10:00:00,236.42,236.65,235.73,236.1,12630.0,221.357,221.5723,220.711,221.0574,12630.0
2022-12-27 10:30:00,236.09,236.15,235.79,235.79,5421.0,221.048,221.1042,220.7671,220.7671,5421.0
2022-12-27 11:00:00,235.6,235.84,235.39,235.66,4681.0,220.5892,220.8139,220.3926,220.6454,4681.0
2022-12-27 11:30:00,235.71,236.35,235.67,236.27,6721.0,220.6922,221.2915,220.6548,221.2166,6721.0
2022-12-27 12:00:00,236.35,236.55,236.12,236.14,4308.0,221.2915,221.4787,221.0761,221.0948,4308.0
2022-12-27 12:30:00,236.25,236.37,236.05,236.35,5936.0,221.1978,221.3102,221.0106,221.2915,5936.0
2022-12-27 13:00:00,236.3,236.58,236.29,236.46,5074.0,221.2446,221.5068,221.2353,221.3944,5074.0
2022-12-27 13:30:00,236.29,236.41,235.97,236.02,9190.0,221.2353,221.3476,220.9357,220.9825,9190.0
2022-12-27 14:00:00,235.88,236.27,235.52,235.63,13403.0,220.8514,221.2166,220.5143,220.6173,13403.0
2022-12-27 14:30:00,235.64,235.87,235.5,235.87,9406.0,220.6267,220.842,220.4956,220.842,9406.0
2022-12-27 15:00:00,235.87,236.3,235.83,236.16,14557.0,220.842,221.2446,220.8046,221.1136,14557.0
2022-12-27 15:30:00,236.2,236.44,235.49,235.78,77053.0,221.151,221.3757,220.4862,220.7578,77053.0
2022-12-28 09:30:00,236.42,236.48,235.51,235.57,10937.0,221.357,221.4132,220.505,220.5612,10937.0
2022-12-28 10:00:00,235.7,235.73,234.87,234.87,11067.0,220.6829,220.711,219.9057,219.9057,11067.0
2022-12-28 10:30:00,234.96,235.25,234.59,234.59,12364.0,219.99,220.2615,219.6436,219.6436,12364.0
2022-12-28 11:00:00,234.54,234.85,234.04,234.11,13886.0,219.5968,219.887,219.1286,219.1942,13886.0
2022-12-28 11:30:00,234.05,234.27,233.91,233.97,7445.0,219.138,219.344,219.0069,219.0631,7445.0
2022-12-28 12:00:00,233.94,234.02,233.64,233.73,10279.0,219.035,219.1099,218.7541,218.8384,10279.0
2022-12-28 12:30:00,233.78,234.42,233.78,234.42,4730.0,218.8852,219.4844,218.8852,219.4844,4730.0
2022-12-28 13:00:00,234.59,234.94,234.52,234.61,10875.0,219.6436,219.9713,219.578,219.6623,10875.0
2022-12-28 13:30:00,234.59,234.69,234.21,234.21,7178.0,219.6436,219.7372,219.2878,219.2878,7178.0
2022-12-28 14:00:00,234.28,234.49,234.02,234.21,10810.0,219.3533,219.55,219.1099,219.2878,10810.0
2022-12-28 14:30:00,234.22,234.93,234.18,234.41,10310.0,219.2972,219.9619,219.2597,219.4751,10310.0
2022-12-28 15:00:00,234.41,234.46,233.44,233.44,10279.0,219.4751,219.5219,218.5669,218.5669,10279.0
2022-12-28 15:30:00,233.43,233.74,232.75,232.84,34344.0,218.5575,218.8477,217.9208,218.0051,34344.0
2022-12-29 09:30:00,233.7,233.7,232.73,233.1,10216.0,218.8103,218.8103,217.9021,218.2485,10216.0
2022-12-29 10:00:00,233.22,233.58,232.13,232.51,12671.0,218.3609,218.6979,217.3403,217.6961,12671.0
2022-12-29 10:30:00,232.48,232.9,232.2,232.73,12595.0,217.668,218.0613,217.4059,217.9021,12595.0
2022-12-29 11:00:00,232.82,232.92,231.82,232.11,26665.0,217.9864,218.08,217.0501,217.3216,26665.0
2022-12-29 11:30:00,232.01,232.43,232.01,232.25,8807.0,217.228,217.6212,217.228,217.4527,8807.0
2022-12-29 12:00:00,232.36,232.8,232.2,232.73,10028.0,217.5557,217.9676,217.4059,217.9021,10028.0
2022-12-29 12:30:00,232.84,233.12,232.41,233.05,6680.0,218.0051,218.2672,217.6025,218.2017,6680.0
2022-12-29 13:00:00,233.13,233.56,233.12,233.56,18294.0,218.2766,218.6792,218.2672,218.6792,18294.0
2022-12-29 13:30:00,233.58,233.96,233.54,233.72,9208.0,218.6979,219.0537,218.6605,218.829,9208.0
2022-12-29 14:00:00,233.69,233.89,233.18,233.18,6173.0,218.8009,218.9882,218.3234,218.3234,6173.0
2022-12-29 14:30:00,233.18,233.43,233.05,233.24,7365.0,218.3234,218.5575,218.2017,218.3796,7365.0
2022-12-29 15:00:00,233.21,233.63,232.86,232.92,13507.0,218.3515,218.7448,218.0238,218.08,13507.0
2022-12-29 15:30:00,233.01,233.46,232.72,233.25,64112.0,218.1643,218.5856,217.8927,218.389,64112.0
2022-12-30 09:30:00,233.07,233.42,231.84,232.09,12138.0,218.2204,218.5481,217.0688,217.3029,12138.0
2022-12-30 10:00:00,232.08,232.45,231.48,231.81,7034.0,217.2935,217.6399,216.7317,217.0407,7034.0
2022-12-30 10:30:00,231.9,232.07,230.94,231.3,7189.0,217.125,217.2841,216.2261,216.5632,7189.0
2022-12-30 11:00:00,231.29,231.37,230.78,230.88,10204.0,216.5538,216.6287,216.0763,216.17,10204.0
2022-12-30 11:30:00,230.79,231.31,230.79,231.01,6616.0,216.0857,216.5726,216.0857,216.2917,6616.0
2022-12-30 12:00:00,231.1,231.4,231.03,231.32,8497.0,216.3759,216.6568,216.3104,216.5819,8497.0
2022-12-30 12:30:00,231.21,231.4,231.05,231.4,6099.0,216.4789,216.6568,216.3291,216.6568,6099.0
2022-12-30 13:00:00,231.25,231.46,230.33,230.53,5031.0,216.5164,216.713,215.655,215.8423,5031.0
2022-12-30 13:30:00,230.55,230.99,230.45,230.49,5268.0,215.861,216.273,215.7674,215.8048,5268.0
2022-12-30 14:00:00,230.54,230.64,230.03,230.11,12695.0,215.8516,215.9453,215.3741,215.449,12695.0
2022-12-30 14:30:00,230.12,230.19,229.83,230.06,7194.0,215.4584,215.5239,215.1869,215.4022,7194.0
2022-12-30 15:00:00,230.1,230.93,230.06,230.73,10361.0,215.4397,216.2168,215.4022,216.0295,10361.0
2022-12-30 15:30:00,230.71,231.89,230.7,231.59,45302.0,216.0108,217.1156,216.0014,216.8347,45302.0
2023-01-03 09:30:00,230.44,230.5,227.38,227.56,72059.0,215.758,215.8142,212.893,213.0615,72059.0
2023-01-03 10:00:00,227.61,228.74,227.49,227.73,53227.0,213.1083,214.1663,212.996,213.2207,53227.0
2023-01-03 10:30:00,227.9,228.51,227.5,227.81,29403.0,213.3798,213.951,213.0053,213.2956,29403.0
2023-01-03 11:00:00,227.89,227.89,226.08,226.43,31518.0,213.3705,213.3705,211.6758,212.0035,31518.0
2023-01-03 11:30:00,226.36,226.57,225.91,226.12,22760.0,211.9379,212.1346,211.5166,211.7132,22760.0
2023-01-03 12:00:00,226.04,226.17,225.5,225.57,26411.0,211.6383,211.7601,211.1327,211.1983,26411.0
2023-01-03 12:30:00,225.49,226.13,224.86,225.43,21441.0,211.1234,211.7226,210.5335,211.0672,21441.0
2023-01-03 13:00:00,225.33,227.42,225.33,227.23,49347.0,210.9736,212.9304,210.9736,212.7525,49347.0
2023-01-03 13:30:00,227.24,227.4,226.9,227.34,15674.0,212.7619,212.9117,212.4435,212.8555,15674.0
2023-01-03 14:00:00,227.34,227.34,225.93,225.98,38244.0,212.8555,212.8555,211.5353,211.5822,38244.0
2023-01-03 14:30:00,225.92,226.23,225.08,226.12,28671.0,211.526,211.8162,210.7395,211.7132,28671.0
2023-01-03 15:00:00,226.23,226.62,225.82,225.88,34159.0,211.8162,212.1814,211.4324,211.4885,34159.0
2023-01-03 15:30:00,225.86,226.93,225.78,226.85,144866.0,211.4698,212.4716,211.3949,212.3967,144866.0
2023-01-04 09:30:00,226.84,226.84,223.57,223.9,50055.0,212.3874,212.3874,209.3257,209.6347,50055.0
2023-01-04 10:00:00,223.95,224.26,222.01,222.76,64160.0,209.6815,209.9717,207.8651,208.5673,64160.0
2023-01-04 10:30:00,222.72,222.98,221.76,222.97,25668.0,208.5299,208.7733,207.631,208.7639,25668.0
2023-01-04 11:00:00,222.97,223.25,222.7,222.91,25813.0,208.7639,209.0261,208.5111,208.7078,25813.0
2023-01-04 11:30:00,222.95,224.65,222.94,224.44,46546.0,208.7452,210.3369,208.7358,210.1403,46546.0
2023-01-04 12:00:00,224.52,225.35,224.47,225.05,31842.0,210.2152,210.9923,210.1684,210.7114,31842.0
2023-01-04 12:30:00,224.99,225.09,223.65,223.72,46982.0,210.6552,210.7489,209.4006,209.4661,46982.0
2023-01-04 13:00:00,223.57,223.67,223.03,223.15,31073.0,209.3257,209.4193,208.8201,208.9325,31073.0
2023-01-04 13:30:00,223.12,223.19,222.21,222.56,32702.0,208.9044,208.9699,208.0524,208.3801,32702.0
2023-01-04 14:00:00,222.67,223.1,222.05,222.2,53039.0,208.483,208.8857,207.9025,208.043,53039.0
2023-01-04 14:30:00,222.1,222.45,221.47,222.35,43883.0,207.9494,208.2771,207.3595,208.1834,43883.0
2023-01-04 15:00:00,222.34,223.27,222.32,222.68,45522.0,208.1741,209.0448,208.1553,208.4924,45522.0
2023-01-04 15:30:00,222.66,223.42,221.59,223.28,190641.0,208.4737,209.1853,207.4719,209.0542,190641.0
2023-01-05 09:30:00,223.52,224.35,223.29,223.48,61522.0,209.2789,210.056,209.0635,209.2414,61522.0
2023-01-05 10:00:00,223.38,224.05,222.43,222.97,36597.0,209.1478,209.7751,208.2583,208.7639,36597.0
2023-01-05 10:30:00,222.96,223.4,222.57,223.11,25137.0,208.7546,209.1665,208.3894,208.895,25137.0
2023-01-05 11:00:00,223.26,223.46,222.6,222.91,24224.0,209.0355,209.2227,208.4175,208.7078,24224.0
2023-01-05 11:30:00,222.97,223.04,221.85,222.26,20727.0,208.7639,208.8295,207.7153,208.0992,20727.0
2023-01-05 12:00:00,222.23,223.48,222.22,223.08,18391.0,208.0711,209.2414,208.0617,208.8669,18391.0
2023-01-05 12:30:00,223.14,223.57,223.01,223.04,18520.0,208.9231,209.3257,208.8014,208.8295,18520.0
2023-01-05 13:00:00,222.97,223.95,222.89,223.77,27976.0,208.7639,209.6815,208.689,209.513,27976.0
2023-01-05 13:30:00,223.77,223.93,223.17,223.43,27121.0,209.513,209.6628,208.9512,209.1946,27121.0
2023-01-05 14:00:00,223.56,223.96,223.02,223.09,17121.0,209.3163,209.6909,208.8107,208.8763,17121.0
2023-01-05 14:30:00,223.1,223.62,223.07,223.38,20035.0,208.8857,209.3725,208.8576,209.1478,20035.0
2023-01-05 15:00:00,223.32,223.4,222.88,223.19,23746.0,209.0916,209.1665,208.6797,208.9699,23746.0
2023-01-05 15:30:00,223.16,223.59,222.71,223.04,115029.0,208.9418,209.3444,208.5205,208.8295,115029.0
2023-01-06 09:30:00,222.98,225.69,222.98,225.25,50291.0,208.7733,211.3106,208.7733,210.8987,50291.0
2023-01-06 10:00:00,225.32,225.78,224.66,224.75,50596.0,210.9642,211.3949,210.3463,210.4305,50596.0
2023-01-06 10:30:00,224.8,225.14,224.34,224.84,28842.0,210.4773,210.7957,210.0466,210.5148,28842.0
2023-01-06 11:00:00,224.85,225.2,224.34,224.42,30151.0,210.5242,210.8519,210.0466,210.1215,30151.0
2023-01-06 11:30:00,224.49,225.18,224.31,224.91,14255.0,210.1871,210.8331,210.0186,210.5803,14255.0
2023-01-06 12:00:00,224.91,225.09,224.18,224.28,16914.0,210.5803,210.7489,209.8968,209.9905,16914.0
2023-01-06 12:30:00,224.18,224.74,224.09,224.31,15555.0,209.8968,210.4212,209.8126,210.0186,15555.0
2023-01-06 13:00:00,224.35,224.64,224.07,224.53,33440.0,210.056,210.3275,209.7938,210.2245,33440.0
2023-01-06 13:30:00,224.53,225.51,224.53,225.51,19420.0,210.2245,211.1421,210.2245,211.1421,19420.0
2023-01-06 14:00:00,225.59,225.87,225.34,225.68,17889.0,211.217,211.4792,210.9829,211.3013,17889.0
2023-01-06 14:30:00,225.79,226.23,225.75,226.03,23898.0,211.4043,211.8162,211.3668,211.629,23898.0
2023-01-06 15:00:00,226.07,226.69,225.61,225.94,55066.0,211.6664,212.2469,211.2357,211.5447,55066.0
2023-01-06 15:30:00,225.92,226.22,225.36,225.63,121135.0,211.526,211.8069,211.0017,211.2545,121135.0
2023-01-09 09:30:00,225.02,226.19,224.1,224.98,44545.0,210.6833,211.7788,209.8219,210.6459,44545.0
2023-01-09 10:00:00,225.04,226.12,224.86,225.06,18670.0,210.702,211.7132,210.5335,210.7208,18670.0
2023-01-09 10:30:00,225.14,226.76,225.14,226.17,39082.0,210.7957,212.3125,210.7957,211.7601,39082.0
2023-01-09 11:00:00,226.2,227.93,226.19,227.76,34765.0,211.7881,213.4079,211.7788,213.2487,34765.0
2023-01-09 11:30:00,227.69,227.77,227.19,227.74,16140.0,213.1832,213.2581,212.7151,213.23,16140.0
2023-01-09 12:00:00,227.68,227.85,227.24,227.66,21353.0,213.1738,213.333,212.7619,213.1551,21353.0
2023-01-09 12:30:00,227.58,227.86,227.32,227.61,18909.0,213.0802,213.3424,212.8368,213.1083,18909.0
2023-01-09 13:00:00,227.46,227.79,227.06,227.17,27441.0,212.9679,213.2768,212.5933,212.6963,27441.0
2023-01-09 13:30:00,227.22,227.22,226.76,226.85,22700.0,212.7432,212.7432,212.3125,212.3967,22700.0
2023-01-09 14:00:00,226.81,227.0,226.06,226.21,20857.0,212.3593,212.5372,211.6571,211.7975,20857.0
2023-01-09 14:30:00,226.12,226.46,225.95,225.96,28774.0,211.7132,212.0316,211.5541,211.5634,28774.0
2023-01-09 15:00:00,225.99,226.07,225.25,225.65,31489.0,211.5915,211.6664,210.8987,211.2732,31489.0
2023-01-09 15:30:00,225.68,226.17,225.36,225.36,128134.0,211.3013,211.7601,211.0017,211.0017,128134.0
2023-01-10 09:30:00,225.97,227.48,225.44,227.48,61967.0,211.5728,212.9866,211.0766,212.9866,61967.0
2023-01-10 10:00:00,227.38,227.42,226.46,227.22,26510.0,212.893,212.9304,212.0316,212.7432,26510.0
2023-01-10 10:30:00,227.22,227.64,226.71,227.33,95104.0,212.7432,213.1364,212.2656,212.8461,95104.0
2023-01-10 11:00:00,227.42,227.57,226.04,226.13,24242.0,212.9304,213.0709,211.6383,211.7226,24242.0
2023-01-10 11:30:00,226.13,226.14,225.1,225.12,11943.0,211.7226,211.732,210.7582,210.777,11943.0
2023-01-10 12:00:00,225.16,225.37,224.77,225.13,8698.0,210.8144,211.011,210.4493,210.7863,8698.0
2023-01-10 12:30:00,225.16,225.56,225.08,225.53,9594.0,210.8144,211.1889,210.7395,211.1608,9594.0
2023-01-10 13:00:00,225.48,225.72,225.34,225.67,7665.0,211.114,211.3387,210.9829,211.2919,7665.0
2023-01-10 13:30:00,225.69,225.69,225.0,225.15,10279.0,211.3106,211.3106,210.6646,210.805,10279.0
2023-01-10 14:00:00,225.24,225.39,224.94,225.12,7579.0,210.8893,211.0297,210.6084,210.777,7579.0
2023-01-10 14:30:00,225.18,225.37,224.89,224.9,11915.0,210.8331,211.011,210.5616,210.571,11915.0
2023-01-10 15:00:00,225.01,225.12,224.55,224.79,15563.0,210.674,210.777,210.2433,210.468,15563.0
2023-01-10 15:30:00,224.72,225.06,224.46,224.79,73865.0,210.4024,210.7208,210.159,210.468,73865.0
2023-01-11 09:30:00,225.42,226.21,225.13,225.42,27394.0,211.0578,211.7975,210.7863,211.0578,27394.0
2023-01-11 10:00:00,225.49,225.64,225.03,225.31,11565.0,211.1234,211.2638,210.6927,210.9548,11565.0
2023-01-11 10:30:00,225.31,226.12,225.05,225.84,40328.0,210.9548,211.7132,210.7114,211.4511,40328.0
2023-01-11 11:00:00,225.89,226.05,224.88,225.08,28653.0,211.4979,211.6477,210.5522,210.7395,28653.0
2023-01-11 11:30:00,225.06,225.12,223.89,224.02,20188.0,210.7208,210.777,209.6253,209.747,20188.0
2023-01-11 12:00:00,223.98,224.55,223.88,224.55,16185.0,209.7096,210.2433,209.616,210.2433,16185.0
2023-01-11 12:30:00,224.53,224.92,224.17,224.33,15085.0,210.2245,210.5897,209.8875,210.0373,15085.0
2023-01-11 13:00:00,224.39,224.84,224.17,224.53,26815.0,210.0935,210.5148,209.8875,210.2245,26815.0
2023-01-11 13:30:00,224.59,225.13,224.42,224.71,18678.0,210.2807,210.7863,210.1215,210.3931,18678.0
2023-01-11 14:00:00,224.74,224.95,224.56,224.95,14455.0,210.4212,210.6178,210.2526,210.6178,14455.0
2023-01-11 14:30:00,224.95,225.76,224.95,225.6,16912.0,210.6178,211.3762,210.6178,211.2264,16912.0
2023-01-11 15:00:00,225.66,225.72,225.1,225.12,22157.0,211.2825,211.3387,210.7582,210.777,22157.0
2023-01-11 15:30:00,225.16,226.66,224.98,226.59,184009.0,210.8144,212.2188,210.6459,212.1533,184009.0
2023-01-12 09:30:00,226.65,226.8,224.58,226.09,19277.0,212.2095,212.3499,210.2714,211.6851,19277.0
2023-01-12 10:00:00,225.88,226.15,225.13,225.61,19952.0,211.4885,211.7413,210.7863,211.2357,19952.0
2023-01-12 10:30:00,225.52,225.92,225.06,225.55,17623.0,211.1515,211.526,210.7208,211.1796,17623.0
2023-01-12 11:00:00,225.54,225.54,224.65,224.65,17371.0,211.1702,211.1702,210.3369,210.3369,17371.0
2023-01-12 11:30:00,224.6,225.22,224.38,225.05,22074.0,210.2901,210.8706,210.0841,210.7114,22074.0
2023-01-12 12:00:00,225.0,225.39,224.84,225.3,19861.0,210.6646,211.0297,210.5148,210.9455,19861.0
2023-01-12 12:30:00,225.23,225.44,225.11,225.19,15348.0,210.8799,211.0766,210.7676,210.8425,15348.0
2023-01-12 13:00:00,225.11,225.42,224.07,224.15,21970.0,210.7676,211.0578,209.7938,209.8688,21970.0
2023-01-12 13:30:00,224.0,224.61,223.75,224.55,18536.0,209.7283,210.2994,209.4942,210.2433,18536.0
2023-01-12 14:00:00,224.5,225.83,224.45,225.78,32596.0,210.1965,211.4417,210.1496,211.3949,32596.0
2023-01-12 14:30:00,225.71,225.75,224.12,224.42,51450.0,211.3294,211.3668,209.8407,210.1215,51450.0
2023-01-12 15:00:00,224.41,224.53,223.98,224.42,43173.0,210.1122,210.2245,209.7096,210.1215,43173.0
2023-01-12 15:30:00,224.33,224.47,223.67,224.23,93156.0,210.0373,210.1684,209.4193,209.9437,93156.0
2023-01-13 09:30:00,224.49,225.65,223.9,225.35,19929.0,210.1871,211.2732,209.6347,210.9923,19929.0
2023-01-13 10:00:00,225.53,225.9,225.29,225.61,9651.0,211.1608,211.5073,210.9361,211.2357,9651.0
2023-01-13 10:30:00,225.61,226.0,225.37,225.66,27090.0,211.2357,211.6009,211.011,211.2825,27090.0
2023-01-13 11:00:00,225.66,226.2,225.37,226.1,28240.0,211.2825,211.7881,211.011,211.6945,28240.0
2023-01-13 11:30:00,226.05,226.15,225.22,225.35,13487.0,211.6477,211.7413,210.8706,210.9923,13487.0
2023-01-13 12:00:00,225.32,225.4,224.99,225.15,12581.0,210.9642,211.0391,210.6552,210.805,12581.0
2023-01-13 12:30:00,225.11,225.63,225.11,225.37,21638.0,210.7676,211.2545,210.7676,211.011,21638.0
2023-01-13 13:00:00,225.41,225.41,225.09,225.25,14333.0,211.0485,211.0485,210.7489,210.8987,14333.0
2023-01-13 13:30:00,225.28,225.49,225.21,225.4,10586.0,210.9268,211.1234,210.8612,211.0391,10586.0
2023-01-13 14:00:00,225.5,225.6,225.23,225.57,9693.0,211.1327,211.2264,210.8799,211.1983,9693.0
2023-01-13 14:30:00,225.64,226.36,225.6,226.36,23100.0,211.2638,211.9379,211.2264,211.9379,23100.0
2023-01-13 15:00:00,226.44,226.44,225.76,225.81,18727.0,212.0128,212.0128,211.3762,211.423,18727.0
2023-01-13 15:30:00,225.77,226.69,225.77,226.61,73952.0,211.3855,212.2469,211.3855,212.172,73952.0
2023-01-17 09:30:00,227.99,230.82,227.08,229.83,61077.0,213.4641,216.1138,212.6121,215.1869,61077.0
2023-01-17 10:00:00,229.94,230.1,229.13,229.45,50534.0,215.2899,215.4397,214.5315,214.8311,50534.0
2023-01-17 10:30:00,229.53,229.58,228.03,228.29,52183.0,214.906,214.9528,213.5015,213.745,52183.0
2023-01-17 11:00:00,228.22,228.29,227.18,227.55,30385.0,213.6794,213.745,212.7057,213.0521,30385.0
2023-01-17 11:30:00,227.55,227.71,226.93,226.98,19964.0,213.0521,213.2019,212.4716,212.5184,19964.0
2023-01-17 12:00:00,227.0,227.44,226.75,226.75,64917.0,212.5372,212.9491,212.3031,212.3031,64917.0
2023-01-17 12:30:00,226.84,227.43,226.81,227.13,15569.0,212.3874,212.9398,212.3593,212.6589,15569.0
2023-01-17 13:00:00,227.16,227.32,226.76,226.95,14522.0,212.687,212.8368,212.3125,212.4904,14522.0
2023-01-17 13:30:00,226.94,227.04,226.74,226.88,15170.0,212.481,212.5746,212.2937,212.4248,15170.0
2023-01-17 14:00:00,226.87,227.09,226.58,226.69,18367.0,212.4155,212.6214,212.1439,212.2469,18367.0
2023-01-17 14:30:00,226.69,227.63,226.64,226.92,22770.0,212.2469,213.127,212.2001,212.4623,22770.0
2023-01-17 15:00:00,226.95,226.97,226.55,226.64,24155.0,212.4904,212.5091,212.1158,212.2001,24155.0
2023-01-17 15:30:00,226.61,226.69,225.8,226.13,144514.0,212.172,212.2469,211.4136,211.7226,144514.0
2023-01-18 09:30:00,226.07,226.17,223.81,223.82,36348.0,211.6664,211.7601,209.5504,209.5598,36348.0
2023-01-18 10:00:00,223.84,224.03,222.41,222.81,43053.0,209.5785,209.7564,208.2396,208.6141,43053.0
2023-01-18 10:30:00,222.85,222.86,221.69,221.96,45279.0,208.6516,208.6609,207.5655,207.8183,45279.0
2023-01-18 11:00:00,222.08,222.08,221.0,221.53,70548.0,207.9306,207.9306,206.9194,207.4157,70548.0
2023-01-18 11:30:00,221.5,221.5,219.88,220.12,34833.0,207.3876,207.3876,205.8708,206.0955,34833.0
2023-01-18 12:00:00,220.02,220.02,218.86,218.86,36974.0,206.0019,206.0019,204.9158,204.9158,36974.0
2023-01-18 12:30:00,218.91,218.99,217.72,217.9,31203.0,204.9626,205.0375,203.8484,204.017,31203.0
2023-01-18 13:00:00,217.88,218.67,217.87,218.61,27489.0,203.9982,204.7379,203.9889,204.6817,27489.0
2023-01-18 13:30:00,218.61,219.8,218.61,219.6,37805.0,204.6817,205.7959,204.6817,205.6086,37805.0
2023-01-18 14:00:00,219.6,219.93,219.44,219.63,23256.0,205.6086,205.9176,205.4588,205.6367,23256.0
2023-01-18 14:30:00,219.58,219.81,219.02,219.14,19257.0,205.5899,205.8053,205.0656,205.178,19257.0
2023-01-18 15:00:00,219.11,219.11,218.58,218.6,32189.0,205.1499,205.1499,204.6536,204.6724,32189.0
2023-01-18 15:30:00,218.46,218.53,216.73,216.76,110203.0,204.5413,204.6068,202.9215,202.9496,110203.0
2023-01-19 09:30:00,216.37,217.19,215.2,216.46,128843.0,202.5844,203.3522,201.489,202.6687,128843.0
2023-01-19 10:00:00,216.52,217.36,215.79,216.64,86513.0,202.7249,203.5114,202.0414,202.8372,86513.0
2023-01-19 10:30:00,216.64,216.87,215.84,216.79,33918.0,202.8372,203.0526,202.0882,202.9777,33918.0
2023-01-19 11:00:00,216.85,217.43,216.58,217.04,41736.0,203.0339,203.5769,202.7811,203.2118,41736.0
2023-01-19 11:30:00,217.07,217.91,216.87,217.01,48414.0,203.2398,204.0263,203.0526,203.1837,48414.0
2023-01-19 12:00:00,216.94,217.1,216.36,216.66,39336.0,203.1181,203.2679,202.5751,202.856,39336.0
2023-01-19 12:30:00,216.62,216.83,216.48,216.77,36646.0,202.8185,203.0151,202.6874,202.959,36646.0
2023-01-19 13:00:00,216.86,217.22,216.19,216.4,13207.0,203.0432,203.3803,202.4159,202.6125,13207.0
2023-01-19 13:30:00,216.42,216.42,216.0,216.34,27871.0,202.6313,202.6313,202.238,202.5563,27871.0
2023-01-19 14:00:00,216.32,216.69,216.17,216.53,39925.0,202.5376,202.8841,202.3972,202.7342,39925.0
2023-01-19 14:30:00,216.47,216.76,216.11,216.3,35895.0,202.6781,202.9496,202.341,202.5189,35895.0
2023-01-19 15:00:00,216.22,216.4,216.06,216.4,31610.0,202.444,202.6125,202.2942,202.6125,31610.0
2023-01-19 15:30:00,216.42,216.62,216.02,216.19,114689.0,202.6313,202.8185,202.2567,202.4159,114689.0
2023-01-20 09:30:00,216.35,216.73,214.56,214.74,112968.0,202.5657,202.9215,200.8898,201.0583,112968.0
2023-01-20 10:00:00,214.8,215.43,214.32,215.19,53267.0,201.1145,201.7043,200.665,201.4796,53267.0
2023-01-20 10:30:00,215.07,215.54,214.75,215.35,25987.0,201.3673,201.8073,201.0677,201.6294,25987.0
2023-01-20 11:00:00,215.34,215.34,214.67,215.06,17732.0,201.6201,201.6201,200.9928,201.3579,17732.0
2023-01-20 11:30:00,215.02,215.72,214.61,215.29,33964.0,201.3205,201.9759,200.9366,201.5732,33964.0
2023-01-20 12:00:00,215.27,215.36,213.86,213.99,44143.0,201.5545,201.6388,200.2344,200.3561,44143.0
2023-01-20 12:30:00,214.02,214.17,213.46,213.76,23962.0,200.3842,200.5246,199.8598,200.1407,23962.0
2023-01-20 13:00:00,213.74,213.8,213.04,213.73,30221.0,200.122,200.1782,199.4666,200.1126,30221.0
2023-01-20 13:30:00,213.72,214.39,213.72,213.9,64449.0,200.1033,200.7306,200.1033,200.2718,64449.0
2023-01-20 14:00:00,213.93,214.21,213.88,213.93,31399.0,200.2999,200.5621,200.2531,200.2999,31399.0
2023-01-20 14:30:00,213.96,214.35,213.92,214.13,60756.0,200.328,200.6931,200.2905,200.4872,60756.0
2023-01-20 15:00:00,214.16,214.89,214.16,214.63,72896.0,200.5152,201.1987,200.5152,200.9553,72896.0
2023-01-20 15:30:00,214.62,214.81,214.25,214.52,193395.0,200.9459,201.1238,200.5995,200.8523,193395.0
2023-01-23 09:30:00,214.92,217.71,214.67,216.83,86818.0,201.2268,203.8391,200.9928,203.0151,86818.0
2023-01-23 10:00:00,216.92,218.22,216.78,217.86,106717.0,203.0994,204.3166,202.9683,203.9795,106717.0
2023-01-23 10:30:00,217.92,219.09,217.28,219.09,47453.0,204.0357,205.1311,203.4365,205.1311,47453.0
2023-01-23 11:00:00,219.08,219.77,217.9,217.98,69515.0,205.1218,205.7678,204.017,204.0919,69515.0
2023-01-23 11:30:00,217.95,218.3,217.71,218.21,33052.0,204.0638,204.3915,203.8391,204.3072,33052.0
2023-01-23 12:00:00,218.2,218.6,217.95,218.58,32678.0,204.2978,204.6724,204.0638,204.6536,32678.0
2023-01-23 12:30:00,218.53,218.87,218.17,218.76,26461.0,204.6068,204.9252,204.2698,204.8222,26461.0
2023-01-23 13:00:00,218.74,219.13,218.42,218.49,27294.0,204.8034,205.1686,204.5038,204.5694,27294.0
2023-01-23 13:30:00,218.48,218.78,218.08,218.23,36625.0,204.56,204.8409,204.1855,204.3259,36625.0
2023-01-23 14:00:00,218.16,218.24,216.99,216.99,27440.0,204.2604,204.3353,203.1649,203.1649,27440.0
2023-01-23 14:30:00,217.0,217.28,216.39,216.58,30532.0,203.1743,203.4365,202.6032,202.7811,30532.0
2023-01-23 15:00:00,216.65,216.97,216.34,216.72,29815.0,202.8466,203.1462,202.5563,202.9121,29815.0
2023-01-23 15:30:00,216.72,217.09,216.23,217.03,122277.0,202.9121,203.2586,202.4534,203.2024,122277.0
2023-01-24 09:30:00,216.32,219.0,215.21,216.93,32065.0,202.5376,205.0469,201.4983,203.1088,32065.0
2023-01-24 10:00:00,216.93,217.78,216.46,216.64,20568.0,203.1088,203.9046,202.6687,202.8372,20568.0
2023-01-24 10:30:00,216.61,218.7,216.48,218.25,40369.0,202.8091,204.766,202.6874,204.3447,40369.0
2023-01-24 11:00:00,218.16,218.48,217.67,218.35,68493.0,204.2604,204.56,203.8016,204.4383,68493.0
2023-01-24 11:30:00,218.38,218.38,217.78,218.14,30036.0,204.4664,204.4664,203.9046,204.2417,30036.0
2023-01-24 12:00:00,218.13,218.32,217.9,218.11,20615.0,204.2323,204.4102,204.017,204.2136,20615.0
2023-01-24 12:30:00,218.08,218.39,218.01,218.34,40035.0,204.1855,204.4757,204.1199,204.4289,40035.0
2023-01-24 13:00:00,218.3,219.19,218.26,218.92,18407.0,204.3915,205.2248,204.354,204.972,18407.0
2023-01-24 13:30:00,218.89,219.57,218.8,219.53,21486.0,204.9439,205.5806,204.8596,205.5431,21486.0
2023-01-24 14:00:00,219.56,220.14,219.35,220.05,31330.0,205.5712,206.1142,205.3746,206.03,31330.0
2023-01-24 14:30:00,220.05,220.57,219.95,219.97,30070.0,206.03,206.5168,205.9363,205.9551,30070.0
2023-01-24 15:00:00,219.96,220.41,219.83,220.05,28347.0,205.9457,206.367,205.824,206.03,28347.0
2023-01-24 15:30:00,220.08,220.58,219.92,220.28,133528.0,206.0581,206.5262,205.9083,206.2453,133528.0
2023-01-25 09:30:00,219.69,220.27,218.67,219.55,43743.0,205.6929,206.236,204.7379,205.5618,43743.0
2023-01-25 10:00:00,219.66,219.75,218.81,219.14,17035.0,205.6648,205.7491,204.869,205.178,17035.0
2023-01-25 10:30:00,219.03,219.1,217.77,218.28,22568.0,205.075,205.1405,203.8952,204.3727,22568.0
2023-01-25 11:00:00,218.3,219.16,218.1,219.09,18824.0,204.3915,205.1967,204.2042,205.1311,18824.0
2023-01-25 11:30:00,219.01,219.49,218.47,219.35,18586.0,205.0562,205.5057,204.5506,205.3746,18586.0
2023-01-25 12:00:00,219.33,219.6,219.0,219.56,19618.0,205.3558,205.6086,205.0469,205.5712,19618.0
2023-01-25 12:30:00,219.65,219.8,219.39,219.72,18847.0,205.6555,205.7959,205.412,205.721,18847.0
2023-01-25 13:00:00,219.8,220.23,219.73,219.98,21659.0,205.7959,206.1985,205.7304,205.9644,21659.0
2023-01-25 13:30:00,219.99,220.05,218.97,218.98,23922.0,205.9738,206.03,205.0188,205.0281,23922.0
2023-01-25 14:00:00,219.05,219.3,218.7,218.85,30255.0,205.0937,205.3278,204.766,204.9064,30255.0
2023-01-25 14:30:00,218.8,219.71,218.6,219.7,23430.0,204.8596,205.7116,204.6724,205.7023,23430.0
2023-01-25 15:00:00,219.71,220.53,219.71,220.41,30206.0,205.7116,206.4794,205.7116,206.367,30206.0
2023-01-25 15:30:00,220.49,221.06,220.23,221.06,81815.0,206.4419,206.9756,206.1985,206.9756,81815.0
2023-01-26 09:30:00,221.99,221.99,217.39,219.08,44403.0,207.8464,207.8464,203.5395,205.1218,44403.0
2023-01-26 10:00:00,219.13,220.33,218.95,220.12,24980.0,205.1686,206.2921,205.0001,206.0955,24980.0
2023-01-26 10:30:00,220.1,220.57,219.29,219.3,34591.0,206.0768,206.5168,205.3184,205.3278,34591.0
2023-01-26 11:00:00,219.24,220.07,219.2,219.94,22068.0,205.2716,206.0487,205.2341,205.927,22068.0
2023-01-26 11:30:00,220.0,220.35,219.59,220.08,26031.0,205.9832,206.3109,205.5993,206.0581,26031.0
2023-01-26 12:00:00,220.04,220.58,220.03,220.34,10086.0,206.0206,206.5262,206.0112,206.3015,10086.0
2023-01-26 12:30:00,220.44,220.72,220.05,220.06,14773.0,206.3951,206.6573,206.03,206.0393,14773.0
2023-01-26 13:00:00,220.14,220.56,219.94,220.36,13450.0,206.1142,206.5075,205.927,206.3202,13450.0
2023-01-26 13:30:00,220.34,220.49,219.99,220.07,13218.0,206.3015,206.4419,205.9738,206.0487,13218.0
2023-01-26 14:00:00,220.1,220.38,219.89,220.01,17946.0,206.0768,206.3389,205.8802,205.9925,17946.0
2023-01-26 14:30:00,220.03,220.32,220.01,220.31,16162.0,206.0112,206.2828,205.9925,206.2734,16162.0
2023-01-26 15:00:00,220.32,220.54,220.22,220.3,21116.0,206.2828,206.4888,206.1891,206.264,21116.0
2023-01-26 15:30:00,220.23,220.32,219.86,220.0,113015.0,206.1985,206.2828,205.8521,205.9832,113015.0
2023-01-27 09:30:00,220.0,220.04,218.6,219.49,27261.0,205.9832,206.0206,204.6724,205.5057,27261.0
2023-01-27 10:00:00,219.65,219.7,218.87,218.99,14561.0,205.6555,205.7023,204.9252,205.0375,14561.0
2023-01-27 10:30:00,219.22,219.31,218.43,218.46,23056.0,205.2529,205.3371,204.5132,204.5413,23056.0
2023-01-27 11:00:00,218.42,218.44,217.77,217.99,34948.0,204.5038,204.5226,203.8952,204.1012,34948.0
2023-01-27 11:30:00,217.94,218.66,217.89,218.53,24635.0,204.0544,204.7285,204.0076,204.6068,24635.0
2023-01-27 12:00:00,218.45,219.19,218.27,218.79,21754.0,204.5319,205.2248,204.3634,204.8503,21754.0
2023-01-27 12:30:00,218.9,219.43,218.72,219.38,14623.0,204.9532,205.4495,204.7847,205.4027,14623.0
2023-01-27 13:00:00,219.46,219.46,218.97,219.28,18035.0,205.4776,205.4776,205.0188,205.309,18035.0
2023-01-27 13:30:00,219.24,219.54,218.45,219.06,30624.0,205.2716,205.5525,204.5319,205.1031,30624.0
2023-01-27 14:00:00,219.12,219.49,218.99,219.31,13375.0,205.1592,205.5057,205.0375,205.3371,13375.0
2023-01-27 14:30:00,219.33,219.71,219.33,219.37,15035.0,205.3558,205.7116,205.3558,205.3933,15035.0
2023-01-27 15:00:00,219.35,219.54,218.92,219.53,31429.0,205.3746,205.5525,204.972,205.5431,31429.0
2023-01-27 15:30:00,219.54,219.9,218.69,218.73,84249.0,205.5525,205.8895,204.7566,204.7941,84249.0
2023-01-30 09:30:00,220.25,222.32,220.25,222.02,52128.0,206.2172,208.1553,206.2172,207.8745,52128.0
2023-01-30 10:00:00,222.25,223.23,221.71,223.23,31882.0,208.0898,209.0074,207.5842,209.0074,31882.0
2023-01-30 10:30:00,223.38,223.63,222.58,223.32,30539.0,209.1478,209.3819,208.3988,209.0916,30539.0
2023-01-30 11:00:00,223.31,223.4,222.57,222.8,37322.0,209.0823,209.1665,208.3894,208.6048,37322.0
2023-01-30 11:30:00,222.76,222.79,222.19,222.66,21373.0,208.5673,208.5954,208.0336,208.4737,21373.0
2023-01-30 12:00:00,222.62,222.73,222.26,222.42,19804.0,208.4362,208.5392,208.0992,208.249,19804.0
2023-01-30 12:30:00,222.47,222.89,222.36,222.47,28494.0,208.2958,208.689,208.1928,208.2958,28494.0
2023-01-30 13:00:00,222.43,223.31,222.42,223.3,31229.0,208.2583,209.0823,208.249,209.0729,31229.0
2023-01-30 13:30:00,223.31,223.46,222.81,223.2,20817.0,209.0823,209.2227,208.6141,208.9793,20817.0
2023-01-30 14:00:00,223.17,223.3,222.72,223.06,21367.0,208.9512,209.0729,208.5299,208.8482,21367.0
2023-01-30 14:30:00,223.0,223.13,222.63,222.83,39023.0,208.792,208.9137,208.4456,208.6329,39023.0
2023-01-30 15:00:00,222.79,223.12,222.45,222.93,55164.0,208.5954,208.9044,208.2771,208.7265,55164.0
2023-01-30 15:30:00,222.88,223.5,222.78,223.23,115679.0,208.6797,209.2602,208.586,209.0074,115679.0
2023-01-31 09:30:00,224.01,224.37,222.17,222.17,43219.0,209.7377,210.0747,208.0149,208.0149,43219.0
2023-01-31 10:00:00,222.16,223.28,222.04,222.82,21560.0,208.0055,209.0542,207.8932,208.6235,21560.0
2023-01-31 10:30:00,222.8,223.05,222.24,222.31,19703.0,208.6048,208.8388,208.0804,208.146,19703.0
2023-01-31 11:00:00,222.35,222.69,222.15,222.4,16502.0,208.1834,208.5018,207.9962,208.2302,16502.0
2023-01-31 11:30:00,222.52,222.94,222.41,222.79,15626.0,208.3426,208.7358,208.2396,208.5954,15626.0
2023-01-31 12:00:00,222.75,223.31,222.3,223.18,19482.0,208.558,209.0823,208.1366,208.9606,19482.0
2023-01-31 12:30:00,223.16,223.55,223.08,223.52,24162.0,208.9418,209.307,208.8669,209.2789,24162.0
2023-01-31 13:00:00,223.46,223.98,223.46,223.73,23513.0,209.2227,209.7096,209.2227,209.4755,23513.0
2023-01-31 13:30:00,223.74,223.99,223.46,223.76,30088.0,209.4849,209.7189,209.2227,209.5036,30088.0
2023-01-31 14:00:00,223.7,223.76,222.64,222.84,19708.0,209.4474,209.5036,208.455,208.6422,19708.0
2023-01-31 14:30:00,222.74,223.16,222.62,222.88,29861.0,208.5486,208.9418,208.4362,208.6797,29861.0
2023-01-31 15:00:00,222.87,223.24,222.7,222.74,39502.0,208.6703,209.0167,208.5111,208.5486,39502.0
2023-01-31 15:30:00,222.75,224.6,222.74,224.6,363903.0,208.558,210.2901,208.5486,210.2901,363903.0
2023-02-01 09:30:00,222.33,224.66,222.33,224.43,52209.0,208.1647,210.3463,208.1647,210.1309,52209.0
2023-02-01 10:00:00,224.43,224.56,222.86,223.17,32410.0,210.1309,210.2526,208.6609,208.9512,32410.0
2023-02-01 10:30:00,223.16,224.42,223.14,224.42,70985.0,208.9418,210.1215,208.9231,210.1215,70985.0
2023-02-01 11:00:00,224.39,225.53,224.25,225.07,73244.0,210.0935,211.1608,209.9624,210.7301,73244.0
2023-02-01 11:30:00,225.1,225.1,224.39,224.56,42770.0,210.7582,210.7582,210.0935,210.2526,42770.0
2023-02-01 12:00:00,224.44,225.44,224.18,225.27,57905.0,210.1403,211.0766,209.8968,210.9174,57905.0
2023-02-01 12:30:00,225.31,225.64,224.52,224.64,71470.0,210.9548,211.2638,210.2152,210.3275,71470.0
2023-02-01 13:00:00,224.64,225.15,224.45,224.66,41904.0,210.3275,210.805,210.1496,210.3463,41904.0
2023-02-01 13:30:00,224.62,225.15,224.45,224.99,17168.0,210.3088,210.805,210.1496,210.6552,17168.0
2023-02-01 14:00:00,224.56,224.84,223.6,223.86,25777.0,210.2526,210.5148,209.3538,209.5972,25777.0
2023-02-01 14:30:00,223.84,225.36,223.57,224.96,46527.0,209.5785,211.0017,209.3257,210.6271,46527.0
2023-02-01 15:00:00,225.06,225.85,224.93,225.84,67797.0,210.7208,211.4604,210.5991,211.4511,67797.0
2023-02-01 15:30:00,225.86,226.3,224.96,225.31,174254.0,211.4698,211.8818,210.6271,210.9548,174254.0
2023-02-02 09:30:00,226.54,231.2,225.95,230.36,166996.0,212.1065,216.4696,211.5541,215.6831,166996.0
2023-02-02 10:00:00,230.37,232.8,229.89,232.67,109491.0,215.6925,217.9676,215.243,217.8459,109491.0
2023-02-02 10:30:00,232.63,233.1,232.0,232.07,65923.0,217.8085,218.2485,217.2186,217.2841,65923.0
2023-02-02 11:00:00,231.86,232.94,230.97,230.97,65580.0,217.0875,218.0987,216.2542,216.2542,65580.0
2023-02-02 11:30:00,231.02,231.23,229.93,230.26,53709.0,216.301,216.4977,215.2805,215.5895,53709.0
2023-02-02 12:00:00,230.19,231.19,229.93,230.38,53003.0,215.5239,216.4602,215.2805,215.7018,53003.0
2023-02-02 12:30:00,230.36,231.37,230.29,230.67,37168.0,215.6831,216.6287,215.6176,215.9733,37168.0
2023-02-02 13:00:00,230.61,231.33,230.32,231.19,40140.0,215.9172,216.5913,215.6456,216.4602,40140.0
2023-02-02 13:30:00,231.16,232.25,231.07,232.13,72253.0,216.4321,217.4527,216.3479,217.3403,72253.0
2023-02-02 14:00:00,232.21,232.85,231.68,232.85,71911.0,217.4152,218.0144,216.919,218.0144,71911.0
2023-02-02 14:30:00,232.75,233.62,232.34,233.25,58818.0,217.9208,218.7354,217.5369,218.389,58818.0
2023-02-02 15:00:00,233.31,234.76,233.25,233.77,62057.0,218.4451,219.8028,218.389,218.8758,62057.0
2023-02-02 15:30:00,233.83,235.4,233.48,234.45,239604.0,218.932,220.402,218.6043,219.5125,239604.0
2023-02-03 09:30:00,235.16,236.49,231.01,231.74,46969.0,220.1773,221.4225,216.2917,216.9752,46969.0
2023-02-03 10:00:00,231.65,232.51,230.84,232.22,45941.0,216.8909,217.6961,216.1325,217.4246,45941.0
2023-02-03 10:30:00,232.22,233.89,232.12,233.79,47622.0,217.4246,218.9882,217.331,218.8946,47622.0
2023-02-03 11:00:00,233.79,234.34,233.52,233.9,35916.0,218.8946,219.4095,218.6418,218.9976,35916.0
2023-02-03 11:30:00,233.78,233.88,232.22,232.59,42393.0,218.8852,218.9788,217.4246,217.771,42393.0
2023-02-03 12:00:00,232.64,233.09,232.26,232.67,25559.0,217.8178,218.2392,217.462,217.8459,25559.0
2023-02-03 12:30:00,232.68,233.53,232.47,232.99,25120.0,217.8553,218.6511,217.6587,218.1455,25120.0
2023-02-03 13:00:00,232.93,233.54,232.57,233.09,25891.0,218.0894,218.6605,217.7523,218.2392,25891.0
2023-02-03 13:30:00,233.08,234.37,233.03,234.37,29105.0,218.2298,219.4376,218.183,219.4376,29105.0
2023-02-03 14:00:00,234.37,234.64,233.83,234.4,28639.0,219.4376,219.6904,218.932,219.4657,28639.0
2023-02-03 14:30:00,234.27,234.74,234.15,234.48,27629.0,219.344,219.784,219.2316,219.5406,27629.0
2023-02-03 15:00:00,234.44,235.36,234.14,234.97,43691.0,219.5031,220.3645,219.2223,219.9994,43691.0
2023-02-03 15:30:00,234.99,236.38,234.96,236.26,241097.0,220.0181,221.3195,219.99,221.2072,241097.0
2023-02-06 09:30:00,237.0,238.63,236.54,237.46,53907.0,221.9,223.4262,221.4693,222.3307,53907.0
2023-02-06 10:00:00,237.52,237.52,236.5,236.74,43621.0,222.3869,222.3869,221.4319,221.6566,43621.0
2023-02-06 10:30:00,236.75,238.43,236.62,238.19,33705.0,221.666,223.2389,221.5443,223.0142,33705.0
2023-02-06 11:00:00,238.28,239.17,238.24,239.0,59665.0,223.0985,223.9318,223.061,223.7726,59665.0
2023-02-06 11:30:00,238.92,239.33,238.48,238.69,45116.0,223.6977,224.0816,223.2857,223.4824,45116.0
2023-02-06 12:00:00,238.75,240.12,238.75,240.12,61439.0,223.5385,224.8213,223.5385,224.8213,61439.0
2023-02-06 12:30:00,240.17,241.4,240.07,241.26,50582.0,224.8681,226.0197,224.7744,225.8886,50582.0
2023-02-06 13:00:00,241.23,241.41,240.55,241.41,42346.0,225.8605,226.0291,225.2239,226.0291,42346.0
2023-02-06 13:30:00,241.28,242.23,241.28,241.5,99783.0,225.9073,226.7968,225.9073,226.1133,99783.0
2023-02-06 14:00:00,241.44,241.73,241.03,241.52,99935.0,226.0572,226.3287,225.6733,226.1321,99935.0
2023-02-06 14:30:00,241.54,242.26,241.47,241.74,76459.0,226.1508,226.8249,226.0852,226.338,76459.0
2023-02-06 15:00:00,241.76,242.24,241.29,241.46,87812.0,226.3568,226.8062,225.9167,226.0759,87812.0
2023-02-06 15:30:00,241.43,241.79,240.45,240.51,330560.0,226.0478,226.3849,225.1302,225.1864,330560.0
2023-02-07 09:30:00,238.14,238.52,236.51,237.29,143578.0,222.9674,223.3232,221.4413,222.1716,143578.0
2023-02-07 10:00:00,237.41,237.97,236.78,237.32,43858.0,222.2839,222.8082,221.6941,222.1997,43858.0
2023-02-07 10:30:00,237.41,237.62,235.88,236.35,49262.0,222.2839,222.4805,220.8514,221.2915,49262.0
2023-02-07 11:00:00,236.38,237.34,236.33,237.11,38797.0,221.3195,222.2184,221.2727,222.003,38797.0
2023-02-07 11:30:00,237.22,237.7,236.8,236.97,32933.0,222.106,222.5554,221.7128,221.872,32933.0
2023-02-07 12:00:00,237.11,237.14,235.72,235.88,35345.0,222.003,222.0311,220.7016,220.8514,35345.0
2023-02-07 12:30:00,235.94,237.47,235.94,237.26,90167.0,220.9076,222.3401,220.9076,222.1435,90167.0
2023-02-07 13:00:00,237.38,237.65,236.32,236.83,43450.0,222.2558,222.5086,221.2634,221.7409,43450.0
2023-02-07 13:30:00,236.74,236.75,235.59,236.45,44052.0,221.6566,221.666,220.5799,221.3851,44052.0
2023-02-07 14:00:00,236.56,237.07,236.14,236.38,67145.0,221.4881,221.9656,221.0948,221.3195,67145.0
2023-02-07 14:30:00,236.26,237.0,235.78,236.93,63929.0,221.2072,221.9,220.7578,221.8345,63929.0
2023-02-07 15:00:00,236.93,237.22,236.18,236.53,104628.0,221.8345,222.106,221.1323,221.46,104628.0
2023-02-07 15:30:00,236.48,237.11,236.15,237.11,297789.0,221.4132,222.003,221.1042,222.003,297789.0
2023-02-08 09:30:00,237.1,237.12,235.85,236.91,50456.0,221.9937,222.0124,220.8233,221.8158,50456.0
2023-02-08 10:00:00,236.82,237.0,235.69,236.4,35011.0,221.7315,221.9,220.6735,221.3383,35011.0
2023-02-08 10:30:00,236.45,236.7,235.9,236.06,25109.0,221.3851,221.6192,220.8701,221.0199,25109.0
2023-02-08 11:00:00,235.92,236.11,234.92,235.25,33756.0,220.8889,221.0667,219.9526,220.2615,33756.0
2023-02-08 11:30:00,235.09,235.27,233.89,234.15,40572.0,220.1117,220.2803,218.9882,219.2316,40572.0
2023-02-08 12:00:00,234.13,234.3,233.49,233.92,41868.0,219.2129,219.3721,218.6137,219.0163,41868.0
2023-02-08 12:30:00,234.0,234.88,233.83,234.79,40265.0,219.0912,219.9151,218.932,219.8308,40265.0
2023-02-08 13:00:00,234.8,235.5,234.68,235.14,13063.0,219.8402,220.4956,219.7279,220.1585,13063.0
2023-02-08 13:30:00,235.05,235.24,234.65,234.72,30083.0,220.0743,220.2522,219.6998,219.7653,30083.0
2023-02-08 14:00:00,234.69,234.88,234.37,234.54,35201.0,219.7372,219.9151,219.4376,219.5968,35201.0
2023-02-08 14:30:00,234.49,234.87,234.38,234.8,36510.0,219.55,219.9057,219.447,219.8402,36510.0
2023-02-08 15:00:00,234.81,235.12,234.56,234.86,43443.0,219.8496,220.1398,219.6155,219.8964,43443.0
2023-02-08 15:30:00,234.81,235.32,234.4,234.84,136015.0,219.8496,220.3271,219.4657,219.8777,136015.0
2023-02-09 09:30:00,234.83,236.01,233.78,235.65,81801.0,219.8683,220.9731,218.8852,220.6361,81801.0
2023-02-09 10:00:00,235.52,235.99,234.64,235.38,38960.0,220.5143,220.9544,219.6904,220.3833,38960.0
2023-02-09 10:30:00,235.4,235.52,234.46,234.7,26230.0,220.402,220.5143,219.5219,219.7466,26230.0
2023-02-09 11:00:00,234.78,235.01,233.92,234.26,20288.0,219.8215,220.0368,219.0163,219.3346,20288.0
2023-02-09 11:30:00,234.28,234.37,233.81,233.98,22793.0,219.3533,219.4376,218.9133,219.0725,22793.0
2023-02-09 12:00:00,233.99,234.3,233.61,233.61,17788.0,219.0818,219.3721,218.726,218.726,17788.0
2023-02-09 12:30:00,233.69,233.79,233.28,233.56,16297.0,218.8009,218.8946,218.4171,218.6792,16297.0
2023-02-09 13:00:00,233.59,234.14,233.5,233.91,9940.0,218.7073,219.2223,218.623,219.0069,9940.0
2023-02-09 13:30:00,233.96,234.48,233.8,234.34,18943.0,219.0537,219.5406,218.9039,219.4095,18943.0
2023-02-09 14:00:00,234.32,235.0,234.23,235.0,28608.0,219.3908,220.0275,219.3065,220.0275,28608.0
2023-02-09 14:30:00,235.03,235.98,235.03,235.97,25319.0,220.0556,220.945,220.0556,220.9357,25319.0
2023-02-09 15:00:00,235.98,236.06,235.43,235.65,39075.0,220.945,221.0199,220.4301,220.6361,39075.0
2023-02-09 15:30:00,235.59,235.91,235.08,235.14,169830.0,220.5799,220.8795,220.1024,220.1585,169830.0
2023-02-10 09:30:00,235.94,238.0,235.12,237.4,61666.0,220.9076,222.8363,220.1398,222.2746,61666.0
2023-02-10 10:00:00,237.61,237.95,237.19,237.89,40084.0,222.4712,222.7895,222.0779,222.7333,40084.0
2023-02-10 10:30:00,237.82,238.35,237.44,238.19,43705.0,222.6678,223.164,222.312,223.0142,43705.0
2023-02-10 11:00:00,238.19,238.32,237.65,238.1,21231.0,223.0142,223.1359,222.5086,222.93,21231.0
2023-02-10 11:30:00,238.14,238.62,238.0,238.27,28094.0,222.9674,223.4168,222.8363,223.0891,28094.0
2023-02-10 12:00:00,238.26,238.64,238.08,238.47,29534.0,223.0798,223.4356,222.9112,223.2764,29534.0
2023-02-10 12:30:00,238.43,238.99,238.24,238.65,32436.0,223.2389,223.7633,223.061,223.4449,32436.0
2023-02-10 13:00:00,238.59,238.85,238.33,238.81,19206.0,223.3887,223.6322,223.1453,223.5947,19206.0
2023-02-10 13:30:00,238.69,239.2,238.47,239.03,24384.0,223.4824,223.9599,223.2764,223.8007,24384.0
2023-02-10 14:00:00,238.97,239.19,238.7,239.08,21587.0,223.7445,223.9505,223.4917,223.8475,21587.0
2023-02-10 14:30:00,239.06,239.68,239.0,239.55,28203.0,223.8288,224.4093,223.7726,224.2876,28203.0
2023-02-10 15:00:00,239.55,239.68,238.7,238.83,43642.0,224.2876,224.4093,223.4917,223.6134,43642.0
2023-02-10 15:30:00,238.83,239.65,238.8,239.1,131523.0,223.6134,224.3812,223.5854,223.8662,131523.0
2023-02-13 09:30:00,239.3,240.08,238.77,239.18,28262.0,224.0535,224.7838,223.5573,223.9411,28262.0
2023-02-13 10:00:00,239.09,240.02,238.83,239.77,25487.0,223.8569,224.7276,223.6134,224.4936,25487.0
2023-02-13 10:30:00,239.84,240.03,239.45,239.82,81186.0,224.5591,224.737,224.1939,224.5404,81186.0
2023-02-13 11:00:00,239.82,239.9,239.41,239.75,42209.0,224.5404,224.6153,224.1565,224.4748,42209.0
2023-02-13 11:30:00,239.76,239.9,239.42,239.56,39727.0,224.4842,224.6153,224.1659,224.2969,39727.0
2023-02-13 12:00:00,239.49,239.67,239.22,239.45,15804.0,224.2314,224.3999,223.9786,224.1939,15804.0
2023-02-13 12:30:00,239.49,240.17,239.2,240.05,27041.0,224.2314,224.8681,223.9599,224.7557,27041.0
2023-02-13 13:00:00,240.05,240.06,239.67,239.91,11238.0,224.7557,224.7651,224.3999,224.6246,11238.0
2023-02-13 13:30:00,240.06,240.44,239.98,240.38,13810.0,224.7651,225.1209,224.6902,225.0647,13810.0
2023-02-13 14:00:00,240.43,240.44,239.67,239.87,42517.0,225.1115,225.1209,224.3999,224.5872,42517.0
2023-02-13 14:30:00,239.91,240.06,239.57,239.73,27035.0,224.6246,224.7651,224.3063,224.4561,27035.0
2023-02-13 15:00:00,239.69,239.85,239.4,239.75,17802.0,224.4187,224.5685,224.1471,224.4748,17802.0
2023-02-13 15:30:00,239.75,240.14,239.54,240.02,150760.0,224.4748,224.84,224.2782,224.7276,150760.0
2023-02-14 09:30:00,240.5,241.0,239.69,240.38,37996.0,225.177,225.6452,224.4187,225.0647,37996.0
2023-02-14 10:00:00,240.39,241.88,240.24,241.52,33162.0,225.0741,226.4691,224.9336,226.1321,33162.0
2023-02-14 10:30:00,241.53,241.72,240.43,240.43,29626.0,226.1414,226.3193,225.1115,225.1115,29626.0
2023-02-14 11:00:00,240.51,240.92,240.4,240.54,28214.0,225.1864,225.5703,225.0834,225.2145,28214.0
2023-02-14 11:30:00,240.42,240.48,239.22,239.5,26644.0,225.1021,225.1583,223.9786,224.2408,26644.0
2023-02-14 12:00:00,239.43,240.41,239.37,239.99,20900.0,224.1752,225.0928,224.119,224.6995,20900.0
2023-02-14 12:30:00,239.93,240.48,239.89,240.43,23898.0,224.6434,225.1583,224.6059,225.1115,23898.0
2023-02-14 13:00:00,240.3,241.2,240.3,240.68,24067.0,224.9898,225.8324,224.9898,225.3456,24067.0
2023-02-14 13:30:00,240.68,240.73,240.19,240.35,20663.0,225.3456,225.3924,224.8868,225.0366,20663.0
2023-02-14 14:00:00,240.35,240.51,239.81,240.11,20711.0,225.0366,225.1864,224.531,224.8119,20711.0
2023-02-14 14:30:00,240.04,240.59,239.99,240.33,22378.0,224.7464,225.2613,224.6995,225.0179,22378.0
2023-02-14 15:00:00,240.33,240.49,239.64,239.64,35210.0,225.0179,225.1677,224.3718,224.3718,35210.0
2023-02-14 15:30:00,239.63,239.77,238.76,238.87,101795.0,224.3625,224.4936,223.5479,223.6509,101795.0
2023-02-15 09:30:00,238.8,238.85,237.52,237.68,32485.0,223.5854,223.6322,222.3869,222.5367,32485.0
2023-02-15 10:00:00,237.41,237.78,236.97,237.78,26391.0,222.2839,222.6303,221.872,222.6303,26391.0
2023-02-15 10:30:00,237.8,238.08,236.99,237.03,15911.0,222.6491,222.9112,221.8907,221.9281,15911.0
2023-02-15 11:00:00,237.09,238.15,237.07,238.06,16935.0,221.9843,222.9768,221.9656,222.8925,16935.0
2023-02-15 11:30:00,237.98,238.23,237.44,238.02,16835.0,222.8176,223.0517,222.312,222.8551,16835.0
2023-02-15 12:00:00,238.04,238.04,237.28,237.35,19680.0,222.8738,222.8738,222.1622,222.2277,19680.0
2023-02-15 12:30:00,237.24,237.36,236.53,237.23,24320.0,222.1248,222.2371,221.46,222.1154,24320.0
2023-02-15 13:00:00,237.29,237.46,236.94,237.36,11683.0,222.1716,222.3307,221.8439,222.2371,11683.0
2023-02-15 13:30:00,237.28,237.49,237.08,237.18,10236.0,222.1622,222.3588,221.9749,222.0686,10236.0
2023-02-15 14:00:00,237.19,237.3,236.23,236.51,27919.0,222.0779,222.1809,221.1791,221.4413,27919.0
2023-02-15 14:30:00,236.5,236.74,236.29,236.47,32778.0,221.4319,221.6566,221.2353,221.4038,32778.0
2023-02-15 15:00:00,236.52,237.98,236.43,237.84,58011.0,221.4506,222.8176,221.3664,222.6865,58011.0
2023-02-15 15:30:00,237.85,238.03,237.01,237.48,136912.0,222.6959,222.8644,221.9094,222.3495,136912.0
2023-02-16 09:30:00,235.23,236.42,233.21,233.46,39583.0,221.2128,222.3319,219.3132,219.5483,39583.0
2023-02-16 10:00:00,233.4,233.82,233.26,233.66,61748.0,219.4919,219.8869,219.3602,219.7364,61748.0
2023-02-16 10:30:00,233.56,234.08,233.41,233.7,43750.0,219.6424,220.1314,219.5013,219.774,43750.0
2023-02-16 11:00:00,233.76,234.33,233.7,234.22,36271.0,219.8304,220.3665,219.774,220.263,36271.0
2023-02-16 11:30:00,234.25,234.7,233.98,234.53,25666.0,220.2912,220.7144,220.0373,220.5546,25666.0
2023-02-16 12:00:00,234.55,235.39,234.55,235.21,18274.0,220.5734,221.3633,220.5734,221.194,18274.0
2023-02-16 12:30:00,235.18,235.71,234.93,235.58,21913.0,221.1658,221.6642,220.9307,221.542,21913.0
2023-02-16 13:00:00,235.59,235.72,235.12,235.55,32727.0,221.5514,221.6736,221.1094,221.5138,32727.0
2023-02-16 13:30:00,235.67,235.96,235.31,235.94,23729.0,221.6266,221.8993,221.2881,221.8805,23729.0
2023-02-16 14:00:00,236.0,236.26,235.76,236.07,23183.0,221.937,222.1815,221.7113,222.0028,23183.0
2023-02-16 14:30:00,236.1,236.12,235.81,236.06,38206.0,222.031,222.0498,221.7583,221.9934,38206.0
2023-02-16 15:00:00,235.97,236.04,235.63,235.89,31548.0,221.9088,221.9746,221.589,221.8335,31548.0
2023-02-16 15:30:00,235.93,235.94,234.93,235.22,117316.0,221.8711,221.8805,220.9307,221.2034,117316.0
2023-02-17 09:30:00,235.8,236.85,234.92,236.14,40454.0,221.7489,222.7363,220.9213,222.0686,40454.0
2023-02-17 10:00:00,236.42,237.94,236.42,237.33,25128.0,222.3319,223.7614,222.3319,223.1877,25128.0
2023-02-17 10:30:00,237.31,237.41,236.33,236.6,23090.0,223.1689,223.2629,222.2473,222.5012,23090.0
2023-02-17 11:00:00,236.64,237.05,236.44,236.83,28336.0,222.5388,222.9244,222.3507,222.7175,28336.0
2023-02-17 11:30:00,236.86,237.51,236.41,237.51,28121.0,222.7457,223.357,222.3225,223.357,28121.0
2023-02-17 12:00:00,237.53,238.35,237.46,238.05,19929.0,223.3758,224.1469,223.31,223.8648,19929.0
2023-02-17 12:30:00,238.01,238.28,237.49,237.68,15031.0,223.8272,224.0811,223.3382,223.5169,15031.0
2023-02-17 13:00:00,237.73,237.9,237.41,237.84,23439.0,223.5639,223.7237,223.2629,223.6673,23439.0
2023-02-17 13:30:00,237.75,239.02,237.68,239.02,33578.0,223.5827,224.777,223.5169,224.777,33578.0
2023-02-17 14:00:00,239.02,239.62,238.73,239.4,38849.0,224.777,225.3413,224.5043,225.1344,38849.0
2023-02-17 14:30:00,239.42,239.96,239.39,239.59,43750.0,225.1532,225.661,225.125,225.313,43750.0
2023-02-17 15:00:00,239.61,240.11,239.47,239.99,117905.0,225.3318,225.8021,225.2002,225.6892,117905.0
2023-02-17 15:30:00,240.01,240.7,239.61,240.7,302801.0,225.708,226.3569,225.3318,226.3569,302801.0
2023-02-21 09:30:00,241.32,241.48,238.35,240.2,53828.0,226.9399,227.0904,224.1469,225.8867,53828.0
2023-02-21 10:00:00,240.19,240.92,239.76,240.68,36127.0,225.8773,226.5638,225.4729,226.3381,36127.0
2023-02-21 10:30:00,240.68,241.5,240.39,240.78,53357.0,226.3381,227.1092,226.0654,226.4321,53357.0
2023-02-21 11:00:00,240.74,241.28,240.57,240.64,47113.0,226.3945,226.9023,226.2346,226.3005,47113.0
2023-02-21 11:30:00,240.66,242.31,240.66,242.27,41863.0,226.3193,227.871,226.3193,227.8333,41863.0
2023-02-21 12:00:00,242.21,242.53,241.68,241.69,45572.0,227.7769,228.0778,227.2785,227.2879,45572.0
2023-02-21 12:30:00,241.72,242.56,241.53,242.54,34124.0,227.3161,228.1061,227.1374,228.0873,34124.0
2023-02-21 13:00:00,242.51,242.89,242.38,242.44,32848.0,228.059,228.4164,227.9368,227.9932,32848.0
2023-02-21 13:30:00,242.42,242.67,242.03,242.11,40528.0,227.9744,228.2095,227.6076,227.6829,40528.0
2023-02-21 14:00:00,242.11,242.13,241.39,241.96,34079.0,227.6829,227.7017,227.0058,227.5418,34079.0
2023-02-21 14:30:00,242.08,242.63,241.92,242.23,33830.0,227.6547,228.1719,227.5042,227.7957,33830.0
2023-02-21 15:00:00,242.24,242.33,241.68,241.99,48032.0,227.8051,227.8898,227.2785,227.57,48032.0
2023-02-21 15:30:00,241.99,242.26,240.68,241.07,278609.0,227.57,227.8239,226.3381,226.7048,278609.0
2023-02-22 09:30:00,241.49,243.39,241.11,243.13,39216.0,227.0998,228.8866,226.7425,228.6421,39216.0
2023-02-22 10:00:00,243.14,244.38,242.89,244.09,65188.0,228.6515,229.8176,228.4164,229.5449,65188.0
2023-02-22 10:30:00,243.92,243.92,241.65,241.75,36146.0,229.385,229.385,227.2503,227.3443,36146.0
2023-02-22 11:00:00,241.8,242.0,241.55,241.66,18065.0,227.3913,227.5794,227.1562,227.2597,18065.0
2023-02-22 11:30:00,241.59,241.89,241.08,241.73,21150.0,227.1939,227.476,226.7143,227.3255,21150.0
2023-02-22 12:00:00,241.74,241.87,241.49,241.59,15830.0,227.3349,227.4572,227.0998,227.1939,15830.0
2023-02-22 12:30:00,241.6,241.8,241.5,241.61,15132.0,227.2033,227.3913,227.1092,227.2127,15132.0
2023-02-22 13:00:00,241.63,241.65,241.04,241.36,18249.0,227.2315,227.2503,226.6766,226.9776,18249.0
2023-02-22 13:30:00,241.36,241.48,241.04,241.16,23205.0,226.9776,227.0904,226.6766,226.7895,23205.0
2023-02-22 14:00:00,241.04,241.34,240.35,240.81,27550.0,226.6766,226.9588,226.0278,226.4603,27550.0
2023-02-22 14:30:00,240.81,240.83,239.4,239.66,30989.0,226.4603,226.4791,225.1344,225.3789,30989.0
2023-02-22 15:00:00,239.67,239.94,239.17,239.41,41163.0,225.3883,225.6422,224.9181,225.1438,41163.0
2023-02-22 15:30:00,239.38,240.16,239.34,239.89,135172.0,225.1156,225.8491,225.0779,225.5952,135172.0
2023-02-23 09:30:00,239.86,241.63,238.84,240.72,46017.0,225.567,227.2315,224.6077,226.3757,46017.0
2023-02-23 10:00:00,240.74,241.85,240.74,240.8,18286.0,226.3945,227.4384,226.3945,226.4509,18286.0
2023-02-23 10:30:00,240.77,241.26,240.44,240.98,17322.0,226.4227,226.8835,226.1124,226.6202,17322.0
2023-02-23 11:00:00,241.05,241.05,240.14,240.23,28888.0,226.686,226.686,225.8303,225.9149,28888.0
2023-02-23 11:30:00,240.23,240.3,239.27,239.53,17446.0,225.9149,225.9807,225.0121,225.2566,17446.0
2023-02-23 12:00:00,239.44,239.86,239.28,239.28,25237.0,225.172,225.567,225.0215,225.0215,25237.0
2023-02-23 12:30:00,239.44,239.67,239.26,239.37,17936.0,225.172,225.3883,225.0027,225.1061,17936.0
2023-02-23 13:00:00,239.39,239.63,239.0,239.26,19997.0,225.125,225.3507,224.7582,225.0027,19997.0
2023-02-23 13:30:00,239.33,239.33,238.57,238.87,18615.0,225.0685,225.0685,224.3538,224.6359,18615.0
2023-02-23 14:00:00,238.9,239.71,238.8,239.66,16255.0,224.6642,225.4259,224.5701,225.3789,16255.0
2023-02-23 14:30:00,239.59,240.14,239.57,239.97,22334.0,225.313,225.8303,225.2942,225.6704,22334.0
2023-02-23 15:00:00,239.96,240.21,239.59,239.81,26957.0,225.661,225.8961,225.313,225.5199,26957.0
2023-02-23 15:30:00,239.83,240.53,239.83,240.53,116741.0,225.5387,226.197,225.5387,226.197,116741.0
2023-02-24 09:30:00,239.99,240.0,237.74,237.98,31435.0,225.6892,225.6986,223.5733,223.799,31435.0
2023-02-24 10:00:00,237.91,238.76,237.71,237.84,10399.0,223.7331,224.5325,223.5451,223.6673,10399.0
2023-02-24 10:30:00,237.73,238.78,237.71,237.97,27513.0,223.5639,224.5513,223.5451,223.7896,27513.0
2023-02-24 11:00:00,238.02,238.76,238.02,238.69,19355.0,223.8366,224.5325,223.8366,224.4667,19355.0
2023-02-24 11:30:00,238.69,239.03,238.26,238.44,32214.0,224.4667,224.7864,224.0623,224.2316,32214.0
2023-02-24 12:00:00,238.39,239.41,238.38,239.0,13963.0,224.1845,225.1438,224.1751,224.7582,13963.0
2023-02-24 12:30:00,239.08,239.27,238.52,238.63,14472.0,224.8334,225.0121,224.3068,224.4102,14472.0
2023-02-24 13:00:00,238.63,239.21,238.56,239.18,21022.0,224.4102,224.9557,224.3444,224.9275,21022.0
2023-02-24 13:30:00,239.09,239.29,238.57,239.22,13741.0,224.8428,225.0309,224.3538,224.9651,13741.0
2023-02-24 14:00:00,239.24,239.85,239.24,239.62,22651.0,224.9839,225.5575,224.9839,225.3413,22651.0
2023-02-24 14:30:00,239.56,239.66,238.91,239.62,25280.0,225.2848,225.3789,224.6736,225.3413,25280.0
2023-02-24 15:00:00,239.67,239.8,239.24,239.44,45179.0,225.3883,225.5105,224.9839,225.172,45179.0
2023-02-24 15:30:00,239.41,239.48,238.51,238.99,81576.0,225.1438,225.2096,224.2974,224.7488,81576.0
2023-02-27 09:30:00,239.87,240.23,239.0,240.22,18052.0,225.5764,225.9149,224.7582,225.9055,18052.0
2023-02-27 10:00:00,240.12,240.73,239.96,240.72,12262.0,225.8115,226.3851,225.661,226.3757,12262.0
2023-02-27 10:30:00,240.74,240.83,239.83,239.84,12508.0,226.3945,226.4791,225.5387,225.5481,12508.0
2023-02-27 11:00:00,239.89,240.0,238.89,238.97,26501.0,225.5952,225.6986,224.6548,224.73,26501.0
2023-02-27 11:30:00,239.05,239.41,238.61,238.61,23472.0,224.8052,225.1438,224.3914,224.3914,23472.0
2023-02-27 12:00:00,238.6,239.12,238.52,238.87,14363.0,224.382,224.871,224.3068,224.6359,14363.0
2023-02-27 12:30:00,238.86,239.13,238.81,239.02,13361.0,224.6265,224.8805,224.5795,224.777,13361.0
2023-02-27 13:00:00,239.06,239.84,239.06,239.84,15568.0,224.8146,225.5481,224.8146,225.5481,15568.0
2023-02-27 13:30:00,239.87,240.33,239.48,240.17,25282.0,225.5764,226.0089,225.2096,225.8585,25282.0
2023-02-27 14:00:00,240.24,240.56,239.9,239.97,18267.0,225.9243,226.2252,225.6046,225.6704,18267.0
2023-02-27 14:30:00,240.01,240.05,239.47,239.54,14056.0,225.708,225.7456,225.2002,225.266,14056.0
2023-02-27 15:00:00,239.52,239.6,238.81,239.02,24654.0,225.2472,225.3224,224.5795,224.777,24654.0
2023-02-27 15:30:00,239.03,239.61,238.95,239.19,71557.0,224.7864,225.3318,224.7112,224.9369,71557.0
2023-02-28 09:30:00,238.56,240.25,237.83,240.12,37705.0,224.3444,225.9337,223.6579,225.8115,37705.0
2023-02-28 10:00:00,240.01,240.52,239.11,240.12,31563.0,225.708,226.1876,224.8616,225.8115,31563.0
2023-02-28 10:30:00,240.02,240.47,239.44,240.35,31844.0,225.7174,226.1406,225.172,226.0278,31844.0
2023-02-28 11:00:00,240.42,241.02,240.42,240.78,26012.0,226.0936,226.6578,226.0936,226.4321,26012.0
2023-02-28 11:30:00,240.82,240.99,239.94,240.09,10164.0,226.4697,226.6296,225.6422,225.7832,10164.0
2023-02-28 12:00:00,240.04,240.27,239.86,240.15,22528.0,225.7362,225.9525,225.567,225.8397,22528.0
2023-02-28 12:30:00,240.17,240.3,239.94,240.16,16226.0,225.8585,225.9807,225.6422,225.8491,16226.0
2023-02-28 13:00:00,240.08,240.41,240.01,240.29,11023.0,225.7738,226.0842,225.708,225.9713,11023.0
2023-02-28 13:30:00,240.34,240.34,239.84,239.89,16062.0,226.0183,226.0183,225.5481,225.5952,16062.0
2023-02-28 14:00:00,239.93,240.06,239.13,239.24,26013.0,225.6328,225.755,224.8805,224.9839,26013.0
2023-02-28 14:30:00,239.23,239.32,238.61,238.69,33213.0,224.9745,225.0591,224.3914,224.4667,33213.0
2023-02-28 15:00:00,238.67,238.76,238.12,238.26,40883.0,224.4479,224.5325,223.9306,224.0623,40883.0
2023-02-28 15:30:00,238.3,239.05,238.07,238.32,102611.0,224.0999,224.8052,223.8836,224.1187,102611.0
2023-03-01 09:30:00,236.32,237.7,235.79,236.16,30411.0,222.2379,223.5357,221.7395,222.0874,30411.0
2023-03-01 10:00:00,236.19,236.19,234.82,234.97,27432.0,222.1156,222.1156,220.8273,220.9683,27432.0
2023-03-01 10:30:00,235.09,235.54,234.48,234.99,28341.0,221.0812,221.5044,220.5075,220.9871,28341.0
2023-03-01 11:00:00,234.95,235.08,234.01,235.0,25261.0,220.9495,221.0718,220.0655,220.9966,25261.0
2023-03-01 11:30:00,235.03,236.4,234.95,236.31,30436.0,221.0248,222.3131,220.9495,222.2285,30436.0
2023-03-01 12:00:00,236.39,236.5,235.76,235.76,16899.0,222.3037,222.4072,221.7113,221.7113,16899.0
2023-03-01 12:30:00,235.73,235.76,235.41,235.51,8499.0,221.6831,221.7113,221.3821,221.4762,8499.0
2023-03-01 13:00:00,235.43,235.43,234.98,235.24,11010.0,221.4009,221.4009,220.9777,221.2223,11010.0
2023-03-01 13:30:00,235.31,236.39,235.26,236.34,25546.0,221.2881,222.3037,221.2411,222.2567,25546.0
2023-03-01 14:00:00,236.31,236.39,235.8,236.15,21920.0,222.2285,222.3037,221.7489,222.078,21920.0
2023-03-01 14:30:00,236.13,236.13,235.72,235.97,11773.0,222.0592,222.0592,221.6736,221.9088,11773.0
2023-03-01 15:00:00,235.97,236.44,235.92,236.11,22579.0,221.9088,222.3507,221.8617,222.0404,22579.0
2023-03-01 15:30:00,236.08,236.76,235.68,236.71,92579.0,222.0122,222.6517,221.636,222.6047,92579.0
2023-03-02 09:30:00,236.96,237.96,236.26,237.67,25416.0,222.8398,223.7802,222.1815,223.5075,25416.0
2023-03-02 10:00:00,237.67,239.0,237.51,238.88,22274.0,223.5075,224.7582,223.357,224.6453,22274.0
2023-03-02 10:30:00,238.86,239.06,238.27,238.79,16310.0,224.6265,224.8146,224.0717,224.5607,16310.0
2023-03-02 11:00:00,238.79,238.82,238.38,238.58,13261.0,224.5607,224.5889,224.1751,224.3632,13261.0
2023-03-02 11:30:00,238.61,238.92,238.27,238.92,16013.0,224.3914,224.683,224.0717,224.683,16013.0
2023-03-02 12:00:00,238.91,239.15,238.73,238.98,12200.0,224.6736,224.8993,224.5043,224.7394,12200.0
2023-03-02 12:30:00,239.0,239.03,238.67,238.92,10754.0,224.7582,224.7864,224.4479,224.683,10754.0
2023-03-02 13:00:00,238.91,238.91,238.06,238.34,17034.0,224.6736,224.6736,223.8742,224.1375,17034.0
2023-03-02 13:30:00,238.37,238.88,238.29,238.65,21281.0,224.1657,224.6453,224.0905,224.4291,21281.0
2023-03-02 14:00:00,238.62,238.8,238.13,238.18,16424.0,224.4008,224.5701,223.94,223.9871,16424.0
2023-03-02 14:30:00,238.18,238.24,237.8,238.07,21070.0,223.9871,224.0435,223.6297,223.8836,21070.0
2023-03-02 15:00:00,238.06,238.53,237.89,238.39,25967.0,223.8742,224.3162,223.7143,224.1845,25967.0
2023-03-02 15:30:00,238.48,238.81,238.18,238.43,99834.0,224.2692,224.5795,223.9871,224.2222,99834.0
2023-03-03 09:30:00,238.5,238.5,236.41,236.9,20948.0,224.288,224.288,222.3225,222.7833,20948.0
2023-03-03 10:00:00,236.79,237.27,236.31,237.14,13357.0,222.6799,223.1313,222.2285,223.009,13357.0
2023-03-03 10:30:00,237.12,237.42,236.83,237.28,7517.0,222.9902,223.2723,222.7175,223.1407,7517.0
2023-03-03 11:00:00,237.29,237.71,237.21,237.33,13772.0,223.1501,223.5451,223.0749,223.1877,13772.0
2023-03-03 11:30:00,237.33,237.48,236.69,236.94,13945.0,223.1877,223.3288,222.5858,222.821,13945.0
2023-03-03 12:00:00,236.97,237.91,236.88,237.81,13980.0,222.8492,223.7331,222.7645,223.6391,13980.0
2023-03-03 12:30:00,237.76,237.97,237.64,237.7,15281.0,223.5921,223.7896,223.4792,223.5357,15281.0
2023-03-03 13:00:00,237.77,238.48,237.77,238.4,16505.0,223.6015,224.2692,223.6015,224.194,16505.0
2023-03-03 13:30:00,238.4,238.43,237.99,238.26,12564.0,224.194,224.2222,223.8084,224.0623,12564.0
2023-03-03 14:00:00,238.23,238.33,237.93,238.23,21066.0,224.0341,224.1281,223.752,224.0341,21066.0
2023-03-03 14:30:00,238.18,238.36,237.91,238.36,24407.0,223.9871,224.1563,223.7331,224.1563,24407.0
2023-03-03 15:00:00,238.36,238.83,238.28,238.49,29716.0,224.1563,224.5983,224.0811,224.2786,29716.0
2023-03-03 15:30:00,238.43,238.51,237.91,238.4,94245.0,224.2222,224.2974,223.7331,224.194,94245.0
2023-03-06 09:30:00,238.0,240.82,237.08,240.7,238196.0,223.8178,226.4697,222.9526,226.3569,238196.0
2023-03-06 10:00:00,240.43,240.91,239.25,239.36,54777.0,226.103,226.5544,224.9933,225.0967,54777.0
2023-03-06 10:30:00,239.44,239.55,238.9,239.07,11813.0,225.172,225.2754,224.6642,224.824,11813.0
2023-03-06 11:00:00,239.11,239.88,239.11,239.34,13877.0,224.8616,225.5858,224.8616,225.0779,13877.0
2023-03-06 11:30:00,239.47,239.5,238.85,239.5,11323.0,225.2002,225.2284,224.6171,225.2284,11323.0
2023-03-06 12:00:00,239.45,239.88,239.28,239.28,10896.0,225.1814,225.5858,225.0215,225.0215,10896.0
2023-03-06 12:30:00,239.33,239.58,239.09,239.49,10551.0,225.0685,225.3036,224.8428,225.219,10551.0
2023-03-06 13:00:00,239.45,239.45,239.05,239.16,12044.0,225.1814,225.1814,224.8052,224.9087,12044.0
2023-03-06 13:30:00,239.19,239.66,239.15,239.49,39333.0,224.9369,225.3789,224.8993,225.219,39333.0
2023-03-06 14:00:00,239.53,239.85,239.33,239.64,15013.0,225.2566,225.5575,225.0685,225.3601,15013.0
2023-03-06 14:30:00,239.61,239.91,239.33,239.42,11963.0,225.3318,225.614,225.0685,225.1532,11963.0
2023-03-06 15:00:00,239.38,239.5,239.08,239.5,16524.0,225.1156,225.2284,224.8334,225.2284,16524.0
2023-03-06 15:30:00,239.52,240.07,239.52,239.87,52212.0,225.2472,225.7644,225.2472,225.5764,52212.0
2023-03-07 09:30:00,240.0,241.07,239.43,241.02,32204.0,225.6986,226.7048,225.1626,226.6578,32204.0
2023-03-07 10:00:00,241.02,241.02,239.55,239.72,17266.0,226.6578,226.6578,225.2754,225.4353,17266.0
2023-03-07 10:30:00,239.97,240.31,239.5,239.68,13533.0,225.6704,225.9901,225.2284,225.3977,13533.0
2023-03-07 11:00:00,239.67,240.14,238.92,239.28,26841.0,225.3883,225.8303,224.683,225.0215,26841.0
2023-03-07 11:30:00,239.34,239.45,238.82,238.89,11161.0,225.0779,225.1814,224.5889,224.6548,11161.0
2023-03-07 12:00:00,238.9,239.31,238.6,238.6,11376.0,224.6642,225.0497,224.382,224.382,11376.0
2023-03-07 12:30:00,238.49,238.76,238.18,238.53,11751.0,224.2786,224.5325,223.9871,224.3162,11751.0
2023-03-07 13:00:00,238.51,238.53,238.09,238.42,7847.0,224.2974,224.3162,223.9024,224.2128,7847.0
2023-03-07 13:30:00,238.39,238.7,238.19,238.7,13357.0,224.1845,224.4761,223.9965,224.4761,13357.0
2023-03-07 14:00:00,238.75,239.04,238.71,238.71,18048.0,224.5231,224.7958,224.4855,224.4855,18048.0
2023-03-07 14:30:00,238.74,238.97,238.6,238.67,14471.0,224.5137,224.73,224.382,224.4479,14471.0
2023-03-07 15:00:00,238.66,239.06,238.5,238.97,19444.0,224.4385,224.8146,224.288,224.73,19444.0
2023-03-07 15:30:00,239.0,239.64,238.33,238.37,106680.0,224.7582,225.3601,224.1281,224.1657,106680.0
2023-03-08 09:30:00,239.33,240.31,238.41,238.55,46489.0,225.0685,225.9901,224.2034,224.335,46489.0
2023-03-08 10:00:00,238.34,239.43,238.0,238.97,11325.0,224.1375,225.1626,223.8178,224.73,11325.0
2023-03-08 10:30:00,238.88,239.63,238.8,238.96,9157.0,224.6453,225.3507,224.5701,224.7206,9157.0
2023-03-08 11:00:00,239.12,239.12,238.62,238.96,10443.0,224.871,224.871,224.4008,224.7206,10443.0
2023-03-08 11:30:00,238.92,239.62,238.92,239.43,9048.0,224.683,225.3413,224.683,225.1626,9048.0
2023-03-08 12:00:00,239.56,239.82,239.35,239.38,7406.0,225.2848,225.5293,225.0873,225.1156,7406.0
2023-03-08 12:30:00,239.35,239.48,239.03,239.41,9287.0,225.0873,225.2096,224.7864,225.1438,9287.0
2023-03-08 13:00:00,239.45,239.48,238.47,238.47,11197.0,225.1814,225.2096,224.2598,224.2598,11197.0
2023-03-08 13:30:00,238.5,238.55,237.94,238.55,11394.0,224.288,224.335,223.7614,224.335,11394.0
2023-03-08 14:00:00,238.66,239.02,238.63,238.72,10576.0,224.4385,224.777,224.4102,224.4949,10576.0
2023-03-08 14:30:00,238.68,239.1,238.62,238.7,14767.0,224.4573,224.8522,224.4008,224.4761,14767.0
2023-03-08 15:00:00,238.84,239.1,238.72,238.76,15181.0,224.6077,224.8522,224.4949,224.5325,15181.0
2023-03-08 15:30:00,238.81,239.62,238.77,239.06,103639.0,224.5795,225.3413,224.5419,224.8146,103639.0
2023-03-09 09:30:00,240.35,240.35,238.46,238.85,27388.0,226.0278,226.0278,224.2504,224.6171,27388.0
2023-03-09 10:00:00,239.06,239.26,238.27,238.32,22174.0,224.8146,225.0027,224.0717,224.1187,22174.0
2023-03-09 10:30:00,238.37,238.84,238.36,238.73,22383.0,224.1657,224.6077,224.1563,224.5043,22383.0
2023-03-09 11:00:00,238.67,239.12,238.24,238.68,27852.0,224.4479,224.871,224.0435,224.4573,27852.0
2023-03-09 11:30:00,238.77,238.77,238.3,238.75,17364.0,224.5419,224.5419,224.0999,224.5231,17364.0
2023-03-09 12:00:00,238.8,240.29,238.71,240.2,24552.0,224.5701,225.9713,224.4855,225.8867,24552.0
2023-03-09 12:30:00,240.32,240.87,239.91,240.67,17603.0,225.9995,226.5168,225.614,226.3287,17603.0
2023-03-09 13:00:00,240.73,241.22,240.27,240.44,17683.0,226.3851,226.8459,225.9525,226.1124,17683.0
2023-03-09 13:30:00,240.35,240.72,239.96,240.48,15937.0,226.0278,226.3757,225.661,226.15,15937.0
2023-03-09 14:00:00,240.38,240.38,239.25,239.26,23504.0,226.056,226.056,224.9933,225.0027,23504.0
2023-03-09 14:30:00,239.12,239.12,238.28,238.33,39237.0,224.871,224.871,224.0811,224.1281,39237.0
2023-03-09 15:00:00,238.34,238.42,237.5,238.09,30531.0,224.1375,224.2128,223.3476,223.9024,30531.0
2023-03-09 15:30:00,238.0,238.87,238.0,238.64,112849.0,223.8178,224.6359,223.8178,224.4196,112849.0
2023-03-10 09:30:00,238.74,240.85,238.65,240.23,57797.0,224.5137,226.498,224.4291,225.9149,57797.0
2023-03-10 10:00:00,240.18,240.47,238.1,238.18,31605.0,225.8679,226.1406,223.9118,223.9871,31605.0
2023-03-10 10:30:00,238.24,239.25,238.24,239.06,18111.0,224.0435,224.9933,224.0435,224.8146,18111.0
2023-03-10 11:00:00,239.02,239.3,238.18,239.17,12645.0,224.777,225.0403,223.9871,224.9181,12645.0
2023-03-10 11:30:00,239.15,239.42,237.56,237.56,46544.0,224.8993,225.1532,223.404,223.404,46544.0
2023-03-10 12:00:00,237.62,237.82,236.65,237.25,68505.0,223.4604,223.6485,222.5482,223.1125,68505.0
2023-03-10 12:30:00,237.52,238.71,237.52,238.37,8271.0,223.3664,224.4855,223.3664,224.1657,8271.0
2023-03-10 13:00:00,238.58,238.67,237.66,237.87,5362.0,224.3632,224.4479,223.498,223.6955,5362.0
2023-03-10 13:30:00,237.7,237.98,237.08,237.23,12246.0,223.5357,223.799,222.9526,223.0937,12246.0
2023-03-10 14:00:00,237.56,238.18,236.74,236.85,21292.0,223.404,223.9871,222.6329,222.7363,21292.0
2023-03-10 14:30:00,236.74,238.16,236.68,237.93,22502.0,222.6329,223.9683,222.5764,223.752,22502.0
2023-03-10 15:00:00,238.03,238.44,237.58,238.21,17576.0,223.846,224.2316,223.4228,224.0153,17576.0
2023-03-10 15:30:00,238.19,238.45,237.22,237.75,75797.0,223.9965,224.241,223.0843,223.5827,75797.0
2023-03-13 09:30:00,237.44,241.58,236.59,241.38,39799.0,223.2912,227.1845,222.4918,226.9964,39799.0
2023-03-13 10:00:00,241.43,242.74,239.8,239.96,34474.0,227.0434,228.2753,225.5105,225.661,34474.0
2023-03-13 10:30:00,240.21,240.58,239.23,240.06,19577.0,225.8961,226.244,224.9745,225.755,19577.0
2023-03-13 11:00:00,240.25,240.73,239.19,239.92,18788.0,225.9337,226.3851,224.9369,225.6234,18788.0
2023-03-13 11:30:00,240.04,240.16,238.69,239.46,22986.0,225.7362,225.8491,224.4667,225.1908,22986.0
2023-03-13 12:00:00,239.77,240.1,238.9,239.53,22782.0,225.4823,225.7926,224.6642,225.2566,22782.0
2023-03-13 12:30:00,239.64,240.13,238.91,239.71,132464.0,225.3601,225.8209,224.6736,225.4259,132464.0
2023-03-13 13:00:00,239.64,239.64,238.87,239.25,67687.0,225.3601,225.3601,224.6359,224.9933,67687.0
2023-03-13 13:30:00,239.3,239.73,238.94,239.44,15950.0,225.0403,225.4447,224.7018,225.172,15950.0
2023-03-13 14:00:00,239.45,239.95,239.16,239.8,27481.0,225.1814,225.6516,224.9087,225.5105,27481.0
2023-03-13 14:30:00,239.94,240.03,239.42,240.01,56955.0,225.6422,225.7268,225.1532,225.708,56955.0
2023-03-13 15:00:00,240.01,240.6,239.54,240.08,169177.0,225.708,226.2629,225.266,225.7738,169177.0
2023-03-13 15:30:00,240.3,240.82,239.94,240.62,164574.0,225.9807,226.4697,225.6422,226.2817,164574.0
2023-03-14 09:30:00,241.66,241.66,239.6,239.6,35799.0,227.2597,227.2597,225.3224,225.3224,35799.0
2023-03-14 10:00:00,239.69,240.89,239.6,240.16,20431.0,225.4071,226.5356,225.3224,225.8491,20431.0
2023-03-14 10:30:00,240.13,241.09,240.06,240.9,29953.0,225.8209,226.7237,225.755,226.545,29953.0
2023-03-14 11:00:00,240.95,241.49,240.42,240.42,28583.0,226.592,227.0998,226.0936,226.0936,28583.0
2023-03-14 11:30:00,240.47,241.35,240.04,241.35,18394.0,226.1406,226.9682,225.7362,226.9682,18394.0
2023-03-14 12:00:00,241.37,242.16,241.11,241.84,29180.0,226.987,227.7299,226.7425,227.429,29180.0
2023-03-14 12:30:00,241.92,241.92,240.76,241.33,13548.0,227.5042,227.5042,226.4133,226.9494,13548.0
2023-03-14 13:00:00,241.33,241.78,241.05,241.63,33437.0,226.9494,227.3725,226.686,227.2315,33437.0
2023-03-14 13:30:00,241.59,241.82,240.62,240.74,17950.0,227.1939,227.4102,226.2817,226.3945,17950.0
2023-03-14 14:00:00,240.75,241.01,240.17,240.97,12804.0,226.4039,226.6484,225.8585,226.6108,12804.0
2023-03-14 14:30:00,240.9,241.01,240.32,240.32,13530.0,226.545,226.6484,225.9995,225.9995,13530.0
2023-03-14 15:00:00,240.36,240.66,239.9,240.35,21210.0,226.0372,226.3193,225.6046,226.0278,21210.0
2023-03-14 15:30:00,240.39,242.15,240.38,241.93,91760.0,226.0654,227.7205,226.056,227.5136,91760.0
2023-03-15 09:30:00,241.88,244.01,241.53,242.73,74763.0,227.4666,229.4697,227.1374,228.2659,74763.0
2023-03-15 10:00:00,242.52,244.0,242.52,243.55,35736.0,228.0684,229.4603,228.0684,229.0371,35736.0
2023-03-15 10:30:00,243.45,244.92,243.08,244.73,47109.0,228.943,230.3254,228.5951,230.1468,47109.0
2023-03-15 11:00:00,244.84,245.29,244.23,244.76,29678.0,230.2502,230.6734,229.6765,230.175,29678.0
2023-03-15 11:30:00,244.81,244.99,243.55,243.55,17107.0,230.222,230.3913,229.0371,229.0371,17107.0
2023-03-15 12:00:00,243.6,244.02,243.49,243.93,16187.0,229.0841,229.4791,228.9806,229.3944,16187.0
2023-03-15 12:30:00,244.03,244.5,243.28,243.48,16659.0,229.4885,229.9305,228.7832,228.9712,16659.0
2023-03-15 13:00:00,243.33,243.55,242.93,243.47,12672.0,228.8302,229.0371,228.454,228.9618,12672.0
2023-03-15 13:30:00,243.31,243.74,242.96,243.61,20259.0,228.8114,229.2157,228.4822,229.0935,20259.0
2023-03-15 14:00:00,243.54,245.42,243.48,244.76,21184.0,229.0277,230.7956,228.9712,230.175,21184.0
2023-03-15 14:30:00,244.78,244.83,243.87,244.22,24299.0,230.1938,230.2408,229.338,229.6671,24299.0
2023-03-15 15:00:00,244.34,245.0,243.89,244.48,46077.0,229.78,230.4007,229.3568,229.9116,46077.0
2023-03-15 15:30:00,244.49,244.55,243.25,244.42,146813.0,229.9211,229.9775,228.7549,229.8552,146813.0
2023-03-16 09:30:00,244.5,245.2,243.96,244.05,31918.0,229.9305,230.5887,229.4226,229.5073,31918.0
2023-03-16 10:00:00,243.98,244.72,243.47,244.36,33253.0,229.4414,230.1373,228.9618,229.7988,33253.0
2023-03-16 10:30:00,244.31,244.79,243.91,244.44,30372.0,229.7518,230.2032,229.3756,229.874,30372.0
2023-03-16 11:00:00,244.53,244.66,243.76,243.95,51077.0,229.9587,230.0809,229.2346,229.4132,51077.0
2023-03-16 11:30:00,244.04,244.1,243.1,243.15,28353.0,229.4979,229.5543,228.6139,228.6609,28353.0
2023-03-16 12:00:00,243.07,243.67,242.45,243.47,29305.0,228.5857,229.1499,228.0026,228.9618,29305.0
2023-03-16 12:30:00,243.37,243.91,243.17,243.63,32181.0,228.8678,229.3756,228.6797,229.1123,32181.0
2023-03-16 13:00:00,243.51,243.93,243.34,243.74,20728.0,228.9994,229.3944,228.8396,229.2157,20728.0
2023-03-16 13:30:00,243.63,243.79,243.32,243.66,28982.0,229.1123,229.2628,228.8208,229.1405,28982.0
2023-03-16 14:00:00,243.55,243.57,243.28,243.47,22052.0,229.0371,229.0559,228.7832,228.9618,22052.0
2023-03-16 14:30:00,243.45,243.81,243.24,243.73,34875.0,228.943,229.2816,228.7455,229.2063,34875.0
2023-03-16 15:00:00,243.79,243.99,243.54,243.99,41952.0,229.2628,229.4508,229.0277,229.4508,41952.0
2023-03-16 15:30:00,244.03,245.0,243.74,244.88,124696.0,229.4885,230.4007,229.2157,230.2878,124696.0
2023-03-17 09:30:00,246.51,247.2,243.9,244.07,192723.0,231.8207,232.4696,229.3662,229.5261,192723.0
2023-03-17 10:00:00,244.1,245.29,243.8,244.04,26982.0,229.5543,230.6734,229.2722,229.4979,26982.0
2023-03-17 10:30:00,244.14,245.05,243.65,244.59,24991.0,229.5919,230.4477,229.1311,230.0151,24991.0
2023-03-17 11:00:00,244.6,244.82,244.16,244.55,17131.0,230.0245,230.2314,229.6107,229.9775,17131.0
2023-03-17 11:30:00,244.6,244.96,243.66,244.09,15852.0,230.0245,230.363,229.1405,229.5449,15852.0
2023-03-17 12:00:00,244.32,244.97,244.08,244.44,34908.0,229.7612,230.3724,229.5355,229.874,34908.0
2023-03-17 12:30:00,244.28,244.66,243.9,244.4,27752.0,229.7236,230.0809,229.3662,229.8364,27752.0
2023-03-17 13:00:00,244.4,244.45,243.68,243.68,34302.0,229.8364,229.8834,229.1593,229.1593,34302.0
2023-03-17 13:30:00,243.74,244.01,242.81,244.0,79495.0,229.2157,229.4697,228.3412,229.4603,79495.0
2023-03-17 14:00:00,244.08,244.15,243.22,243.41,19563.0,229.5355,229.6013,228.7267,228.9054,19563.0
2023-03-17 14:30:00,243.49,243.79,243.2,243.39,20355.0,228.9806,229.2628,228.7079,228.8866,20355.0
2023-03-17 15:00:00,243.24,244.03,243.24,243.77,37320.0,228.7455,229.4885,228.7455,229.244,37320.0
2023-03-17 15:30:00,243.76,244.01,242.51,243.01,175946.0,229.2346,229.4697,228.059,228.5292,175946.0
2023-03-20 09:30:00,243.79,244.61,242.83,244.2,52192.0,229.2628,230.0339,228.36,229.6483,52192.0
2023-03-20 10:00:00,244.03,244.12,242.24,242.68,27317.0,229.4885,229.5731,227.8051,228.2189,27317.0
2023-03-20 10:30:00,242.64,243.0,242.38,242.83,22384.0,228.1813,228.5198,227.9368,228.36,22384.0
2023-03-20 11:00:00,242.91,243.31,242.65,243.13,22906.0,228.4352,228.8114,228.1907,228.6421,22906.0
2023-03-20 11:30:00,243.19,243.25,242.59,242.7,26562.0,228.6985,228.7549,228.1343,228.2377,26562.0
2023-03-20 12:00:00,242.72,243.16,242.35,242.76,51459.0,228.2565,228.6703,227.9086,228.2941,51459.0
2023-03-20 12:30:00,242.67,244.07,242.6,244.06,23366.0,228.2095,229.5261,228.1437,229.5167,23366.0
2023-03-20 13:00:00,244.11,244.46,243.61,243.7,21559.0,229.5637,229.8928,229.0935,229.1781,21559.0
2023-03-20 13:30:00,243.73,243.94,243.53,243.71,24763.0,229.2063,229.4038,229.0183,229.1875,24763.0
2023-03-20 14:00:00,243.79,244.39,243.57,244.16,32689.0,229.2628,229.827,229.0559,229.6107,32689.0
2023-03-20 14:30:00,244.18,244.58,243.64,244.34,30853.0,229.6295,230.0057,229.1217,229.78,30853.0
2023-03-20 15:00:00,244.29,244.82,244.18,244.71,35987.0,229.733,230.2314,229.6295,230.1279,35987.0
2023-03-20 15:30:00,244.68,244.82,243.91,244.53,169274.0,230.0997,230.2314,229.3756,229.9587,169274.0
2023-03-21 09:30:00,244.18,244.95,242.24,242.36,48986.0,229.6295,230.3536,227.8051,227.918,48986.0
2023-03-21 10:00:00,242.31,243.72,242.2,243.66,28280.0,227.871,229.1969,227.7675,229.1405,28280.0
2023-03-21 10:30:00,243.54,243.99,242.89,243.56,43227.0,229.0277,229.4508,228.4164,229.0465,43227.0
2023-03-21 11:00:00,243.46,243.88,243.22,243.38,31947.0,228.9524,229.3474,228.7267,228.8772,31947.0
2023-03-21 11:30:00,243.55,243.55,242.69,242.84,26652.0,229.0371,229.0371,228.2283,228.3694,26652.0
2023-03-21 12:00:00,242.89,242.94,242.46,242.86,25492.0,228.4164,228.4634,228.012,228.3882,25492.0
2023-03-21 12:30:00,242.85,243.03,241.94,242.04,24024.0,228.3788,228.5481,227.523,227.617,24024.0
2023-03-21 13:00:00,241.99,242.32,241.59,242.09,25999.0,227.57,227.8804,227.1939,227.6641,25999.0
2023-03-21 13:30:00,242.13,242.44,241.95,241.96,19808.0,227.7017,227.9932,227.5324,227.5418,19808.0
2023-03-21 14:00:00,242.03,242.75,241.88,242.73,21106.0,227.6076,228.2847,227.4666,228.2659,21106.0
2023-03-21 14:30:00,242.8,243.02,242.43,242.67,33684.0,228.3318,228.5386,227.9838,228.2095,33684.0
2023-03-21 15:00:00,242.62,243.0,242.61,242.86,32306.0,228.1625,228.5198,228.1531,228.3882,32306.0
2023-03-21 15:30:00,242.88,243.43,242.88,243.23,143545.0,228.407,228.9242,228.407,228.7361,143545.0
2023-03-22 09:30:00,243.16,243.52,242.21,243.21,36220.0,228.6703,229.0089,227.7769,228.7173,36220.0
2023-03-22 10:00:00,243.25,244.43,243.13,244.39,37253.0,228.7549,229.8646,228.6421,229.827,37253.0
2023-03-22 10:30:00,244.47,244.85,244.25,244.33,19001.0,229.9022,230.2596,229.6954,229.7706,19001.0
2023-03-22 11:00:00,244.4,244.72,244.04,244.22,11459.0,229.8364,230.1373,229.4979,229.6671,11459.0
2023-03-22 11:30:00,244.28,244.58,244.16,244.4,20884.0,229.7236,230.0057,229.6107,229.8364,20884.0
2023-03-22 12:00:00,244.41,244.83,244.24,244.8,18541.0,229.8458,230.2408,229.6859,230.2126,18541.0
2023-03-22 12:30:00,244.76,244.94,243.87,244.15,18121.0,230.175,230.3442,229.338,229.6013,18121.0
2023-03-22 13:00:00,244.04,244.36,243.74,244.34,10740.0,229.4979,229.7988,229.2157,229.78,10740.0
2023-03-22 13:30:00,244.38,244.61,244.11,244.11,10208.0,229.8176,230.0339,229.5637,229.5637,10208.0
2023-03-22 14:00:00,244.11,244.8,244.0,244.17,19585.0,229.5637,230.2126,229.4603,229.6201,19585.0
2023-03-22 14:30:00,244.31,245.24,244.02,244.09,20915.0,229.7518,230.6264,229.4791,229.5449,20915.0
2023-03-22 15:00:00,244.02,244.67,243.14,244.6,26249.0,229.4791,230.0903,228.6515,230.0245,26249.0
2023-03-22 15:30:00,244.6,244.68,242.64,242.76,116995.0,230.0245,230.0997,228.1813,228.2941,116995.0
2023-03-23 09:30:00,243.23,244.47,243.07,243.51,44246.0,228.7361,229.9022,228.5857,228.9994,44246.0
2023-03-23 10:00:00,243.73,244.53,243.72,244.43,28884.0,229.2063,229.9587,229.1969,229.8646,28884.0
2023-03-23 10:30:00,244.38,244.49,243.72,244.15,29360.0,229.8176,229.9211,229.1969,229.6013,29360.0
2023-03-23 11:00:00,244.31,244.77,244.12,244.3,21222.0,229.7518,230.1844,229.5731,229.7424,21222.0
2023-03-23 11:30:00,244.38,244.89,244.31,244.44,19283.0,229.8176,230.2972,229.7518,229.874,19283.0
2023-03-23 12:00:00,244.44,245.46,244.32,245.04,20756.0,229.874,230.8333,229.7612,230.4383,20756.0
2023-03-23 12:30:00,245.19,245.26,244.45,244.53,10225.0,230.5793,230.6452,229.8834,229.9587,10225.0
2023-03-23 13:00:00,244.58,244.63,243.55,243.75,20292.0,230.0057,230.0527,229.0371,229.2251,20292.0
2023-03-23 13:30:00,243.72,243.84,243.2,243.4,11947.0,229.1969,229.3098,228.7079,228.896,11947.0
2023-03-23 14:00:00,243.45,244.36,243.42,243.58,19571.0,228.943,229.7988,228.9148,229.0653,19571.0
2023-03-23 14:30:00,243.54,243.71,242.81,243.07,16166.0,229.0277,229.1875,228.3412,228.5857,16166.0
2023-03-23 15:00:00,243.26,244.06,242.73,242.94,20349.0,228.7643,229.5167,228.2659,228.4634,20349.0
2023-03-23 15:30:00,242.9,244.44,242.78,243.79,118576.0,228.4258,229.874,228.3129,229.2628,118576.0
2023-03-24 09:30:00,245.43,246.3,245.0,245.19,26211.0,230.805,231.6232,230.4007,230.5793,26211.0
2023-03-24 10:00:00,245.23,245.85,244.42,245.85,25810.0,230.617,231.2,229.8552,231.2,25810.0
2023-03-24 10:30:00,245.69,246.5,245.63,246.5,7919.0,231.0495,231.8113,230.9931,231.8113,7919.0
2023-03-24 11:00:00,246.39,246.51,245.3,246.36,24508.0,231.7078,231.8207,230.6828,231.6796,24508.0
2023-03-24 11:30:00,246.45,247.52,246.07,246.96,24583.0,231.7643,232.7705,231.4069,232.2439,24583.0
2023-03-24 12:00:00,246.96,247.42,246.7,246.93,37221.0,232.2439,232.6765,231.9994,232.2157,37221.0
2023-03-24 12:30:00,247.3,248.11,247.12,248.03,21144.0,232.5636,233.3253,232.3943,233.2501,21144.0
2023-03-24 13:00:00,248.14,248.25,247.19,247.65,37263.0,233.3536,233.457,232.4602,232.8928,37263.0
2023-03-24 13:30:00,247.71,247.92,247.45,247.58,13717.0,232.9492,233.1467,232.7047,232.8269,13717.0
2023-03-24 14:00:00,247.66,247.77,247.34,247.34,14648.0,232.9022,233.0056,232.6012,232.6012,14648.0
2023-03-24 14:30:00,247.48,247.89,247.25,247.83,16515.0,232.7329,233.1184,232.5166,233.062,16515.0
2023-03-24 15:00:00,247.84,248.2,247.5,248.08,26815.0,233.0714,233.41,232.7517,233.2971,26815.0
2023-03-24 15:30:00,248.11,248.33,247.16,247.88,193625.0,233.3253,233.5322,232.4319,233.109,193625.0
2023-03-27 09:30:00,248.83,249.74,248.68,249.59,50194.0,234.0024,234.8582,233.8614,234.7171,50194.0
2023-03-27 10:00:00,249.39,249.96,248.99,249.85,42489.0,234.5291,235.0651,234.1529,234.9617,42489.0
2023-03-27 10:30:00,249.82,250.59,249.79,250.26,96262.0,234.9334,235.6576,234.9052,235.3472,96262.0
2023-03-27 11:00:00,250.2,250.21,249.19,249.88,51292.0,235.2908,235.3002,234.341,234.9899,51292.0
2023-03-27 11:30:00,249.91,250.47,249.73,249.84,38334.0,235.0181,235.5447,234.8488,234.9523,38334.0
2023-03-27 12:00:00,249.87,249.94,248.96,249.18,28587.0,234.9805,235.0463,234.1247,234.3316,28587.0
2023-03-27 12:30:00,249.18,249.55,249.12,249.39,21627.0,234.3316,234.6795,234.2752,234.5291,21627.0
2023-03-27 13:00:00,249.38,250.49,249.38,250.49,17597.0,234.5197,235.5635,234.5197,235.5635,17597.0
2023-03-27 13:30:00,250.59,250.64,249.99,250.45,18074.0,235.6576,235.7046,235.0933,235.5259,18074.0
2023-03-27 14:00:00,250.47,250.73,250.3,250.62,26324.0,235.5447,235.7892,235.3848,235.6858,26324.0
2023-03-27 14:30:00,250.61,251.13,250.61,250.98,34121.0,235.6764,236.1654,235.6764,236.0243,34121.0
2023-03-27 15:00:00,251.02,251.05,250.38,250.61,32570.0,236.0619,236.0901,235.4601,235.6764,32570.0
2023-03-27 15:30:00,250.64,251.08,250.28,250.96,126209.0,235.7046,236.1184,235.366,236.0055,126209.0
2023-03-28 09:30:00,251.34,253.27,251.34,252.8,35245.0,236.3629,238.1779,236.3629,237.7359,35245.0
2023-03-28 10:00:00,252.9,252.98,252.26,252.39,41609.0,237.8299,237.9051,237.228,237.3503,41609.0
2023-03-28 10:30:00,252.46,252.85,252.19,252.65,28383.0,237.4161,237.7829,237.1622,237.5948,28383.0
2023-03-28 11:00:00,252.72,253.23,252.45,253.23,15501.0,237.6606,238.1402,237.4067,238.1402,15501.0
2023-03-28 11:30:00,253.25,253.78,253.17,253.56,19696.0,238.1591,238.6575,238.0838,238.4506,19696.0
2023-03-28 12:00:00,253.58,253.58,253.12,253.52,15920.0,238.4694,238.4694,238.0368,238.413,15920.0
2023-03-28 12:30:00,253.49,253.61,253.19,253.5,15737.0,238.3848,238.4976,238.1026,238.3942,15737.0
2023-03-28 13:00:00,253.53,253.89,253.38,253.69,31258.0,238.4224,238.7609,238.2813,238.5728,31258.0
2023-03-28 13:30:00,253.67,253.97,253.36,253.44,44606.0,238.554,238.8361,238.2625,238.3377,44606.0
2023-03-28 14:00:00,253.41,253.63,253.35,253.6,31631.0,238.3095,238.5164,238.2531,238.4882,31631.0
2023-03-28 14:30:00,253.57,253.7,253.29,253.37,27092.0,238.46,238.5822,238.1967,238.2719,27092.0
2023-03-28 15:00:00,253.37,253.41,252.6,252.91,32350.0,238.2719,238.3095,237.5478,237.8393,32350.0
2023-03-28 15:30:00,252.91,253.37,252.77,252.82,100057.0,237.8393,238.2719,237.7077,237.7547,100057.0
2023-03-29 09:30:00,253.93,254.85,253.75,254.62,37800.0,238.7985,239.6637,238.6293,239.4474,37800.0
2023-03-29 10:00:00,254.54,254.73,253.75,254.04,18025.0,239.3722,239.5509,238.6293,238.902,18025.0
2023-03-29 10:30:00,254.08,254.74,253.99,254.36,20901.0,238.9396,239.5603,238.855,239.2029,20901.0
2023-03-29 11:00:00,254.34,254.76,253.95,254.02,13174.0,239.1841,239.5791,238.8173,238.8832,13174.0
2023-03-29 11:30:00,254.12,254.27,253.5,254.06,19103.0,238.9772,239.1183,238.3942,238.9208,19103.0
2023-03-29 12:00:00,254.15,254.24,253.91,253.91,12186.0,239.0054,239.0901,238.7797,238.7797,12186.0
2023-03-29 12:30:00,253.94,254.11,253.86,254.07,10124.0,238.8079,238.9678,238.7327,238.9302,10124.0
2023-03-29 13:00:00,254.12,254.51,254.03,254.36,22110.0,238.9772,239.344,238.8926,239.2029,22110.0
2023-03-29 13:30:00,254.26,254.32,253.4,253.72,24010.0,239.1089,239.1653,238.3001,238.601,24010.0
2023-03-29 14:00:00,253.68,253.8,253.41,253.41,28083.0,238.5634,238.6763,238.3095,238.3095,28083.0
2023-03-29 14:30:00,253.41,253.45,252.85,253.02,24344.0,238.3095,238.3471,237.7829,237.9428,24344.0
2023-03-29 15:00:00,253.0,253.22,252.62,252.72,44032.0,237.9239,238.1308,237.5666,237.6606,44032.0
2023-03-29 15:30:00,252.75,252.78,251.92,252.64,99880.0,237.6888,237.7171,236.9083,237.5854,99880.0
2023-03-30 09:30:00,251.69,253.09,251.37,252.94,28707.0,236.692,238.0086,236.3911,237.8675,28707.0
2023-03-30 10:00:00,252.99,253.29,252.33,252.94,16453.0,237.9145,238.1967,237.2939,237.8675,16453.0
2023-03-30 10:30:00,252.99,253.3,252.7,252.7,16218.0,237.9145,238.2061,237.6418,237.6418,16218.0
2023-03-30 11:00:00,252.72,253.26,252.51,253.11,15215.0,237.6606,238.1685,237.4631,238.0274,15215.0
2023-03-30 11:30:00,253.05,253.19,252.77,252.77,14499.0,237.971,238.1026,237.7077,237.7077,14499.0
2023-03-30 12:00:00,252.78,253.14,252.73,252.83,21289.0,237.7171,238.0556,237.67,237.7641,21289.0
2023-03-30 12:30:00,252.79,253.11,252.58,252.81,33840.0,237.7265,238.0274,237.529,237.7453,33840.0
2023-03-30 13:00:00,252.78,252.9,252.4,252.51,14959.0,237.7171,237.8299,237.3597,237.4631,14959.0
2023-03-30 13:30:00,252.52,252.78,252.35,252.78,12336.0,237.4726,237.7171,237.3127,237.7171,12336.0
2023-03-30 14:00:00,252.69,253.16,252.54,253.0,8957.0,237.6324,238.0744,237.4914,237.9239,8957.0
2023-03-30 14:30:00,253.08,253.52,253.08,253.28,10449.0,237.9992,238.413,237.9992,238.1873,10449.0
2023-03-30 15:00:00,253.26,253.58,253.07,253.52,14852.0,238.1685,238.4694,237.9898,238.413,14852.0
2023-03-30 15:30:00,253.52,253.65,253.18,253.23,71203.0,238.413,238.5352,238.0932,238.1402,71203.0
2023-03-31 09:30:00,254.16,255.0,253.83,254.95,26394.0,239.0148,239.8048,238.7045,239.7577,26394.0
2023-03-31 10:00:00,254.97,255.05,254.1,254.4,25973.0,239.7766,239.8518,238.9584,239.2405,25973.0
2023-03-31 10:30:00,254.39,254.75,254.36,254.63,10886.0,239.2311,239.5697,239.2029,239.4568,10886.0
2023-03-31 11:00:00,254.59,254.81,254.21,254.21,13250.0,239.4192,239.6261,239.0618,239.0618,13250.0
2023-03-31 11:30:00,254.18,254.52,254.05,254.47,8947.0,239.0336,239.3534,238.9114,239.3064,8947.0
2023-03-31 12:00:00,254.52,254.58,254.3,254.37,16314.0,239.3534,239.4098,239.1465,239.2123,16314.0
2023-03-31 12:30:00,254.4,254.44,254.14,254.35,10040.0,239.2405,239.2781,238.996,239.1935,10040.0
2023-03-31 13:00:00,254.28,254.44,253.89,254.03,12183.0,239.1277,239.2781,238.7609,238.8926,12183.0
2023-03-31 13:30:00,254.02,254.03,253.49,253.97,29320.0,238.8832,238.8926,238.3848,238.8361,29320.0
2023-03-31 14:00:00,253.97,254.0,253.33,253.49,11293.0,238.8361,238.8644,238.2343,238.3848,11293.0
2023-03-31 14:30:00,253.52,253.98,253.42,253.89,12250.0,238.413,238.8456,238.3189,238.7609,12250.0
2023-03-31 15:00:00,253.97,254.81,253.89,254.44,18778.0,238.8361,239.6261,238.7609,239.2781,18778.0
2023-03-31 15:30:00,254.48,254.53,253.79,254.27,92605.0,239.3158,239.3628,238.6669,239.1183,92605.0
2023-04-03 09:30:00,254.0,254.9,252.79,254.48,34348.0,238.8644,239.7107,237.7265,239.3158,34348.0
2023-04-03 10:00:00,254.62,255.82,254.62,255.45,18460.0,239.4474,240.5759,239.4474,240.228,18460.0
2023-04-03 10:30:00,255.48,256.42,255.44,256.01,22954.0,240.2562,241.1402,240.2186,240.7546,22954.0
2023-04-03 11:00:00,255.98,256.09,255.53,256.07,14391.0,240.7264,240.8298,240.3032,240.811,14391.0
2023-04-03 11:30:00,255.98,256.73,255.98,256.55,18456.0,240.7264,241.4317,240.7264,241.2624,18456.0
2023-04-03 12:00:00,256.63,256.64,256.08,256.42,9370.0,241.3376,241.347,240.8204,241.1402,9370.0
2023-04-03 12:30:00,256.32,256.45,256.23,256.44,9590.0,241.0461,241.1684,240.9615,241.159,9590.0
2023-04-03 13:00:00,256.42,256.74,256.36,256.55,16194.0,241.1402,241.4411,241.0837,241.2624,16194.0
2023-04-03 13:30:00,256.5,256.51,256.23,256.42,13175.0,241.2154,241.2248,240.9615,241.1402,13175.0
2023-04-03 14:00:00,256.41,256.93,256.36,256.8,44453.0,241.1307,241.6198,241.0837,241.4975,44453.0
2023-04-03 14:30:00,256.74,257.49,256.64,257.49,46841.0,241.4411,242.1464,241.347,242.1464,46841.0
2023-04-03 15:00:00,257.49,257.77,257.35,257.56,41506.0,242.1464,242.4097,242.0147,242.2122,41506.0
2023-04-03 15:30:00,257.53,257.62,256.76,257.13,100712.0,242.184,242.2686,241.4599,241.8078,100712.0
2023-04-04 09:30:00,256.84,258.02,256.6,257.11,40872.0,241.5351,242.6448,241.3094,241.789,40872.0
2023-04-04 10:00:00,257.08,257.84,256.76,257.07,24816.0,241.7608,242.4755,241.4599,241.7514,24816.0
2023-04-04 10:30:00,257.06,258.0,257.06,257.71,18951.0,241.742,242.626,241.742,242.3533,18951.0
2023-04-04 11:00:00,257.73,257.73,256.85,257.19,21118.0,242.3721,242.3721,241.5445,241.8643,21118.0
2023-04-04 11:30:00,257.22,258.13,256.91,257.68,36146.0,241.8925,242.7483,241.601,242.3251,36146.0
2023-04-04 12:00:00,257.68,257.7,257.15,257.66,14512.0,242.3251,242.3439,241.8267,242.3063,14512.0
2023-04-04 12:30:00,257.75,258.05,257.51,257.89,19856.0,242.3909,242.673,242.1652,242.5226,19856.0
2023-04-04 13:00:00,257.91,258.46,257.84,258.41,20827.0,242.5414,243.0586,242.4755,243.0116,20827.0
2023-04-04 13:30:00,258.41,258.52,257.97,258.05,20161.0,243.0116,243.115,242.5978,242.673,20161.0
2023-04-04 14:00:00,258.06,258.34,257.71,257.71,12550.0,242.6824,242.9457,242.3533,242.3533,12550.0
2023-04-04 14:30:00,257.72,258.05,257.46,257.59,30000.0,242.3627,242.673,242.1182,242.2404,30000.0
2023-04-04 15:00:00,257.56,258.23,257.56,258.09,20525.0,242.2122,242.8423,242.2122,242.7106,20525.0
2023-04-04 15:30:00,258.09,258.38,257.98,258.07,108950.0,242.7106,242.9834,242.6072,242.6918,108950.0
2023-04-05 09:30:00,259.26,260.8,258.9,259.63,70837.0,243.8109,245.2592,243.4724,244.1589,70837.0
2023-04-05 10:00:00,259.64,259.7,259.11,259.58,35344.0,244.1683,244.2247,243.6699,244.1119,35344.0
2023-04-05 10:30:00,259.72,260.69,259.24,260.36,37035.0,244.2435,245.1557,243.7921,244.8454,37035.0
2023-04-05 11:00:00,260.44,261.02,260.32,260.44,27062.0,244.9206,245.466,244.8078,244.9206,27062.0
2023-04-05 11:30:00,260.4,260.77,259.7,260.11,24946.0,244.883,245.2309,244.2247,244.6103,24946.0
2023-04-05 12:00:00,260.12,260.13,259.18,259.2,27449.0,244.6197,244.6291,243.7357,243.7545,27449.0
2023-04-05 12:30:00,259.16,259.68,259.13,259.44,15322.0,243.7169,244.2059,243.6887,243.9802,15322.0
2023-04-05 13:00:00,259.5,259.6,258.71,259.28,41895.0,244.0366,244.1307,243.2937,243.8297,41895.0
2023-04-05 13:30:00,259.37,259.77,259.11,259.77,26040.0,243.9144,244.2905,243.6699,244.2905,26040.0
2023-04-05 14:00:00,259.79,259.79,258.94,259.46,18413.0,244.3093,244.3093,243.51,243.999,18413.0
2023-04-05 14:30:00,259.51,260.12,259.24,260.04,32339.0,244.046,244.6197,243.7921,244.5444,32339.0
2023-04-05 15:00:00,260.05,260.14,259.32,259.41,44313.0,244.5538,244.6385,243.8673,243.952,44313.0
2023-04-05 15:30:00,259.43,259.54,258.78,259.4,148779.0,243.9708,244.0742,243.3595,243.9426,148779.0
2023-04-06 09:30:00,259.93,261.17,258.92,258.99,50486.0,244.441,245.6071,243.4912,243.557,50486.0
2023-04-06 10:00:00,258.91,259.5,258.0,258.93,43155.0,243.4818,244.0366,242.626,243.5006,43155.0
2023-04-06 10:30:00,259.28,260.0,259.28,259.55,19557.0,243.8297,244.5068,243.8297,244.0836,19557.0
2023-04-06 11:00:00,259.49,259.59,258.79,259.5,19834.0,244.0272,244.1213,243.3689,244.0366,19834.0
2023-04-06 11:30:00,259.55,259.74,259.21,259.46,8843.0,244.0836,244.2623,243.7639,243.999,8843.0
2023-04-06 12:00:00,259.5,260.0,259.46,259.62,9746.0,244.0366,244.5068,243.999,244.1495,9746.0
2023-04-06 12:30:00,259.69,260.16,259.44,260.06,12333.0,244.2153,244.6573,243.9802,244.5632,12333.0
2023-04-06 13:00:00,260.05,260.19,259.64,259.76,10641.0,244.5538,244.6855,244.1683,244.2811,10641.0
2023-04-06 13:30:00,259.84,259.93,259.66,259.78,34986.0,244.3564,244.441,244.1871,244.2999,34986.0
2023-04-06 14:00:00,259.81,259.97,259.72,259.94,38898.0,244.3281,244.4786,244.2435,244.4504,38898.0
2023-04-06 14:30:00,259.95,260.07,259.53,259.88,98143.0,244.4598,244.5727,244.0648,244.394,98143.0
2023-04-06 15:00:00,259.91,260.2,259.62,259.78,52072.0,244.4222,244.6949,244.1495,244.2999,52072.0
2023-04-06 15:30:00,259.77,260.0,259.42,259.84,122904.0,244.2905,244.5068,243.9614,244.3564,122904.0
2023-04-10 09:30:00,259.2,259.35,257.5,257.95,30456.0,243.7545,243.8956,242.1558,242.579,30456.0
2023-04-10 10:00:00,257.92,259.09,257.91,258.66,7689.0,242.5508,243.6511,242.5414,243.2467,7689.0
2023-04-10 10:30:00,258.41,258.61,257.7,257.89,13133.0,243.0116,243.1997,242.3439,242.5226,13133.0
2023-04-10 11:00:00,257.71,258.09,257.41,258.09,10757.0,242.3533,242.7106,242.0712,242.7106,10757.0
2023-04-10 11:30:00,258.17,259.1,258.11,258.94,16305.0,242.7859,243.6605,242.7294,243.51,16305.0
2023-04-10 12:00:00,258.93,259.12,258.8,258.96,5975.0,243.5006,243.6793,243.3783,243.5288,5975.0
2023-04-10 12:30:00,258.92,259.44,258.92,259.26,7388.0,243.4912,243.9802,243.4912,243.8109,7388.0
2023-04-10 13:00:00,259.29,259.6,259.18,259.18,6832.0,243.8391,244.1307,243.7357,243.7357,6832.0
2023-04-10 13:30:00,259.26,259.3,259.05,259.21,8350.0,243.8109,243.8485,243.6134,243.7639,8350.0
2023-04-10 14:00:00,259.11,259.12,258.62,258.64,8705.0,243.6699,243.6793,243.2091,243.2279,8705.0
2023-04-10 14:30:00,258.6,258.66,258.36,258.45,7429.0,243.1902,243.2467,242.9646,243.0492,7429.0
2023-04-10 15:00:00,258.49,258.62,258.25,258.32,12736.0,243.0868,243.2091,242.8611,242.9269,12736.0
2023-04-10 15:30:00,258.36,258.74,258.29,258.74,56375.0,242.9646,243.3219,242.8987,243.3219,56375.0
2023-04-11 09:30:00,258.89,259.91,258.75,259.32,25362.0,243.463,244.4222,243.3313,243.8673,25362.0
2023-04-11 10:00:00,259.35,259.49,259.0,259.38,23746.0,243.8956,244.0272,243.5664,243.9238,23746.0
2023-04-11 10:30:00,259.41,260.23,259.1,259.98,22481.0,243.952,244.7231,243.6605,244.488,22481.0
2023-04-11 11:00:00,259.87,260.24,259.77,259.92,21136.0,244.3846,244.7325,244.2905,244.4316,21136.0
2023-04-11 11:30:00,259.92,260.01,259.48,259.64,22479.0,244.4316,244.5162,244.0178,244.1683,22479.0
2023-04-11 12:00:00,259.62,259.95,259.54,259.76,19906.0,244.1495,244.4598,244.0742,244.2811,19906.0
2023-04-11 12:30:00,259.79,259.87,259.59,259.65,15048.0,244.3093,244.3846,244.1213,244.1777,15048.0
2023-04-11 13:00:00,259.63,259.87,259.61,259.67,17819.0,244.1589,244.3846,244.1401,244.1965,17819.0
2023-04-11 13:30:00,259.59,259.89,259.53,259.85,7593.0,244.1213,244.4034,244.0648,244.3658,7593.0
2023-04-11 14:00:00,259.9,260.16,259.5,259.5,12822.0,244.4128,244.6573,244.0366,244.0366,12822.0
2023-04-11 14:30:00,259.54,259.64,259.42,259.62,10577.0,244.0742,244.1683,243.9614,244.1495,10577.0
2023-04-11 15:00:00,259.67,259.72,259.17,259.2,12881.0,244.1965,244.2435,243.7263,243.7545,12881.0
2023-04-11 15:30:00,259.25,259.5,259.06,259.23,60204.0,243.8015,244.0366,243.6228,243.7827,60204.0
2023-04-12 09:30:00,257.32,259.35,256.79,259.22,47954.0,241.9865,243.8956,241.4881,243.7733,47954.0
2023-04-12 10:00:00,259.3,259.63,258.61,259.25,30106.0,243.8485,244.1589,243.1997,243.8015,30106.0
2023-04-12 10:30:00,259.2,259.42,258.56,258.86,23189.0,243.7545,243.9614,243.1526,243.4348,23189.0
2023-04-12 11:00:00,258.91,259.27,258.72,259.26,16364.0,243.4818,243.8203,243.3031,243.8109,16364.0
2023-04-12 11:30:00,259.25,259.29,258.86,258.96,19503.0,243.8015,243.8391,243.4348,243.5288,19503.0
2023-04-12 12:00:00,258.98,259.61,258.96,259.05,28079.0,243.5476,244.1401,243.5288,243.6134,28079.0
2023-04-12 12:30:00,259.04,259.23,258.83,258.88,39148.0,243.604,243.7827,243.4065,243.4536,39148.0
2023-04-12 13:00:00,258.87,259.23,258.82,259.09,25675.0,243.4442,243.7827,243.3971,243.6511,25675.0
2023-04-12 13:30:00,259.1,259.55,259.08,259.44,12622.0,243.6605,244.0836,243.6416,243.9802,12622.0
2023-04-12 14:00:00,259.5,259.91,259.0,259.06,25180.0,244.0366,244.4222,243.5664,243.6228,25180.0
2023-04-12 14:30:00,259.01,259.05,258.46,258.7,16817.0,243.5758,243.6134,243.0586,243.2843,16817.0
2023-04-12 15:00:00,258.75,258.82,258.28,258.4,23015.0,243.3313,243.3971,242.8893,243.0022,23015.0
2023-04-12 15:30:00,258.45,258.72,258.18,258.67,90800.0,243.0492,243.3031,242.7953,243.2561,90800.0
2023-04-13 09:30:00,257.94,258.13,256.32,256.5,27409.0,242.5696,242.7483,241.0461,241.2154,27409.0
2023-04-13 10:00:00,256.67,257.68,256.66,257.28,24506.0,241.3753,242.3251,241.3659,241.9489,24506.0
2023-04-13 10:30:00,257.27,257.37,256.69,256.84,16827.0,241.9395,242.0335,241.3941,241.5351,16827.0
2023-04-13 11:00:00,256.88,257.07,256.47,256.98,18344.0,241.5727,241.7514,241.1872,241.6668,18344.0
2023-04-13 11:30:00,256.86,257.43,256.83,257.28,12392.0,241.5539,242.09,241.5257,241.9489,12392.0
2023-04-13 12:00:00,257.3,257.46,257.04,257.25,11291.0,241.9677,242.1182,241.7232,241.9207,11291.0
2023-04-13 12:30:00,257.29,257.65,257.25,257.58,12663.0,241.9583,242.2969,241.9207,242.231,12663.0
2023-04-13 13:00:00,257.49,258.0,257.48,257.65,11350.0,242.1464,242.626,242.137,242.2969,11350.0
2023-04-13 13:30:00,257.66,258.11,257.57,257.86,11082.0,242.3063,242.7294,242.2216,242.4943,11082.0
2023-04-13 14:00:00,257.85,258.23,257.84,258.17,15121.0,242.4849,242.8423,242.4755,242.7859,15121.0
2023-04-13 14:30:00,258.19,258.8,258.19,258.66,15471.0,242.8047,243.3783,242.8047,243.2467,15471.0
2023-04-13 15:00:00,258.68,258.78,258.38,258.41,30408.0,243.2655,243.3595,242.9834,243.0116,30408.0
2023-04-13 15:30:00,258.34,258.54,257.92,258.0,115075.0,242.9457,243.1338,242.5508,242.626,115075.0
2023-04-14 09:30:00,256.99,257.5,256.2,257.34,23236.0,241.6762,242.1558,240.9333,242.0053,23236.0
2023-04-14 10:00:00,257.17,257.34,256.79,257.04,31380.0,241.8455,242.0053,241.4881,241.7232,31380.0
2023-04-14 10:30:00,257.04,257.36,256.33,256.62,27297.0,241.7232,242.0241,241.0555,241.3282,27297.0
2023-04-14 11:00:00,256.57,256.6,255.95,256.26,24766.0,241.2812,241.3094,240.6982,240.9897,24766.0
2023-04-14 11:30:00,256.2,256.62,256.08,256.43,18685.0,240.9333,241.3282,240.8204,241.1496,18685.0
2023-04-14 12:00:00,256.44,256.67,256.21,256.49,20584.0,241.159,241.3753,240.9427,241.206,20584.0
2023-04-14 12:30:00,256.54,256.55,255.99,256.01,15681.0,241.253,241.2624,240.7358,240.7546,15681.0
2023-04-14 13:00:00,256.03,256.76,255.97,256.57,23712.0,240.7734,241.4599,240.717,241.2812,23712.0
2023-04-14 13:30:00,256.55,256.6,256.02,256.53,17573.0,241.2624,241.3094,240.764,241.2436,17573.0
2023-04-14 14:00:00,256.54,256.54,256.17,256.38,18096.0,241.253,241.253,240.9051,241.1025,18096.0
2023-04-14 14:30:00,256.33,256.35,255.89,256.17,20188.0,241.0555,241.0743,240.6417,240.9051,20188.0
2023-04-14 15:00:00,256.18,256.22,255.77,256.11,27476.0,240.9145,240.9521,240.5289,240.8486,27476.0
2023-04-14 15:30:00,256.08,256.6,256.03,256.26,123597.0,240.8204,241.3094,240.7734,240.9897,123597.0
2023-04-17 09:30:00,257.16,257.98,256.65,257.43,26989.0,241.8361,242.6072,241.3564,242.09,26989.0
2023-04-17 10:00:00,257.34,257.86,256.8,257.76,32086.0,242.0053,242.4943,241.4975,242.4003,32086.0
2023-04-17 10:30:00,257.76,257.99,257.32,257.58,22059.0,242.4003,242.6166,241.9865,242.231,22059.0
2023-04-17 11:00:00,257.52,258.18,257.43,257.99,16370.0,242.1746,242.7953,242.09,242.6166,16370.0
2023-04-17 11:30:00,257.94,257.94,257.25,257.66,14893.0,242.5696,242.5696,241.9207,242.3063,14893.0
2023-04-17 12:00:00,257.8,257.92,257.52,257.79,19558.0,242.4379,242.5508,242.1746,242.4285,19558.0
2023-04-17 12:30:00,257.78,257.8,257.42,257.62,11875.0,242.4191,242.4379,242.0806,242.2686,11875.0
2023-04-17 13:00:00,257.72,258.07,257.59,258.05,13037.0,242.3627,242.6918,242.2404,242.673,13037.0
2023-04-17 13:30:00,258.05,258.26,257.82,257.84,15471.0,242.673,242.8705,242.4567,242.4755,15471.0
2023-04-17 14:00:00,257.81,258.24,257.69,258.21,10081.0,242.4473,242.8517,242.3345,242.8235,10081.0
2023-04-17 14:30:00,258.21,258.94,258.17,258.87,15108.0,242.8235,243.51,242.7859,243.4442,15108.0
2023-04-17 15:00:00,258.83,258.96,258.73,258.9,20532.0,243.4065,243.5288,243.3125,243.4724,20532.0
2023-04-17 15:30:00,258.9,259.15,258.59,259.05,95301.0,243.4724,243.7075,243.1808,243.6134,95301.0
2023-04-18 09:30:00,258.85,259.78,257.99,259.05,37184.0,243.4254,244.2999,242.6166,243.6134,37184.0
2023-04-18 10:00:00,259.27,259.64,258.26,258.41,30594.0,243.8203,244.1683,242.8705,243.0116,30594.0
2023-04-18 10:30:00,258.5,259.1,258.21,258.49,15020.0,243.0962,243.6605,242.8235,243.0868,15020.0
2023-04-18 11:00:00,258.46,258.61,257.97,258.48,13608.0,243.0586,243.1997,242.5978,243.0774,13608.0
2023-04-18 11:30:00,258.59,258.69,258.23,258.52,8465.0,243.1808,243.2749,242.8423,243.115,8465.0
2023-04-18 12:00:00,258.68,259.18,258.68,259.18,10194.0,243.2655,243.7357,243.2655,243.7357,10194.0
2023-04-18 12:30:00,259.13,259.29,259.07,259.24,10152.0,243.6887,243.8391,243.6322,243.7921,10152.0
2023-04-18 13:00:00,259.27,259.37,258.87,259.12,10533.0,243.8203,243.9144,243.4442,243.6793,10533.0
2023-04-18 13:30:00,259.18,259.49,259.18,259.49,8933.0,243.7357,244.0272,243.7357,244.0272,8933.0
2023-04-18 14:00:00,259.51,259.78,259.51,259.72,14428.0,244.046,244.2999,244.046,244.2435,14428.0
2023-04-18 14:30:00,259.74,259.88,259.46,259.67,6624.0,244.2623,244.394,243.999,244.1965,6624.0
2023-04-18 15:00:00,259.73,260.0,259.31,259.39,18581.0,244.2529,244.5068,243.8579,243.9332,18581.0
2023-04-18 15:30:00,259.36,259.69,259.16,259.64,77043.0,243.905,244.2153,243.7169,244.1683,77043.0
2023-04-19 09:30:00,260.6,260.83,259.0,259.51,31937.0,245.0711,245.2874,243.5664,244.046,31937.0
2023-04-19 10:00:00,259.63,259.7,259.05,259.67,14004.0,244.1589,244.2247,243.6134,244.1965,14004.0
2023-04-19 10:30:00,259.6,259.73,258.76,258.89,17142.0,244.1307,244.2529,243.3407,243.463,17142.0
2023-04-19 11:00:00,258.85,259.16,258.7,258.94,12473.0,243.4254,243.7169,243.2843,243.51,12473.0
2023-04-19 11:30:00,258.93,259.2,258.45,259.18,24356.0,243.5006,243.7545,243.0492,243.7357,24356.0
2023-04-19 12:00:00,259.1,259.16,258.44,258.5,6208.0,243.6605,243.7169,243.0398,243.0962,6208.0
2023-04-19 12:30:00,258.6,258.65,258.24,258.39,11314.0,243.1902,243.2373,242.8517,242.9928,11314.0
2023-04-19 13:00:00,258.4,258.4,257.79,258.08,12676.0,243.0022,243.0022,242.4285,242.7012,12676.0
2023-04-19 13:30:00,258.1,258.17,257.88,258.05,8875.0,242.72,242.7859,242.5132,242.673,8875.0
2023-04-19 14:00:00,258.08,258.26,257.43,257.63,11437.0,242.7012,242.8705,242.09,242.2781,11437.0
2023-04-19 14:30:00,257.67,257.94,257.58,257.82,27193.0,242.3157,242.5696,242.231,242.4567,27193.0
2023-04-19 15:00:00,257.85,257.85,257.25,257.43,25428.0,242.4849,242.4849,241.9207,242.09,25428.0
2023-04-19 15:30:00,257.44,257.68,257.17,257.29,84764.0,242.0994,242.3251,241.8455,241.9583,84764.0
2023-04-20 09:30:00,258.16,258.65,257.94,258.49,39305.0,242.7765,243.2373,242.5696,243.0868,39305.0
2023-04-20 10:00:00,258.67,259.0,258.1,258.11,17858.0,243.2561,243.5664,242.72,242.7294,17858.0
2023-04-20 10:30:00,258.17,258.55,258.05,258.44,14395.0,242.7859,243.1432,242.673,243.0398,14395.0
2023-04-20 11:00:00,258.47,259.29,258.43,259.07,24883.0,243.068,243.8391,243.0304,243.6322,24883.0
2023-04-20 11:30:00,259.1,259.35,258.94,259.05,20084.0,243.6605,243.8956,243.51,243.6134,20084.0
2023-04-20 12:00:00,259.08,259.56,259.08,259.56,16969.0,243.6416,244.093,243.6416,244.093,16969.0
2023-04-20 12:30:00,259.63,259.88,259.55,259.68,16606.0,244.1589,244.394,244.0836,244.2059,16606.0
2023-04-20 13:00:00,259.69,259.81,259.55,259.75,14087.0,244.2153,244.3281,244.0836,244.2717,14087.0
2023-04-20 13:30:00,259.81,260.11,259.78,259.96,18989.0,244.3281,244.6103,244.2999,244.4692,18989.0
2023-04-20 14:00:00,259.89,260.28,259.69,260.13,18550.0,244.4034,244.7701,244.2153,244.6291,18550.0
2023-04-20 14:30:00,260.14,260.15,259.53,259.7,23060.0,244.6385,244.6479,244.0648,244.2247,23060.0
2023-04-20 15:00:00,259.69,259.87,259.54,259.76,27761.0,244.2153,244.3846,244.0742,244.2811,27761.0
2023-04-20 15:30:00,259.8,260.55,259.7,260.49,126224.0,244.3187,245.0241,244.2247,244.9676,126224.0
2023-04-21 09:30:00,262.12,262.64,261.26,261.39,44865.0,246.5005,246.9895,245.6917,245.814,44865.0
2023-04-21 10:00:00,261.41,261.48,260.59,260.81,10189.0,245.8328,245.8986,245.0617,245.2686,10189.0
2023-04-21 10:30:00,260.81,260.92,259.89,260.09,20775.0,245.2686,245.372,244.4034,244.5915,20775.0
2023-04-21 11:00:00,260.1,260.66,260.1,260.13,11041.0,244.6009,245.1275,244.6009,244.6291,11041.0
2023-04-21 11:30:00,260.17,260.52,259.92,260.52,11004.0,244.6667,244.9958,244.4316,244.9958,11004.0
2023-04-21 12:00:00,260.54,260.6,259.96,260.24,12133.0,245.0146,245.0711,244.4692,244.7325,12133.0
2023-04-21 12:30:00,260.36,260.6,260.11,260.15,5853.0,244.8454,245.0711,244.6103,244.6479,5853.0
2023-04-21 13:00:00,260.26,260.95,260.12,260.88,23509.0,244.7513,245.4002,244.6197,245.3344,23509.0
2023-04-21 13:30:00,260.88,261.06,260.64,260.71,16128.0,245.3344,245.5037,245.1087,245.1745,16128.0
2023-04-21 14:00:00,260.76,261.4,260.76,261.38,32538.0,245.2215,245.8234,245.2215,245.8046,32538.0
2023-04-21 14:30:00,261.36,261.39,260.9,261.23,24709.0,245.7858,245.814,245.3532,245.6635,24709.0
2023-04-21 15:00:00,261.32,261.48,261.09,261.12,23702.0,245.7482,245.8986,245.5319,245.5601,23702.0
2023-04-21 15:30:00,261.14,261.45,260.72,260.84,87708.0,245.5789,245.8704,245.1839,245.2968,87708.0
2023-04-24 09:30:00,261.36,261.65,261.0,261.56,31204.0,245.7858,246.0585,245.4472,245.9739,31204.0
2023-04-24 10:00:00,261.73,261.93,261.26,261.58,18721.0,246.1337,246.3218,245.6917,245.9927,18721.0
2023-04-24 10:30:00,261.49,262.32,261.47,261.73,22762.0,245.908,246.6886,245.8892,246.1337,22762.0
2023-04-24 11:00:00,261.79,261.96,261.34,261.5,20003.0,246.1902,246.35,245.767,245.9174,20003.0
2023-04-24 11:30:00,261.5,261.52,261.12,261.13,29101.0,245.9174,245.9362,245.5601,245.5695,29101.0
2023-04-24 12:00:00,261.12,261.48,261.11,261.44,16640.0,245.5601,245.8986,245.5507,245.861,16640.0
2023-04-24 12:30:00,261.44,261.54,261.3,261.32,10086.0,245.861,245.9551,245.7294,245.7482,10086.0
2023-04-24 13:00:00,261.3,261.4,260.8,260.94,14705.0,245.7294,245.8234,245.2592,245.3908,14705.0
2023-04-24 13:30:00,260.9,261.08,260.81,260.81,19191.0,245.3532,245.5225,245.2686,245.2686,19191.0
2023-04-24 14:00:00,260.87,260.94,260.55,260.61,20768.0,245.325,245.3908,245.0241,245.0805,20768.0
2023-04-24 14:30:00,260.72,260.76,260.0,260.19,23250.0,245.1839,245.2215,244.5068,244.6855,23250.0
2023-04-24 15:00:00,260.25,260.57,260.17,260.5,26985.0,244.7419,245.0429,244.6667,244.977,26985.0
2023-04-24 15:30:00,260.5,261.05,260.46,260.96,127258.0,244.977,245.4943,244.9394,245.4096,127258.0
2023-04-25 09:30:00,261.38,263.06,261.01,263.06,44044.0,245.8046,247.3845,245.4566,247.3845,44044.0
2023-04-25 10:00:00,262.91,263.29,262.56,263.17,18812.0,247.2434,247.6008,246.9143,247.4879,18812.0
2023-04-25 10:30:00,263.19,263.71,262.85,263.6,38528.0,247.5067,247.9957,247.187,247.8923,38528.0
2023-04-25 11:00:00,263.69,264.04,263.46,263.57,25619.0,247.9769,248.3061,247.7606,247.8641,25619.0
2023-04-25 11:30:00,263.57,263.91,263.34,263.64,22382.0,247.8641,248.1838,247.6478,247.9299,22382.0
2023-04-25 12:00:00,263.55,263.78,263.35,263.5,17826.0,247.8453,248.0616,247.6572,247.7983,17826.0
2023-04-25 12:30:00,263.51,263.59,262.7,262.8,37169.0,247.8077,247.8829,247.0459,247.14,37169.0
2023-04-25 13:00:00,262.84,263.29,262.73,262.86,23838.0,247.1776,247.6008,247.0741,247.1964,23838.0
2023-04-25 13:30:00,262.87,263.23,262.77,262.82,27155.0,247.2058,247.5444,247.1118,247.1588,27155.0
2023-04-25 14:00:00,262.79,263.2,262.7,262.74,21392.0,247.1306,247.5161,247.0459,247.0836,21392.0
2023-04-25 14:30:00,262.8,262.9,262.47,262.67,21301.0,247.14,247.234,246.8296,247.0177,21301.0
2023-04-25 15:00:00,262.68,263.54,262.56,263.5,36480.0,247.0271,247.8359,246.9143,247.7983,36480.0
2023-04-25 15:30:00,263.5,263.69,262.84,262.98,147945.0,247.7983,247.9769,247.1776,247.3092,147945.0
2023-04-26 09:30:00,262.98,263.36,262.02,263.23,37526.0,247.3092,247.6666,246.4065,247.5444,37526.0
2023-04-26 10:00:00,263.22,263.23,261.1,261.21,21266.0,247.5349,247.5444,245.5413,245.6447,21266.0
2023-04-26 10:30:00,261.2,261.85,261.0,261.23,16583.0,245.6353,246.2466,245.4472,245.6635,16583.0
2023-04-26 11:00:00,261.26,261.66,260.98,261.4,16238.0,245.6917,246.0679,245.4284,245.8234,16238.0
2023-04-26 11:30:00,261.46,262.04,261.2,261.2,20611.0,245.8798,246.4253,245.6353,245.6353,20611.0
2023-04-26 12:00:00,261.19,261.39,261.05,261.26,19408.0,245.6259,245.814,245.4943,245.6917,19408.0
2023-04-26 12:30:00,261.3,261.74,261.3,261.66,13251.0,245.7294,246.1431,245.7294,246.0679,13251.0
2023-04-26 13:00:00,261.67,261.71,261.31,261.42,19561.0,246.0773,246.1149,245.7388,245.8422,19561.0
2023-04-26 13:30:00,261.55,261.63,261.23,261.33,16756.0,245.9645,246.0397,245.6635,245.7576,16756.0
2023-04-26 14:00:00,261.41,261.82,261.31,261.76,15705.0,245.8328,246.2184,245.7388,246.1619,15705.0
2023-04-26 14:30:00,261.75,261.92,261.42,261.84,23810.0,246.1525,246.3124,245.8422,246.2372,23810.0
2023-04-26 15:00:00,261.84,262.14,261.66,261.83,43174.0,246.2372,246.5193,246.0679,246.2278,43174.0
2023-04-26 15:30:00,261.83,262.05,261.47,261.67,134489.0,246.2278,246.4347,245.8892,246.0773,134489.0
2023-04-27 09:30:00,264.27,268.77,263.71,267.67,113861.0,248.5224,252.7542,247.9957,251.7198,113861.0
2023-04-27 10:00:00,267.33,270.69,267.33,269.53,88324.0,251.4,254.5598,251.4,253.4689,88324.0
2023-04-27 10:30:00,269.43,270.35,268.06,269.84,71078.0,253.3749,254.2401,252.0865,253.7605,71078.0
2023-04-27 11:00:00,269.75,269.75,268.66,269.1,43147.0,253.6758,253.6758,252.6508,253.0646,43147.0
2023-04-27 11:30:00,269.16,270.15,268.07,270.15,60408.0,253.121,254.052,252.0959,254.052,60408.0
2023-04-27 12:00:00,270.17,270.71,269.73,269.77,43538.0,254.0708,254.5786,253.657,253.6946,43538.0
2023-04-27 12:30:00,269.7,271.28,269.69,271.0,42825.0,253.6288,255.1147,253.6194,254.8513,42825.0
2023-04-27 13:00:00,270.96,271.87,270.47,270.87,50490.0,254.8137,255.6695,254.3529,254.7291,50490.0
2023-04-27 13:30:00,270.78,272.13,270.73,271.85,44832.0,254.6445,255.914,254.5974,255.6507,44832.0
2023-04-27 14:00:00,271.84,272.23,271.43,271.88,68915.0,255.6413,256.008,255.2557,255.6789,68915.0
2023-04-27 14:30:00,271.97,272.66,271.89,272.22,41867.0,255.7635,256.4124,255.6883,255.9986,41867.0
2023-04-27 15:00:00,272.26,273.11,272.07,272.76,43475.0,256.0363,256.8356,255.8576,256.5065,43475.0
2023-04-27 15:30:00,272.71,273.42,272.27,273.25,234178.0,256.4594,257.1271,256.0457,256.9673,234178.0
2023-04-28 09:30:00,271.5,272.39,270.1,271.94,92311.0,255.3215,256.1585,254.005,255.7353,92311.0
2023-04-28 10:00:00,271.84,272.04,270.4,270.91,40253.0,255.6413,255.8294,254.2871,254.7667,40253.0
2023-04-28 10:30:00,270.95,271.62,269.7,269.89,37244.0,254.8043,255.4344,253.6288,253.8075,37244.0
2023-04-28 11:00:00,269.93,270.85,269.82,270.54,31729.0,253.8451,254.7103,253.7417,254.4188,31729.0
2023-04-28 11:30:00,270.53,271.1,270.13,270.95,15650.0,254.4094,254.9454,254.0332,254.8043,15650.0
2023-04-28 12:00:00,270.99,271.52,270.93,271.37,10262.0,254.8419,255.3404,254.7855,255.1993,10262.0
2023-04-28 12:30:00,271.33,271.79,271.22,271.7,14242.0,255.1617,255.5943,255.0582,255.5096,14242.0
2023-04-28 13:00:00,271.75,272.26,271.64,272.26,15297.0,255.5567,256.0363,255.4532,256.0363,15297.0
2023-04-28 13:30:00,272.27,272.57,272.23,272.57,33104.0,256.0457,256.3278,256.008,256.3278,33104.0
2023-04-28 14:00:00,272.63,272.88,272.34,272.4,25446.0,256.3842,256.6193,256.1115,256.1679,25446.0
2023-04-28 14:30:00,272.47,272.59,271.89,272.4,28970.0,256.2337,256.3466,255.6883,256.1679,28970.0
2023-04-28 15:00:00,272.45,272.85,272.4,272.52,36729.0,256.2149,256.5911,256.1679,256.2808,36729.0
2023-04-28 15:30:00,272.56,273.2,272.38,273.07,118860.0,256.3184,256.9202,256.1491,256.798,118860.0
2023-05-01 09:30:00,274.12,275.33,273.41,275.33,40884.0,257.7854,258.9233,257.1177,258.9233,40884.0
2023-05-01 10:00:00,275.28,275.37,274.39,275.1,40950.0,258.8763,258.9609,258.0393,258.707,40950.0
2023-05-01 10:30:00,275.17,275.27,274.5,275.06,31388.0,258.7729,258.8669,258.1428,258.6694,31388.0
2023-05-01 11:00:00,275.05,276.37,275.05,276.13,46800.0,258.66,259.9014,258.66,259.6757,46800.0
2023-05-01 11:30:00,276.01,276.4,275.86,275.94,26713.0,259.5628,259.9296,259.4217,259.497,26713.0
2023-05-01 12:00:00,276.05,276.35,275.88,275.9,23528.0,259.6004,259.8825,259.4405,259.4594,23528.0
2023-05-01 12:30:00,275.86,276.55,275.86,276.49,33191.0,259.4217,260.0706,259.4217,260.0142,33191.0
2023-05-01 13:00:00,276.53,276.6,276.14,276.34,23673.0,260.0518,260.1176,259.6851,259.8731,23673.0
2023-05-01 13:30:00,276.35,276.76,276.07,276.68,23559.0,259.8825,260.2681,259.6192,260.1929,23559.0
2023-05-01 14:00:00,276.64,276.89,276.05,276.1,37844.0,260.1553,260.3904,259.6004,259.6474,37844.0
2023-05-01 14:30:00,276.07,276.18,275.56,275.81,44747.0,259.6192,259.7227,259.1396,259.3747,44747.0
2023-05-01 15:00:00,275.77,276.37,275.64,276.26,54171.0,259.3371,259.9014,259.2149,259.7979,54171.0
2023-05-01 15:30:00,276.24,276.5,276.11,276.32,164531.0,259.7791,260.0236,259.6568,259.8543,164531.0
2023-05-02 09:30:00,276.5,276.5,275.02,276.17,57271.0,260.0236,260.0236,258.6318,259.7133,57271.0
2023-05-02 10:00:00,276.19,276.19,274.22,274.7,46517.0,259.7321,259.7321,257.8795,258.3309,46517.0
2023-05-02 10:30:00,274.65,274.7,273.76,274.24,36038.0,258.2838,258.3309,257.4469,257.8983,36038.0
2023-05-02 11:00:00,274.19,274.25,272.88,273.23,41302.0,257.8513,257.9077,256.6193,256.9485,41302.0
2023-05-02 11:30:00,273.35,273.52,272.71,273.28,39815.0,257.0613,257.2212,256.4594,256.9955,39815.0
2023-05-02 12:00:00,273.24,273.72,273.1,273.53,24509.0,256.9579,257.4093,256.8262,257.2306,24509.0
2023-05-02 12:30:00,273.5,273.54,272.97,273.24,18296.0,257.2024,257.24,256.704,256.9579,18296.0
2023-05-02 13:00:00,273.23,273.69,272.97,273.4,24206.0,256.9485,257.381,256.704,257.1083,24206.0
2023-05-02 13:30:00,273.42,273.59,272.81,272.82,18621.0,257.1271,257.287,256.5535,256.5629,18621.0
2023-05-02 14:00:00,272.76,272.87,272.38,272.75,18390.0,256.5065,256.6099,256.1491,256.4971,18390.0
2023-05-02 14:30:00,272.74,273.14,272.38,273.06,36151.0,256.4877,256.8638,256.1491,256.7886,36151.0
2023-05-02 15:00:00,273.05,273.95,272.93,273.92,56020.0,256.7792,257.6256,256.6663,257.5973,56020.0
2023-05-02 15:30:00,273.93,274.67,273.59,274.3,179388.0,257.6067,258.3027,257.287,257.9547,179388.0
2023-05-03 09:30:00,275.77,276.5,274.97,275.27,81657.0,259.3371,260.0236,258.5848,258.8669,81657.0
2023-05-03 10:00:00,275.28,275.58,274.37,274.74,52800.0,258.8763,259.1584,258.0205,258.3685,52800.0
2023-05-03 10:30:00,274.76,274.82,274.04,274.45,37573.0,258.3873,258.4437,257.7102,258.0958,37573.0
2023-05-03 11:00:00,274.45,276.08,274.21,275.84,28525.0,258.0958,259.6286,257.8701,259.4029,28525.0
2023-05-03 11:30:00,275.83,276.71,275.78,276.45,33557.0,259.3935,260.2211,259.3465,259.9766,33557.0
2023-05-03 12:00:00,276.44,276.56,276.11,276.17,29665.0,259.9672,260.08,259.6568,259.7133,29665.0
2023-05-03 12:30:00,276.12,276.32,275.8,275.96,18435.0,259.6662,259.8543,259.3653,259.5158,18435.0
2023-05-03 13:00:00,275.99,276.25,275.62,275.75,34792.0,259.544,259.7885,259.196,259.3183,34792.0
2023-05-03 13:30:00,275.75,275.79,275.08,275.22,28526.0,259.3183,259.3559,258.6882,258.8199,28526.0
2023-05-03 14:00:00,275.22,275.76,274.84,274.93,45003.0,258.8199,259.3277,258.4625,258.5472,45003.0
2023-05-03 14:30:00,274.91,275.43,273.9,274.23,42971.0,258.5284,259.0174,257.5785,257.8889,42971.0
2023-05-03 15:00:00,274.21,274.69,273.43,273.88,32825.0,257.8701,258.3215,257.1365,257.5597,32825.0
2023-05-03 15:30:00,273.88,274.37,273.57,274.31,138820.0,257.5597,258.0205,257.2682,257.9641,138820.0
2023-05-04 09:30:00,274.65,275.0,273.44,273.99,27976.0,258.2838,258.613,257.1459,257.6632,27976.0
2023-05-04 10:00:00,273.78,274.29,273.06,273.57,27944.0,257.4657,257.9453,256.7886,257.2682,27944.0
2023-05-04 10:30:00,273.54,274.21,273.52,274.19,29889.0,257.24,257.8701,257.2212,257.8513,29889.0
2023-05-04 11:00:00,274.1,274.22,272.98,273.16,19652.0,257.7666,257.8795,256.7134,256.8826,19652.0
2023-05-04 11:30:00,273.23,273.31,272.81,273.13,20963.0,256.9485,257.0237,256.5535,256.8544,20963.0
2023-05-04 12:00:00,273.13,273.5,272.87,273.35,16518.0,256.8544,257.2024,256.6099,257.0613,16518.0
2023-05-04 12:30:00,273.36,274.26,273.2,274.2,16505.0,257.0707,257.9171,256.9202,257.8607,16505.0
2023-05-04 13:00:00,274.19,274.93,274.19,274.79,37643.0,257.8513,258.5472,257.8513,258.4155,37643.0
2023-05-04 13:30:00,274.79,274.79,273.99,274.03,35690.0,258.4155,258.4155,257.6632,257.7008,35690.0
2023-05-04 14:00:00,274.06,274.65,273.96,274.42,19919.0,257.729,258.2838,257.635,258.0675,19919.0
2023-05-04 14:30:00,274.28,274.37,273.97,274.07,26547.0,257.9359,258.0205,257.6444,257.7384,26547.0
2023-05-04 15:00:00,274.07,274.27,273.39,273.69,21713.0,257.7384,257.9265,257.0989,257.381,21713.0
2023-05-04 15:30:00,273.68,274.68,273.68,274.63,145050.0,257.3716,258.3121,257.3716,258.265,145050.0
2023-05-05 09:30:00,273.46,275.07,273.08,274.88,33807.0,257.1648,258.6788,256.8074,258.5001,33807.0
2023-05-05 10:00:00,274.9,275.53,274.53,275.39,19977.0,258.5189,259.1114,258.171,258.9797,19977.0
2023-05-05 10:30:00,275.47,275.58,274.83,274.83,14708.0,259.055,259.1584,258.4531,258.4531,14708.0
2023-05-05 11:00:00,274.81,275.02,274.48,274.88,13102.0,258.4343,258.6318,258.124,258.5001,13102.0
2023-05-05 11:30:00,274.79,274.94,274.14,274.36,21947.0,258.4155,258.5566,257.8042,258.0111,21947.0
2023-05-05 12:00:00,274.47,274.53,273.48,273.53,9405.0,258.1146,258.171,257.1836,257.2306,9405.0
2023-05-05 12:30:00,273.44,273.91,273.3,273.67,18974.0,257.1459,257.5879,257.0143,257.3622,18974.0
2023-05-05 13:00:00,273.79,274.14,273.56,274.02,21619.0,257.4751,257.8042,257.2588,257.6914,21619.0
2023-05-05 13:30:00,274.05,274.43,274.03,274.32,17663.0,257.7196,258.077,257.7008,257.9735,17663.0
2023-05-05 14:00:00,274.39,274.89,274.27,274.89,13276.0,258.0393,258.5095,257.9265,258.5095,13276.0
2023-05-05 14:30:00,274.82,275.43,274.78,275.2,21041.0,258.4437,259.0174,258.4061,258.8011,21041.0
2023-05-05 15:00:00,275.13,275.32,274.97,275.06,16295.0,258.7352,258.9139,258.5848,258.6694,16295.0
2023-05-05 15:30:00,275.04,275.31,274.65,275.31,85449.0,258.6506,258.9045,258.2838,258.9045,85449.0
2023-05-08 09:30:00,273.58,275.74,272.0,275.73,28605.0,257.2776,259.3089,255.7918,259.2995,28605.0
2023-05-08 10:00:00,275.48,275.72,274.27,274.81,37650.0,259.0644,259.2901,257.9265,258.4343,37650.0
2023-05-08 10:30:00,274.69,274.84,273.76,273.96,21389.0,258.3215,258.4625,257.4469,257.635,21389.0
2023-05-08 11:00:00,273.95,274.7,273.94,274.63,10140.0,257.6256,258.3309,257.6162,258.265,10140.0
2023-05-08 11:30:00,274.54,274.56,274.29,274.3,7839.0,258.1804,258.1992,257.9453,257.9547,7839.0
2023-05-08 12:00:00,274.32,274.58,274.19,274.5,11182.0,257.9735,258.218,257.8513,258.1428,11182.0
2023-05-08 12:30:00,274.59,274.72,274.43,274.48,18143.0,258.2274,258.3497,258.077,258.124,18143.0
2023-05-08 13:00:00,274.5,274.79,274.41,274.71,19097.0,258.1428,258.4155,258.0581,258.3403,19097.0
2023-05-08 13:30:00,274.79,275.33,274.68,274.97,19677.0,258.4155,258.9233,258.3121,258.5848,19677.0
2023-05-08 14:00:00,275.11,275.16,274.5,274.7,11228.0,258.7164,258.7635,258.1428,258.3309,11228.0
2023-05-08 14:30:00,274.7,274.92,274.61,274.88,9769.0,258.3309,258.5378,258.2462,258.5001,9769.0
2023-05-08 15:00:00,274.85,275.14,274.76,275.13,16372.0,258.4719,258.7446,258.3873,258.7352,16372.0
2023-05-08 15:30:00,275.09,275.24,274.54,274.74,62680.0,258.6976,258.8387,258.1804,258.3685,62680.0
2023-05-09 09:30:00,275.65,275.74,274.21,275.56,30119.0,259.2243,259.3089,257.8701,259.1396,30119.0
2023-05-09 10:00:00,275.73,275.89,275.17,275.44,18058.0,259.2995,259.45,258.7729,259.0268,18058.0
2023-05-09 10:30:00,275.41,275.5,274.69,275.1,11432.0,258.9986,259.0832,258.3215,258.707,11432.0
2023-05-09 11:00:00,275.13,275.46,274.93,275.46,17368.0,258.7352,259.0456,258.5472,259.0456,17368.0
2023-05-09 11:30:00,275.47,275.6,274.66,274.68,8083.0,259.055,259.1772,258.2932,258.3121,8083.0
2023-05-09 12:00:00,274.65,275.09,274.55,274.79,12399.0,258.2838,258.6976,258.1898,258.4155,12399.0
2023-05-09 12:30:00,274.86,274.86,274.45,274.74,11994.0,258.4813,258.4813,258.0958,258.3685,11994.0
2023-05-09 13:00:00,274.69,275.0,274.64,274.74,9125.0,258.3215,258.613,258.2744,258.3685,9125.0
2023-05-09 13:30:00,274.78,275.0,274.63,274.78,19558.0,258.4061,258.613,258.265,258.4061,19558.0
2023-05-09 14:00:00,274.72,274.81,274.3,274.6,8636.0,258.3497,258.4343,257.9547,258.2368,8636.0
2023-05-09 14:30:00,274.54,274.57,274.06,274.22,13473.0,258.1804,258.2086,257.729,257.8795,13473.0
2023-05-09 15:00:00,274.23,274.35,273.66,274.33,35333.0,257.8889,258.0017,257.3528,257.9829,35333.0
2023-05-09 15:30:00,274.33,274.45,273.6,274.09,121072.0,257.9829,258.0958,257.2964,257.7572,121072.0
2023-05-10 09:30:00,273.49,274.34,272.45,273.18,28932.0,257.193,257.9923,256.2149,256.9014,28932.0
2023-05-10 10:00:00,273.19,274.18,272.75,273.56,18789.0,256.9108,257.8419,256.4971,257.2588,18789.0
2023-05-10 10:30:00,273.44,273.96,272.95,273.78,19421.0,257.1459,257.635,256.6851,257.4657,19421.0
2023-05-10 11:00:00,273.8,274.16,273.75,273.79,10597.0,257.4845,257.823,257.4375,257.4751,10597.0
2023-05-10 11:30:00,273.75,274.1,273.49,273.49,12057.0,257.4375,257.7666,257.193,257.193,12057.0
2023-05-10 12:00:00,273.5,273.5,272.84,272.85,10577.0,257.2024,257.2024,256.5817,256.5911,10577.0
2023-05-10 12:30:00,272.86,273.12,272.59,272.59,17114.0,256.6005,256.845,256.3466,256.3466,17114.0
2023-05-10 13:00:00,272.55,272.83,272.37,272.55,12656.0,256.309,256.5723,256.1397,256.309,12656.0
2023-05-10 13:30:00,272.57,272.7,272.21,272.54,14214.0,256.3278,256.45,255.9892,256.2996,14214.0
2023-05-10 14:00:00,272.42,272.69,272.4,272.48,10850.0,256.1867,256.4406,256.1679,256.2432,10850.0
2023-05-10 14:30:00,272.71,273.89,272.7,273.61,28658.0,256.4594,257.5691,256.45,257.3058,28658.0
2023-05-10 15:00:00,273.61,273.92,273.33,273.92,22081.0,257.3058,257.5973,257.0425,257.5973,22081.0
2023-05-10 15:30:00,273.8,274.21,273.55,274.12,69087.0,257.4845,257.8701,257.2494,257.7854,69087.0
2023-05-11 09:30:00,274.7,274.83,272.22,272.22,25376.0,258.3309,258.4531,255.9986,255.9986,25376.0
2023-05-11 10:00:00,272.32,273.75,272.31,273.64,17089.0,256.0927,257.4375,256.0833,257.334,17089.0
2023-05-11 10:30:00,273.66,273.96,273.5,273.96,16082.0,257.3528,257.635,257.2024,257.635,16082.0
2023-05-11 11:00:00,273.89,273.91,273.28,273.37,9813.0,257.5691,257.5879,256.9955,257.0801,9813.0
2023-05-11 11:30:00,273.37,273.91,272.97,273.81,8900.0,257.0801,257.5879,256.704,257.4939,8900.0
2023-05-11 12:00:00,273.81,274.37,273.81,274.23,12746.0,257.4939,258.0205,257.4939,257.8889,12746.0
2023-05-11 12:30:00,274.23,274.4,274.03,274.4,11994.0,257.8889,258.0487,257.7008,258.0487,11994.0
2023-05-11 13:00:00,274.32,274.34,274.03,274.12,14750.0,257.9735,257.9923,257.7008,257.7854,14750.0
2023-05-11 13:30:00,274.13,274.41,273.82,274.41,14947.0,257.7948,258.0581,257.5033,258.0581,14947.0
2023-05-11 14:00:00,274.44,274.49,274.2,274.44,14174.0,258.0864,258.1334,257.8607,258.0864,14174.0
2023-05-11 14:30:00,274.44,274.69,274.21,274.52,24826.0,258.0864,258.3215,257.8701,258.1616,24826.0
2023-05-11 15:00:00,274.6,274.68,274.22,274.37,12399.0,258.2368,258.3121,257.8795,258.0205,12399.0
2023-05-11 15:30:00,274.36,275.05,274.32,274.75,64282.0,258.0111,258.66,257.9735,258.3779,64282.0
2023-05-12 09:30:00,275.12,275.62,274.49,274.5,22049.0,258.7258,259.196,258.1334,258.1428,22049.0
2023-05-12 10:00:00,274.08,274.75,274.08,274.42,11355.0,257.7478,258.3779,257.7478,258.0675,11355.0
2023-05-12 10:30:00,274.5,274.67,273.61,273.79,14137.0,258.1428,258.3027,257.3058,257.4751,14137.0
2023-05-12 11:00:00,273.71,273.71,273.24,273.45,8287.0,257.3999,257.3999,256.9579,257.1554,8287.0
2023-05-12 11:30:00,273.48,273.97,273.48,273.94,6906.0,257.1836,257.6444,257.1836,257.6162,6906.0
2023-05-12 12:00:00,273.96,273.96,273.61,273.73,4470.0,257.635,257.635,257.3058,257.4187,4470.0
2023-05-12 12:30:00,273.65,273.86,273.55,273.7,7346.0,257.3434,257.5409,257.2494,257.3905,7346.0
2023-05-12 13:00:00,273.53,273.79,273.41,273.79,7665.0,257.2306,257.4751,257.1177,257.4751,7665.0
2023-05-12 13:30:00,273.7,273.72,273.31,273.46,9924.0,257.3905,257.4093,257.0237,257.1648,9924.0
2023-05-12 14:00:00,273.27,273.9,273.21,273.73,47115.0,256.9861,257.5785,256.9297,257.4187,47115.0
2023-05-12 14:30:00,273.66,273.77,273.48,273.54,28608.0,257.3528,257.4563,257.1836,257.24,28608.0
2023-05-12 15:00:00,273.52,273.77,273.36,273.67,33082.0,257.2212,257.4563,257.0707,257.3622,33082.0
2023-05-12 15:30:00,273.7,274.64,273.7,274.58,101165.0,257.3905,258.2744,257.3905,258.218,101165.0
2023-05-15 09:30:00,274.58,274.58,271.36,271.71,37274.0,258.218,258.218,255.1899,255.519,37274.0
2023-05-15 10:00:00,271.52,272.39,271.22,271.83,24639.0,255.3404,256.1585,255.0582,255.6319,24639.0
2023-05-15 10:30:00,271.89,272.24,271.31,271.7,29270.0,255.6883,256.0175,255.1429,255.5096,29270.0
2023-05-15 11:00:00,271.61,271.61,270.41,270.65,29403.0,255.425,255.425,254.2965,254.5222,29403.0
2023-05-15 11:30:00,270.61,270.98,270.17,270.73,29588.0,254.4846,254.8325,254.0708,254.5974,29588.0
2023-05-15 12:00:00,270.73,270.92,270.42,270.42,16920.0,254.5974,254.7761,254.3059,254.3059,16920.0
2023-05-15 12:30:00,270.5,270.96,270.5,270.9,12306.0,254.3811,254.8137,254.3811,254.7573,12306.0
2023-05-15 13:00:00,270.9,271.16,270.11,270.14,11146.0,254.7573,255.0018,254.0144,254.0426,11146.0
2023-05-15 13:30:00,270.24,270.63,270.24,270.32,14729.0,254.1366,254.5034,254.1366,254.2119,14729.0
2023-05-15 14:00:00,270.32,271.13,270.32,270.76,11007.0,254.2119,254.9736,254.2119,254.6256,11007.0
2023-05-15 14:30:00,270.81,271.31,270.8,270.97,11208.0,254.6727,255.1429,254.6633,254.8231,11208.0
2023-05-15 15:00:00,271.0,271.29,270.91,271.18,10331.0,254.8513,255.1241,254.7667,255.0206,10331.0
2023-05-15 15:30:00,271.19,271.26,270.27,270.43,89746.0,255.03,255.0959,254.1648,254.3153,89746.0
2023-05-16 09:30:00,269.94,270.28,266.61,269.57,88971.0,253.8545,254.1742,250.7229,253.5066,88971.0
2023-05-16 10:00:00,269.57,270.45,269.26,270.22,23703.0,253.5066,254.3341,253.215,254.1178,23703.0
2023-05-16 10:30:00,270.25,270.35,269.08,269.08,18675.0,254.146,254.2401,253.0458,253.0458,18675.0
2023-05-16 11:00:00,269.11,269.68,268.89,269.59,19355.0,253.074,253.61,252.8671,253.5254,19355.0
2023-05-16 11:30:00,269.49,269.81,269.34,269.62,14548.0,253.4313,253.7323,253.2903,253.5536,14548.0
2023-05-16 12:00:00,269.76,270.28,269.76,270.18,17055.0,253.6852,254.1742,253.6852,254.0802,17055.0
2023-05-16 12:30:00,270.21,270.52,269.92,270.39,16082.0,254.1084,254.3999,253.8357,254.2777,16082.0
2023-05-16 13:00:00,270.27,270.45,270.1,270.29,11173.0,254.1648,254.3341,254.005,254.1837,11173.0
2023-05-16 13:30:00,270.29,270.32,269.8,269.94,13732.0,254.1837,254.2119,253.7229,253.8545,13732.0
2023-05-16 14:00:00,269.93,269.93,269.18,269.42,16057.0,253.8451,253.8451,253.1398,253.3655,16057.0
2023-05-16 14:30:00,269.44,269.82,269.43,269.66,16679.0,253.3843,253.7417,253.3749,253.5912,16679.0
2023-05-16 15:00:00,269.63,269.87,269.52,269.65,19829.0,253.563,253.7887,253.4595,253.5818,19829.0
2023-05-16 15:30:00,269.65,269.88,269.13,269.23,110473.0,253.5818,253.7981,253.0928,253.1868,110473.0
2023-05-17 09:30:00,269.63,269.63,265.87,266.35,43221.0,253.563,253.563,250.027,250.4784,43221.0
2023-05-17 10:00:00,266.31,266.79,265.86,266.49,42615.0,250.4408,250.8922,250.0176,250.6101,42615.0
2023-05-17 10:30:00,266.58,266.75,265.99,266.13,38518.0,250.6947,250.8546,250.1399,250.2715,38518.0
2023-05-17 11:00:00,266.23,266.33,264.87,265.35,39555.0,250.3656,250.4596,249.0866,249.538,39555.0
2023-05-17 11:30:00,265.34,265.76,264.88,264.88,24269.0,249.5286,249.9236,249.096,249.096,24269.0
2023-05-17 12:00:00,264.96,265.78,264.88,265.73,23074.0,249.1713,249.9424,249.096,249.8954,23074.0
2023-05-17 12:30:00,265.8,266.14,265.41,265.78,39442.0,249.9612,250.2809,249.5944,249.9424,39442.0
2023-05-17 13:00:00,265.77,266.51,265.73,266.51,49931.0,249.933,250.6289,249.8954,250.6289,49931.0
2023-05-17 13:30:00,266.53,267.6,266.48,267.58,24759.0,250.6477,251.6539,250.6007,251.6351,24759.0
2023-05-17 14:00:00,267.57,267.8,267.04,267.13,35504.0,251.6257,251.842,251.1273,251.212,35504.0
2023-05-17 14:30:00,267.1,267.25,266.95,267.03,26702.0,251.1837,251.3248,251.0427,251.1179,26702.0
2023-05-17 15:00:00,267.08,267.6,267.03,267.19,31409.0,251.1649,251.6539,251.1179,251.2684,31409.0
2023-05-17 15:30:00,267.25,267.59,266.83,267.5,129040.0,251.3248,251.6445,250.9298,251.5599,129040.0
2023-05-18 09:30:00,265.61,266.57,265.3,266.17,62295.0,250.7523,251.6586,250.4596,251.281,62295.0
2023-05-18 10:00:00,266.14,267.0,265.75,265.75,18215.0,251.2527,252.0646,250.8845,250.8845,18215.0
2023-05-18 10:30:00,266.0,266.39,264.73,265.1,53816.0,251.1205,251.4887,249.9215,250.2708,53816.0
2023-05-18 11:00:00,265.2,266.0,264.8,264.8,18144.0,250.3652,251.1205,249.9876,249.9876,18144.0
2023-05-18 11:30:00,264.8,265.11,264.32,264.57,34669.0,249.9876,250.2803,249.5345,249.7705,34669.0
2023-05-18 12:00:00,264.5,265.18,264.25,265.05,25994.0,249.7044,250.3464,249.4684,250.2236,25994.0
2023-05-18 12:30:00,264.91,265.02,264.45,264.74,20331.0,250.0915,250.1953,249.6572,249.931,20331.0
2023-05-18 13:00:00,264.69,264.94,264.39,264.39,26668.0,249.8838,250.1198,249.6005,249.6005,26668.0
2023-05-18 13:30:00,264.45,265.04,264.42,264.88,29759.0,249.6572,250.2142,249.6289,250.0631,29759.0
2023-05-18 14:00:00,264.97,265.07,264.71,264.86,25908.0,250.1481,250.2425,249.9026,250.0443,25908.0
2023-05-18 14:30:00,264.9,265.11,264.7,264.76,27179.0,250.082,250.2803,249.8932,249.9499,27179.0
2023-05-18 15:00:00,264.72,265.2,264.62,265.2,28430.0,249.9121,250.3652,249.8177,250.3652,28430.0
2023-05-18 15:30:00,265.32,266.93,265.06,266.84,144834.0,250.4785,251.9985,250.2331,251.9135,144834.0
2023-05-19 09:30:00,267.06,267.16,265.16,266.22,54851.0,252.1212,252.2156,250.3275,251.3282,54851.0
2023-05-19 10:00:00,266.21,267.17,266.13,267.16,22409.0,251.3187,252.225,251.2432,252.2156,22409.0
2023-05-19 10:30:00,267.07,267.25,266.19,266.26,26663.0,252.1306,252.3006,251.2999,251.3659,26663.0
2023-05-19 11:00:00,266.28,266.65,265.85,265.85,14982.0,251.3848,251.7341,250.9789,250.9789,14982.0
2023-05-19 11:30:00,265.84,266.4,265.33,265.79,23307.0,250.9694,251.4981,250.488,250.9222,23307.0
2023-05-19 12:00:00,265.82,266.43,265.68,265.93,16925.0,250.9506,251.5264,250.8184,251.0544,16925.0
2023-05-19 12:30:00,265.94,266.11,265.74,265.82,36603.0,251.0638,251.2243,250.875,250.9506,36603.0
2023-05-19 13:00:00,265.82,266.0,265.69,265.71,43385.0,250.9506,251.1205,250.8278,250.8467,43385.0
2023-05-19 13:30:00,265.64,265.7,265.07,265.07,37582.0,250.7806,250.8373,250.2425,250.2425,37582.0
2023-05-19 14:00:00,265.2,265.24,264.43,264.68,32781.0,250.3652,250.403,249.6383,249.8743,32781.0
2023-05-19 14:30:00,264.75,265.42,264.63,265.42,24923.0,249.9404,250.5729,249.8271,250.5729,24923.0
2023-05-19 15:00:00,265.42,265.47,265.17,265.21,36459.0,250.5729,250.6201,250.3369,250.3747,36459.0
2023-05-19 15:30:00,265.25,266.21,265.18,266.03,167632.0,250.4124,251.3187,250.3464,251.1488,167632.0
2023-05-22 09:30:00,266.0,266.96,264.01,264.01,49005.0,251.1205,252.0268,249.2418,249.2418,49005.0
2023-05-22 10:00:00,264.01,264.06,261.83,262.37,98362.0,249.2418,249.289,247.1838,247.6935,98362.0
2023-05-22 10:30:00,262.53,262.76,261.77,262.11,58221.0,247.8446,248.0617,247.1271,247.4481,58221.0
2023-05-22 11:00:00,262.16,263.32,262.16,262.43,43148.0,247.4953,248.5904,247.4953,247.7502,43148.0
2023-05-22 11:30:00,262.43,263.14,262.3,262.63,27270.0,247.7502,248.4205,247.6275,247.939,27270.0
2023-05-22 12:00:00,262.7,262.7,260.0,260.88,74564.0,248.0051,248.0051,245.4561,246.2869,74564.0
2023-05-22 12:30:00,260.96,261.86,260.88,261.79,26273.0,246.3624,247.2121,246.2869,247.146,26273.0
2023-05-22 13:00:00,261.86,262.32,261.65,261.93,24021.0,247.2121,247.6463,247.0138,247.2782,24021.0
2023-05-22 13:30:00,262.01,262.45,261.8,262.08,22592.0,247.3537,247.7691,247.1554,247.4198,22592.0
2023-05-22 14:00:00,261.93,262.46,261.93,262.33,46147.0,247.2782,247.7785,247.2782,247.6558,46147.0
2023-05-22 14:30:00,262.29,263.38,262.29,263.38,49520.0,247.618,248.647,247.618,248.647,49520.0
2023-05-22 15:00:00,263.32,263.84,262.53,262.71,53041.0,248.5904,249.0813,247.8446,248.0145,53041.0
2023-05-22 15:30:00,262.61,263.46,262.36,262.83,117452.0,247.9201,248.7226,247.6841,248.1278,117452.0
2023-05-23 09:30:00,262.51,262.88,260.16,260.28,51882.0,247.8257,248.175,245.6072,245.7205,51882.0
2023-05-23 10:00:00,260.31,261.15,259.22,261.15,50839.0,245.7488,246.5418,244.7197,246.5418,50839.0
2023-05-23 10:30:00,261.17,261.8,260.88,261.12,58224.0,246.5607,247.1554,246.2869,246.5135,58224.0
2023-05-23 11:00:00,261.11,261.11,260.52,260.95,29023.0,246.504,246.504,245.947,246.353,29023.0
2023-05-23 11:30:00,261.01,261.18,260.53,260.54,14226.0,246.4096,246.5701,245.9565,245.9659,14226.0
2023-05-23 12:00:00,260.49,261.34,260.48,261.25,63762.0,245.9187,246.7212,245.9093,246.6362,63762.0
2023-05-23 12:30:00,261.25,261.86,261.07,261.71,32591.0,246.6362,247.2121,246.4663,247.0705,32591.0
2023-05-23 13:00:00,261.62,261.91,261.47,261.65,16583.0,246.9855,247.2593,246.8439,247.0138,16583.0
2023-05-23 13:30:00,261.61,262.88,261.36,262.15,56064.0,246.9761,248.175,246.74,247.4859,56064.0
2023-05-23 14:00:00,261.97,262.46,261.46,261.8,18434.0,247.3159,247.7785,246.8344,247.1554,18434.0
2023-05-23 14:30:00,261.64,262.25,261.5,262.03,38022.0,247.0044,247.5803,246.8722,247.3726,38022.0
2023-05-23 15:00:00,261.9,262.47,261.79,262.42,41188.0,247.2498,247.7879,247.146,247.7407,41188.0
2023-05-23 15:30:00,262.46,263.09,262.35,262.45,116665.0,247.7785,248.3733,247.6747,247.7691,116665.0
2023-05-24 09:30:00,262.56,262.99,260.77,261.32,49039.0,247.8729,248.2789,246.183,246.7023,49039.0
2023-05-24 10:00:00,261.34,262.01,261.13,261.65,17692.0,246.7212,247.3537,246.5229,247.0138,17692.0
2023-05-24 10:30:00,261.68,262.02,260.96,261.46,31708.0,247.0421,247.3631,246.3624,246.8344,31708.0
2023-05-24 11:00:00,261.61,261.76,261.04,261.21,14424.0,246.9761,247.1177,246.4379,246.5984,14424.0
2023-05-24 11:30:00,261.21,261.85,261.13,261.45,25280.0,246.5984,247.2026,246.5229,246.825,25280.0
2023-05-24 12:00:00,261.39,262.5,261.38,261.69,27625.0,246.7684,247.8163,246.7589,247.0516,27625.0
2023-05-24 12:30:00,261.75,262.21,261.52,261.9,13833.0,247.1082,247.5425,246.8911,247.2498,13833.0
2023-05-24 13:00:00,261.86,262.94,261.85,262.55,25638.0,247.2121,248.2317,247.2026,247.8635,25638.0
2023-05-24 13:30:00,262.46,263.18,262.46,263.15,30111.0,247.7785,248.4582,247.7785,248.4299,30111.0
2023-05-24 14:00:00,263.21,263.36,262.65,262.73,17288.0,248.4866,248.6282,247.9579,248.0334,17288.0
2023-05-24 14:30:00,262.78,263.34,262.73,263.06,16911.0,248.0806,248.6093,248.0334,248.3449,16911.0
2023-05-24 15:00:00,263.13,263.9,263.06,263.48,24875.0,248.411,249.138,248.3449,248.7415,24875.0
2023-05-24 15:30:00,263.33,263.61,262.23,262.48,146843.0,248.5998,248.8642,247.5614,247.7974,146843.0
2023-05-25 09:30:00,262.88,263.38,258.82,259.04,55339.0,248.175,248.647,244.3421,244.5498,55339.0
2023-05-25 10:00:00,259.31,260.15,258.83,259.6,46741.0,244.8047,245.5977,244.3516,245.0785,46741.0
2023-05-25 10:30:00,259.63,260.61,259.55,260.04,39498.0,245.1068,246.032,245.0313,245.4939,39498.0
2023-05-25 11:00:00,260.19,261.25,260.19,261.05,42226.0,245.6355,246.6362,245.6355,246.4474,42226.0
2023-05-25 11:30:00,261.0,261.14,259.25,259.39,46683.0,246.4002,246.5323,244.7481,244.8802,46683.0
2023-05-25 12:00:00,259.44,260.61,259.39,260.17,20134.0,244.9274,246.032,244.8802,245.6166,20134.0
2023-05-25 12:30:00,260.15,260.2,259.62,260.09,23959.0,245.5977,245.6449,245.0974,245.5411,23959.0
2023-05-25 13:00:00,260.03,260.79,259.84,260.77,20950.0,245.4844,246.2019,245.3051,246.183,20950.0
2023-05-25 13:30:00,260.78,260.83,259.94,260.76,32131.0,246.1925,246.2397,245.3995,246.1736,32131.0
2023-05-25 14:00:00,260.86,261.42,260.66,260.95,28640.0,246.268,246.7967,246.0792,246.353,28640.0
2023-05-25 14:30:00,260.95,261.05,260.48,261.05,39526.0,246.353,246.4474,245.9093,246.4474,39526.0
2023-05-25 15:00:00,261.09,261.49,260.81,261.38,43242.0,246.4851,246.8628,246.2208,246.7589,43242.0
2023-05-25 15:30:00,261.28,261.53,260.34,260.37,181543.0,246.6645,246.9005,245.7771,245.8054,181543.0
2023-05-26 09:30:00,260.1,260.83,258.41,260.51,24293.0,245.5505,246.2397,243.9551,245.9376,24293.0
2023-05-26 10:00:00,260.55,261.47,260.52,261.0,29068.0,245.9754,246.8439,245.947,246.4002,29068.0
2023-05-26 10:30:00,261.03,261.03,260.08,260.34,35226.0,246.4285,246.4285,245.5316,245.7771,35226.0
2023-05-26 11:00:00,260.42,260.53,258.65,258.74,40842.0,245.8526,245.9565,244.1816,244.2666,40842.0
2023-05-26 11:30:00,258.9,259.07,257.96,258.18,37014.0,244.4176,244.5781,243.5302,243.7379,37014.0
2023-05-26 12:00:00,258.07,258.71,257.64,258.44,26578.0,243.6341,244.2383,243.2281,243.9834,26578.0
2023-05-26 12:30:00,258.43,258.46,257.64,257.73,18281.0,243.9739,244.0023,243.2281,243.3131,18281.0
2023-05-26 13:00:00,257.78,257.81,256.86,257.08,32094.0,243.3603,243.3886,242.4918,242.6995,32094.0
2023-05-26 13:30:00,257.15,257.16,256.62,256.94,38867.0,242.7655,242.775,242.2652,242.5673,38867.0
2023-05-26 14:00:00,256.96,257.06,256.54,256.99,31205.0,242.5862,242.6806,242.1897,242.6145,31205.0
2023-05-26 14:30:00,257.0,257.6,256.82,257.26,35073.0,242.6239,243.1904,242.454,242.8694,35073.0
2023-05-26 15:00:00,257.33,257.82,256.9,257.18,63913.0,242.9355,243.3981,242.5295,242.7939,63913.0
2023-05-26 15:30:00,257.18,258.02,257.18,257.73,163299.0,242.7939,243.5869,242.7939,243.3131,163299.0
2023-05-30 09:30:00,255.7,257.87,255.01,257.77,66934.0,241.3967,243.4453,240.7452,243.3509,66934.0
2023-05-30 10:00:00,257.64,258.07,256.38,257.22,66021.0,243.2281,243.6341,242.0386,242.8316,66021.0
2023-05-30 10:30:00,257.23,257.69,256.5,257.28,73380.0,242.8411,243.2753,242.1519,242.8883,73380.0
2023-05-30 11:00:00,257.27,257.5,256.61,257.5,42266.0,242.8788,243.096,242.2557,243.096,42266.0
2023-05-30 11:30:00,257.49,257.65,256.69,256.96,32363.0,243.0865,243.2376,242.3313,242.5862,32363.0
2023-05-30 12:00:00,257.01,257.3,256.95,257.01,31530.0,242.6334,242.9071,242.5767,242.6334,31530.0
2023-05-30 12:30:00,257.15,257.31,256.89,257.25,21962.0,242.7655,242.9166,242.5201,242.8599,21962.0
2023-05-30 13:00:00,257.16,257.26,256.79,256.8,20755.0,242.775,242.8694,242.4257,242.4351,20755.0
2023-05-30 13:30:00,256.82,257.14,256.69,257.01,22497.0,242.454,242.7561,242.3313,242.6334,22497.0
2023-05-30 14:00:00,256.99,257.56,256.88,257.43,25928.0,242.6145,243.1526,242.5106,243.0299,25928.0
2023-05-30 14:30:00,257.41,257.54,256.58,256.64,24557.0,243.011,243.1337,242.2274,242.2841,24557.0
2023-05-30 15:00:00,256.61,256.67,255.97,256.31,29043.0,242.2557,242.3124,241.6515,241.9725,29043.0
2023-05-30 15:30:00,256.37,256.9,256.14,256.44,134778.0,242.0292,242.5295,241.812,242.0953,134778.0
2023-05-31 09:30:00,257.65,258.68,256.17,257.59,48134.0,243.2376,244.21,241.8404,243.1809,48134.0
2023-05-31 10:00:00,257.66,259.03,257.0,258.56,39069.0,243.247,244.5404,242.6239,244.0967,39069.0
2023-05-31 10:30:00,258.46,258.71,258.03,258.54,27368.0,244.0023,244.2383,243.5963,244.0778,27368.0
2023-05-31 11:00:00,258.64,258.94,258.26,258.43,19453.0,244.1722,244.4554,243.8134,243.9739,19453.0
2023-05-31 11:30:00,258.43,258.98,258.24,258.63,23776.0,243.9739,244.4932,243.7946,244.1628,23776.0
2023-05-31 12:00:00,258.68,259.29,258.56,259.24,22199.0,244.21,244.7858,244.0967,244.7386,22199.0
2023-05-31 12:30:00,259.28,259.37,258.54,258.86,21858.0,244.7764,244.8614,244.0778,244.3799,21858.0
2023-05-31 13:00:00,258.9,259.25,258.62,259.25,10623.0,244.4176,244.7481,244.1533,244.7481,10623.0
2023-05-31 13:30:00,259.29,259.93,259.09,259.78,19176.0,244.7858,245.39,244.597,245.2484,19176.0
2023-05-31 14:00:00,259.71,259.89,259.49,259.88,20934.0,245.1823,245.3523,244.9746,245.3428,20934.0
2023-05-31 14:30:00,259.83,259.97,259.48,259.6,42248.0,245.2956,245.4278,244.9652,245.0785,42248.0
2023-05-31 15:00:00,259.59,259.84,259.38,259.69,32001.0,245.0691,245.3051,244.8708,245.1635,32001.0
2023-05-31 15:30:00,259.75,259.92,259.19,259.78,164261.0,245.2201,245.3806,244.6914,245.2484,164261.0
2023-06-01 09:30:00,260.38,261.28,259.66,260.19,91465.0,245.8149,246.6645,245.1351,245.6355,91465.0
2023-06-01 10:00:00,260.01,261.27,259.8,260.16,52843.0,245.4656,246.6551,245.2673,245.6072,52843.0
2023-06-01 10:30:00,259.99,260.19,258.53,259.73,84702.0,245.4467,245.6355,244.0683,245.2012,84702.0
2023-06-01 11:00:00,259.79,259.9,258.99,259.01,21770.0,245.2579,245.3617,244.5026,244.5215,21770.0
2023-06-01 11:30:00,259.08,259.34,258.49,259.08,36678.0,244.5876,244.833,244.0306,244.5876,36678.0
2023-06-01 12:00:00,259.0,259.3,258.56,259.17,27588.0,244.5121,244.7953,244.0967,244.6725,27588.0
2023-06-01 12:30:00,259.19,259.58,259.16,259.42,19280.0,244.6914,245.0596,244.6631,244.9086,19280.0
2023-06-01 13:00:00,259.55,259.79,259.28,259.6,15009.0,245.0313,245.2579,244.7764,245.0785,15009.0
2023-06-01 13:30:00,259.63,260.03,259.19,259.77,19960.0,245.1068,245.4844,244.6914,245.239,19960.0
2023-06-01 14:00:00,259.8,259.81,259.2,259.3,29434.0,245.2673,245.2767,244.7009,244.7953,29434.0
2023-06-01 14:30:00,259.29,259.6,258.98,259.18,31929.0,244.7858,245.0785,244.4932,244.682,31929.0
2023-06-01 15:00:00,259.26,259.7,259.18,259.41,28647.0,244.7575,245.1729,244.682,244.8991,28647.0
2023-06-01 15:30:00,259.43,259.73,259.03,259.73,83535.0,244.918,245.2012,244.5404,245.2012,83535.0
2023-06-02 09:30:00,257.87,260.69,257.87,260.0,64390.0,243.4453,246.1075,243.4453,245.4561,64390.0
2023-06-02 10:00:00,260.05,261.64,259.77,260.07,35709.0,245.5033,247.0044,245.239,245.5222,35709.0
2023-06-02 10:30:00,260.01,260.29,259.57,259.61,30278.0,245.4656,245.7299,245.0502,245.0879,30278.0
2023-06-02 11:00:00,259.64,260.19,259.64,259.83,23944.0,245.1163,245.6355,245.1163,245.2956,23944.0
2023-06-02 11:30:00,259.91,260.22,259.76,260.0,26562.0,245.3712,245.6638,245.2295,245.4561,26562.0
2023-06-02 12:00:00,260.01,260.18,259.51,259.83,12958.0,245.4656,245.626,244.9935,245.2956,12958.0
2023-06-02 12:30:00,259.84,260.09,259.53,260.0,14905.0,245.3051,245.5411,245.0124,245.4561,14905.0
2023-06-02 13:00:00,260.06,260.14,259.59,259.73,13896.0,245.5128,245.5883,245.0691,245.2012,13896.0
2023-06-02 13:30:00,259.69,260.07,259.51,260.06,11339.0,245.1635,245.5222,244.9935,245.5128,11339.0
2023-06-02 14:00:00,260.07,260.23,259.79,260.05,14129.0,245.5222,245.6733,245.2579,245.5033,14129.0
2023-06-02 14:30:00,260.01,260.19,259.93,260.13,17899.0,245.4656,245.6355,245.39,245.5788,17899.0
2023-06-02 15:00:00,260.19,260.56,260.11,260.43,20595.0,245.6355,245.9848,245.56,245.8621,20595.0
2023-06-02 15:30:00,260.43,260.96,260.24,260.89,81974.0,245.8621,246.3624,245.6827,246.2963,81974.0
2023-06-05 09:30:00,260.82,261.93,260.82,261.54,20531.0,246.2302,247.2782,246.2302,246.91,20531.0
2023-06-05 10:00:00,261.61,261.64,260.42,260.94,16369.0,246.9761,247.0044,245.8526,246.3435,16369.0
2023-06-05 10:30:00,260.8,261.2,259.52,259.74,19032.0,246.2114,246.589,245.003,245.2107,19032.0
2023-06-05 11:00:00,259.55,260.14,259.44,259.67,9703.0,245.0313,245.5883,244.9274,245.1446,9703.0
2023-06-05 11:30:00,259.79,259.9,259.14,259.16,22010.0,245.2579,245.3617,244.6442,244.6631,22010.0
2023-06-05 12:00:00,259.05,259.39,258.33,258.74,60343.0,244.5593,244.8802,243.8795,244.2666,60343.0
2023-06-05 12:30:00,258.69,259.38,258.66,259.09,11029.0,244.2194,244.8708,244.1911,244.597,11029.0
2023-06-05 13:00:00,259.1,259.15,257.97,257.97,42173.0,244.6065,244.6537,243.5397,243.5397,42173.0
2023-06-05 13:30:00,257.97,258.4,257.44,257.67,71378.0,243.5397,243.9456,243.0393,243.2565,71378.0
2023-06-05 14:00:00,257.71,258.32,257.4,258.02,97229.0,243.2942,243.8701,243.0016,243.5869,97229.0
2023-06-05 14:30:00,258.07,258.28,257.31,257.79,33727.0,243.6341,243.8323,242.9166,243.3697,33727.0
2023-06-05 15:00:00,257.79,258.67,257.68,258.51,27937.0,243.3697,244.2005,243.2659,244.0495,27937.0
2023-06-05 15:30:00,258.5,259.55,258.47,259.51,122267.0,244.04,245.0313,244.0117,244.9935,122267.0
2023-06-06 09:30:00,260.53,261.19,256.68,256.98,33509.0,245.9565,246.5796,242.3218,242.605,33509.0
2023-06-06 10:00:00,257.16,257.87,256.23,256.38,23745.0,242.775,243.4453,241.897,242.0386,23745.0
2023-06-06 10:30:00,256.48,256.95,255.9,256.08,23074.0,242.133,242.5767,241.5855,241.7554,23074.0
2023-06-06 11:00:00,256.22,256.6,255.53,255.72,22662.0,241.8876,242.2463,241.2362,241.4155,22662.0
2023-06-06 11:30:00,255.8,255.8,254.69,254.75,12314.0,241.4911,241.4911,240.4431,240.4998,12314.0
2023-06-06 12:00:00,254.73,255.69,254.65,255.04,12223.0,240.4809,241.3872,240.4054,240.7736,12223.0
2023-06-06 12:30:00,255.12,255.16,254.61,254.65,11681.0,240.8491,240.8869,240.3676,240.4054,11681.0
2023-06-06 13:00:00,254.65,254.91,254.33,254.36,17308.0,240.4054,240.6508,240.1033,240.1316,17308.0
2023-06-06 13:30:00,254.32,254.46,254.06,254.37,29839.0,240.0938,240.226,239.8484,240.141,29839.0
2023-06-06 14:00:00,254.39,255.15,254.31,255.14,17926.0,240.1599,240.8774,240.0844,240.868,17926.0
2023-06-06 14:30:00,255.13,255.3,254.54,254.54,28312.0,240.8585,241.019,240.3015,240.3015,28312.0
2023-06-06 15:00:00,254.59,255.05,254.24,254.87,38468.0,240.3487,240.783,240.0183,240.6131,38468.0
2023-06-06 15:30:00,254.87,255.68,254.87,255.32,110920.0,240.6131,241.3778,240.6131,241.0379,110920.0
2023-06-07 09:30:00,253.0,254.44,251.61,253.82,166762.0,238.8477,240.2071,237.5354,239.6218,166762.0
2023-06-07 10:00:00,253.65,254.91,253.46,254.91,44767.0,239.4613,240.6508,239.282,240.6508,44767.0
2023-06-07 10:30:00,254.82,255.89,254.59,255.73,45489.0,240.5659,241.576,240.3487,241.425,45489.0
2023-06-07 11:00:00,255.62,255.94,254.6,254.84,26444.0,241.3211,241.6232,240.3582,240.5848,26444.0
2023-06-07 11:30:00,254.93,255.43,254.43,255.21,29024.0,240.6697,241.1418,240.1977,240.9341,29024.0
2023-06-07 12:00:00,255.11,255.68,254.72,255.56,17484.0,240.8397,241.3778,240.4715,241.2645,17484.0
2023-06-07 12:30:00,255.44,255.44,254.4,254.59,19989.0,241.1512,241.1512,240.1694,240.3487,19989.0
2023-06-07 13:00:00,254.54,254.83,254.38,254.46,28514.0,240.3015,240.5753,240.1505,240.226,28514.0
2023-06-07 13:30:00,254.52,255.06,254.47,254.95,21677.0,240.2827,240.7925,240.2355,240.6886,21677.0
2023-06-07 14:00:00,254.89,254.99,253.94,253.96,32909.0,240.632,240.7264,239.7351,239.754,32909.0
2023-06-07 14:30:00,253.93,254.23,253.75,253.76,50407.0,239.7257,240.0089,239.5557,239.5652,50407.0
2023-06-07 15:00:00,253.77,253.77,253.19,253.5,26986.0,239.5746,239.5746,239.0271,239.3197,26986.0
2023-06-07 15:30:00,253.48,253.9,252.9,253.22,131857.0,239.3008,239.6973,238.7533,239.0554,131857.0
2023-06-08 09:30:00,253.22,254.39,252.0,253.93,37354.0,239.0554,240.1599,237.9036,239.7257,37354.0
2023-06-08 10:00:00,253.63,253.91,253.39,253.56,15112.0,239.4424,239.7068,239.2159,239.3764,15112.0
2023-06-08 10:30:00,253.6,254.19,252.93,253.32,15789.0,239.4141,239.9711,238.7816,239.1498,15789.0
2023-06-08 11:00:00,253.35,253.46,252.84,252.84,7752.0,239.1781,239.282,238.6966,238.6966,7752.0
2023-06-08 11:30:00,252.85,253.65,252.78,253.29,9748.0,238.7061,239.4613,238.64,239.1215,9748.0
2023-06-08 12:00:00,253.27,253.66,253.07,253.65,19159.0,239.1026,239.4708,238.9138,239.4613,19159.0
2023-06-08 12:30:00,253.6,253.83,253.41,253.69,26695.0,239.4141,239.6313,239.2347,239.4991,26695.0
2023-06-08 13:00:00,253.67,254.01,253.55,253.82,6870.0,239.4802,239.8012,239.3669,239.6218,6870.0
2023-06-08 13:30:00,253.75,254.06,253.67,253.72,7463.0,239.5557,239.8484,239.4802,239.5274,7463.0
2023-06-08 14:00:00,253.65,254.11,253.63,253.96,16330.0,239.4613,239.8956,239.4424,239.754,16330.0
2023-06-08 14:30:00,253.85,254.01,253.7,253.99,8546.0,239.6501,239.8012,239.5085,239.7823,8546.0
2023-06-08 15:00:00,253.98,254.55,253.91,254.45,16892.0,239.7729,240.311,239.7068,240.2166,16892.0
2023-06-08 15:30:00,254.43,255.18,254.43,255.13,108302.0,240.1977,240.9057,240.1977,240.8585,108302.0
2023-06-09 09:30:00,253.89,255.69,253.47,254.99,30522.0,239.6879,241.3872,239.2914,240.7264,30522.0
2023-06-09 10:00:00,254.99,255.78,254.68,255.76,18737.0,240.7264,241.4722,240.4337,241.4533,18737.0
2023-06-09 10:30:00,255.75,256.94,255.74,256.34,25215.0,241.4439,242.5673,241.4344,242.0008,25215.0
2023-06-09 11:00:00,256.46,256.75,255.97,256.07,18545.0,242.1141,242.3879,241.6515,241.746,18545.0
2023-06-09 11:30:00,256.19,256.24,255.59,255.72,11469.0,241.8592,241.9064,241.2928,241.4155,11469.0
2023-06-09 12:00:00,255.81,256.01,255.61,255.9,8644.0,241.5005,241.6893,241.3117,241.5855,8644.0
2023-06-09 12:30:00,255.93,256.0,255.54,255.64,13247.0,241.6138,241.6799,241.2456,241.34,13247.0
2023-06-09 13:00:00,255.68,255.83,255.57,255.75,14017.0,241.3778,241.5194,241.2739,241.4439,14017.0
2023-06-09 13:30:00,255.67,256.31,255.67,256.08,20747.0,241.3683,241.9725,241.3683,241.7554,20747.0
2023-06-09 14:00:00,256.15,256.25,255.58,255.86,30474.0,241.8215,241.9159,241.2834,241.5477,30474.0
2023-06-09 14:30:00,255.87,256.14,255.7,255.83,13634.0,241.5571,241.812,241.3967,241.5194,13634.0
2023-06-09 15:00:00,255.79,255.95,255.52,255.79,24235.0,241.4816,241.6327,241.2267,241.4816,24235.0
2023-06-09 15:30:00,255.81,255.92,255.55,255.84,90928.0,241.5005,241.6043,241.255,241.5288,90928.0
2023-06-12 09:30:00,256.21,256.54,254.3,254.54,29321.0,241.8781,242.1897,240.075,240.3015,29321.0
2023-06-12 10:00:00,254.59,254.79,254.01,254.53,32176.0,240.3487,240.5376,239.8012,240.2921,32176.0
2023-06-12 10:30:00,254.65,255.08,254.2,254.51,34946.0,240.4054,240.8113,239.9806,240.2732,34946.0
2023-06-12 11:00:00,254.46,254.51,253.62,254.51,15248.0,240.226,240.2732,239.433,240.2732,15248.0
2023-06-12 11:30:00,254.45,255.08,254.43,254.46,20377.0,240.2166,240.8113,240.1977,240.226,20377.0
2023-06-12 12:00:00,254.38,255.02,254.37,254.66,21404.0,240.1505,240.7547,240.141,240.4148,21404.0
2023-06-12 12:30:00,254.64,254.8,254.15,254.15,14166.0,240.3959,240.547,239.9334,239.9334,14166.0
2023-06-12 13:00:00,254.24,254.24,253.42,253.42,16661.0,240.0183,240.0183,239.2442,239.2442,16661.0
2023-06-12 13:30:00,253.44,253.72,253.25,253.69,24734.0,239.2631,239.5274,239.0837,239.4991,24734.0
2023-06-12 14:00:00,253.69,253.8,253.09,253.14,23553.0,239.4991,239.6029,238.9326,238.9799,23553.0
2023-06-12 14:30:00,253.13,253.94,253.12,253.94,42456.0,238.9704,239.7351,238.961,239.7351,42456.0
2023-06-12 15:00:00,253.96,254.5,253.83,254.48,22810.0,239.754,240.2638,239.6313,240.2449,22810.0
2023-06-12 15:30:00,254.53,255.27,254.4,255.18,78718.0,240.2921,240.9907,240.1694,240.9057,78718.0
2023-06-13 09:30:00,254.23,254.98,253.31,254.27,79030.0,240.0089,240.7169,239.1403,240.0466,79030.0
2023-06-13 10:00:00,254.17,255.47,253.7,255.4,73202.0,239.9522,241.1795,239.5085,241.1134,73202.0
2023-06-13 10:30:00,255.43,255.66,254.9,255.15,86069.0,241.1418,241.3589,240.6414,240.8774,86069.0
2023-06-13 11:00:00,255.32,256.42,255.31,255.64,20337.0,241.0379,242.0764,241.0285,241.34,20337.0
2023-06-13 11:30:00,255.72,256.5,255.6,256.25,23391.0,241.4155,242.1519,241.3022,241.9159,23391.0
2023-06-13 12:00:00,256.31,257.38,256.24,257.32,14881.0,241.9725,242.9827,241.9064,242.926,14881.0
2023-06-13 12:30:00,257.46,257.46,256.58,256.62,21384.0,243.0582,243.0582,242.2274,242.2652,21384.0
2023-06-13 13:00:00,256.61,257.08,256.57,256.84,15788.0,242.2557,242.6995,242.218,242.4729,15788.0
2023-06-13 13:30:00,256.82,256.89,256.03,256.45,36774.0,242.454,242.5201,241.7082,242.1047,36774.0
2023-06-13 14:00:00,256.54,257.03,256.53,257.01,35842.0,242.1897,242.6523,242.1802,242.6334,35842.0
2023-06-13 14:30:00,257.03,257.16,256.6,257.06,25879.0,242.6523,242.775,242.2463,242.6806,25879.0
2023-06-13 15:00:00,257.1,257.63,257.09,257.57,35747.0,242.7183,243.2187,242.7089,243.162,35747.0
2023-06-13 15:30:00,257.62,257.83,257.45,257.73,134633.0,243.2092,243.4075,243.0488,243.3131,134633.0
2023-06-14 09:30:00,257.7,260.04,256.42,259.67,40434.0,243.2848,245.4939,242.0764,245.1446,40434.0
2023-06-14 10:00:00,259.71,260.2,259.31,259.9,27618.0,245.1823,245.6449,244.8047,245.3617,27618.0
2023-06-14 10:30:00,260.0,260.08,259.35,259.54,15647.0,245.4561,245.5316,244.8425,245.0218,15647.0
2023-06-14 11:00:00,259.55,260.57,259.4,260.38,19604.0,245.0313,245.9942,244.8897,245.8149,19604.0
2023-06-14 11:30:00,260.32,260.47,259.97,260.32,21838.0,245.7582,245.8998,245.4278,245.7582,21838.0
2023-06-14 12:00:00,260.32,260.45,259.86,260.15,18306.0,245.7582,245.8809,245.3239,245.5977,18306.0
2023-06-14 12:30:00,260.09,260.26,259.63,259.66,13247.0,245.5411,245.7016,245.1068,245.1351,13247.0
2023-06-14 13:00:00,259.59,260.24,259.49,260.14,17070.0,245.0691,245.6827,244.9746,245.5883,17070.0
2023-06-14 13:30:00,260.14,260.27,259.99,260.25,11144.0,245.5883,245.711,245.4467,245.6921,11144.0
2023-06-14 14:00:00,260.18,260.49,259.43,260.49,29035.0,245.626,245.9187,244.918,245.9187,29035.0
2023-06-14 14:30:00,260.38,261.01,260.3,260.91,35239.0,245.8149,246.4096,245.7393,246.3152,35239.0
2023-06-14 15:00:00,260.86,261.24,260.43,260.43,36155.0,246.268,246.6268,245.8621,245.8621,36155.0
2023-06-14 15:30:00,260.46,260.69,259.94,260.63,107727.0,245.8904,246.1075,245.3995,246.0509,107727.0
2023-06-15 09:30:00,261.24,261.77,260.07,261.52,39225.0,246.6268,247.1271,245.5222,246.8911,39225.0
2023-06-15 10:00:00,261.35,261.47,260.12,260.28,22651.0,246.7306,246.8439,245.5694,245.7205,22651.0
2023-06-15 10:30:00,260.37,260.74,259.91,260.63,9569.0,245.8054,246.1547,245.3712,246.0509,9569.0
2023-06-15 11:00:00,260.7,260.78,259.79,260.03,21783.0,246.117,246.1925,245.2579,245.4844,21783.0
2023-06-15 11:30:00,259.93,260.18,259.7,259.81,13911.0,245.39,245.626,245.1729,245.2767,13911.0
2023-06-15 12:00:00,259.91,260.22,259.65,259.99,27094.0,245.3712,245.6638,245.1257,245.4467,27094.0
2023-06-15 12:30:00,260.04,260.19,259.72,259.95,14125.0,245.4939,245.6355,245.1918,245.4089,14125.0
2023-06-15 13:00:00,260.0,260.03,259.68,259.86,11855.0,245.4561,245.4844,245.154,245.3239,11855.0
2023-06-15 13:30:00,259.93,259.93,259.59,259.8,22211.0,245.39,245.39,245.0691,245.2673,22211.0
2023-06-15 14:00:00,259.81,260.14,259.49,260.1,37883.0,245.2767,245.5883,244.9746,245.5505,37883.0
2023-06-15 14:30:00,260.1,260.89,260.02,260.85,25860.0,245.5505,246.2963,245.475,246.2586,25860.0
2023-06-15 15:00:00,260.89,260.96,260.62,260.82,43786.0,246.2963,246.3624,246.0414,246.2302,43786.0
2023-06-15 15:30:00,260.74,260.89,260.38,260.88,171576.0,246.1547,246.2963,245.8149,246.2869,171576.0
2023-06-16 09:30:00,262.0,263.29,261.25,262.4,197511.0,247.3442,248.5621,246.6362,247.7219,197511.0
2023-06-16 10:00:00,262.59,263.04,262.19,262.7,26146.0,247.9012,248.3261,247.5236,248.0051,26146.0
2023-06-16 10:30:00,262.77,262.96,262.14,262.56,18573.0,248.0712,248.2505,247.4764,247.8729,18573.0
2023-06-16 11:00:00,262.61,262.79,262.11,262.24,15827.0,247.9201,248.09,247.4481,247.5708,15827.0
2023-06-16 11:30:00,262.22,262.23,261.62,262.11,18336.0,247.5519,247.5614,246.9855,247.4481,18336.0
2023-06-16 12:00:00,262.17,262.66,262.07,262.66,32294.0,247.5047,247.9673,247.4103,247.9673,32294.0
2023-06-16 12:30:00,262.7,262.82,262.1,262.19,28252.0,248.0051,248.1184,247.4386,247.5236,28252.0
2023-06-16 13:00:00,262.12,262.42,261.64,262.36,23305.0,247.4575,247.7407,247.0044,247.6841,23305.0
2023-06-16 13:30:00,262.36,262.36,261.72,261.72,21381.0,247.6841,247.6841,247.0799,247.0799,21381.0
2023-06-16 14:00:00,261.73,261.83,261.55,261.67,34094.0,247.0893,247.1838,246.9194,247.0327,34094.0
2023-06-16 14:30:00,261.69,261.8,261.05,261.13,25537.0,247.0516,247.1554,246.4474,246.5229,25537.0
2023-06-16 15:00:00,261.12,261.2,260.6,260.63,28127.0,246.5135,246.589,246.0226,246.0509,28127.0
2023-06-16 15:30:00,260.6,261.13,260.27,260.76,134591.0,246.0226,246.5229,245.711,246.1736,134591.0
2023-06-20 09:30:00,261.36,262.3,260.09,260.14,43437.0,246.74,247.6275,245.5411,245.5883,43437.0
2023-06-20 10:00:00,260.05,261.13,259.81,261.13,19392.0,245.5033,246.5229,245.2767,246.5229,19392.0
2023-06-20 10:30:00,261.08,261.23,259.88,260.01,15817.0,246.4757,246.6173,245.3428,245.4656,15817.0
2023-06-20 11:00:00,259.97,260.23,259.41,259.42,13234.0,245.4278,245.6733,244.8991,244.9086,13234.0
2023-06-20 11:30:00,259.48,260.09,259.18,260.05,11698.0,244.9652,245.5411,244.682,245.5033,11698.0
2023-06-20 12:00:00,260.08,260.32,259.79,259.9,11270.0,245.5316,245.7582,245.2579,245.3617,11270.0
2023-06-20 12:30:00,260.03,260.51,259.91,260.11,12041.0,245.4844,245.9376,245.3712,245.56,12041.0
2023-06-20 13:00:00,260.07,260.07,259.6,259.62,9410.0,245.5222,245.5222,245.0785,245.0974,9410.0
2023-06-20 13:30:00,259.58,259.6,259.08,259.13,14291.0,245.0596,245.0785,244.5876,244.6348,14291.0
2023-06-20 14:00:00,259.2,259.79,259.12,259.63,12920.0,244.7009,245.2579,244.6253,245.1068,12920.0
2023-06-20 14:30:00,259.81,259.93,259.42,259.42,10872.0,245.2767,245.39,244.9086,244.9086,10872.0
2023-06-20 15:00:00,259.47,259.56,258.84,258.87,15632.0,244.9558,245.0407,244.361,244.3893,15632.0
2023-06-20 15:30:00,258.86,258.93,258.05,258.47,63341.0,244.3799,244.446,243.6152,244.0117,63341.0
2023-06-21 09:30:00,258.78,258.78,256.71,258.49,37443.0,244.3044,244.3044,242.3502,244.0306,37443.0
2023-06-21 10:00:00,258.49,258.88,257.91,258.72,19361.0,244.0306,244.3988,243.483,244.2477,19361.0
2023-06-21 10:30:00,258.8,259.07,258.68,259.05,10408.0,244.3232,244.5781,244.21,244.5593,10408.0
2023-06-21 11:00:00,259.0,259.93,258.88,258.99,11843.0,244.5121,245.39,244.3988,244.5026,11843.0
2023-06-21 11:30:00,258.9,259.32,258.81,259.12,8191.0,244.4176,244.8142,244.3327,244.6253,8191.0
2023-06-21 12:00:00,259.16,259.43,258.96,259.23,6169.0,244.6631,244.918,244.4743,244.7292,6169.0
2023-06-21 12:30:00,259.3,259.32,259.0,259.1,10453.0,244.7953,244.8142,244.5121,244.6065,10453.0
2023-06-21 13:00:00,259.03,259.23,258.81,258.85,11992.0,244.5404,244.7292,244.3327,244.3704,11992.0
2023-06-21 13:30:00,258.83,258.83,258.42,258.55,23219.0,244.3516,244.3516,243.9645,244.0872,23219.0
2023-06-21 14:00:00,258.56,258.76,258.48,258.56,4905.0,244.0967,244.2855,244.0211,244.0967,4905.0
2023-06-21 14:30:00,258.5,258.74,258.3,258.5,9737.0,244.04,244.2666,243.8512,244.04,9737.0
2023-06-21 15:00:00,258.49,258.49,257.89,258.32,18665.0,244.0306,244.0306,243.4641,243.8701,18665.0
2023-06-21 15:30:00,258.38,259.0,258.31,258.83,120443.0,243.9267,244.5121,243.8607,244.3516,120443.0
2023-06-22 09:30:00,260.52,261.01,258.83,259.27,31777.0,245.947,246.4096,244.3516,244.767,31777.0
2023-06-22 10:00:00,259.15,260.24,259.06,259.59,16241.0,244.6537,245.6827,244.5687,245.0691,16241.0
2023-06-22 10:30:00,259.62,259.92,259.45,259.57,11751.0,245.0974,245.3806,244.9369,245.0502,11751.0
2023-06-22 11:00:00,259.69,259.78,259.32,259.48,15633.0,245.1635,245.2484,244.8142,244.9652,15633.0
2023-06-22 11:30:00,259.39,259.48,258.99,259.14,15997.0,244.8802,244.9652,244.5026,244.6442,15997.0
2023-06-22 12:00:00,259.16,259.58,258.77,259.46,13567.0,244.6631,245.0596,244.2949,244.9463,13567.0
2023-06-22 12:30:00,259.41,259.71,259.3,259.64,11018.0,244.8991,245.1823,244.7953,245.1163,11018.0
2023-06-22 13:00:00,259.69,259.69,259.23,259.49,10557.0,245.1635,245.1635,244.7292,244.9746,10557.0
2023-06-22 13:30:00,259.46,259.97,259.4,259.95,11300.0,244.9463,245.4278,244.8897,245.4089,11300.0
2023-06-22 14:00:00,259.94,260.19,259.89,260.15,15281.0,245.3995,245.6355,245.3523,245.5977,15281.0
2023-06-22 14:30:00,260.24,260.39,260.07,260.12,15705.0,245.6827,245.8243,245.5222,245.5694,15705.0
2023-06-22 15:00:00,260.17,260.2,259.78,260.14,19387.0,245.6166,245.6449,245.2484,245.5883,19387.0
2023-06-22 15:30:00,260.12,260.41,259.52,260.31,96902.0,245.5694,245.8432,245.003,245.7488,96902.0
2023-06-23 09:30:00,261.3,261.3,258.75,259.41,53594.0,246.6834,246.6834,244.276,244.8991,53594.0
2023-06-23 10:00:00,259.41,260.81,259.3,260.4,37688.0,244.8991,246.2208,244.7953,245.8337,37688.0
2023-06-23 10:30:00,260.37,260.46,259.57,259.66,20264.0,245.8054,245.8904,245.0502,245.1351,20264.0
2023-06-23 11:00:00,259.53,259.78,259.04,259.1,22197.0,245.0124,245.2484,244.5498,244.6065,22197.0
2023-06-23 11:30:00,259.14,259.69,259.0,259.69,16639.0,244.6442,245.1635,244.5121,245.1635,16639.0
2023-06-23 12:00:00,259.7,259.9,259.53,259.75,15585.0,245.1729,245.3617,245.0124,245.2201,15585.0
2023-06-23 12:30:00,259.81,259.84,259.5,259.58,13375.0,245.2767,245.3051,244.9841,245.0596,13375.0
2023-06-23 13:00:00,259.59,259.6,258.96,259.02,12294.0,245.0691,245.0785,244.4743,244.5309,12294.0
2023-06-23 13:30:00,259.09,259.93,259.08,259.8,14302.0,244.597,245.39,244.5876,245.2673,14302.0
2023-06-23 14:00:00,259.77,259.77,258.71,258.81,24670.0,245.239,245.239,244.2383,244.3327,24670.0
2023-06-23 14:30:00,258.8,259.02,257.83,257.97,28470.0,244.3232,244.5309,243.4075,243.5397,28470.0
2023-06-23 15:00:00,258.08,258.46,257.98,258.31,35295.0,243.6435,244.0023,243.5491,243.8607,35295.0
2023-06-23 15:30:00,258.32,259.69,258.07,259.08,254875.0,243.8701,245.1635,243.6341,244.5876,254875.0
2023-06-26 09:30:00,259.08,259.38,256.19,256.37,48091.0,244.5876,244.8708,241.8592,242.0292,48091.0
2023-06-26 10:00:00,256.51,257.58,256.24,257.49,28147.0,242.1613,243.1715,241.9064,243.0865,28147.0
2023-06-26 10:30:00,257.43,257.68,256.02,256.24,30828.0,243.0299,243.2659,241.6988,241.9064,30828.0
2023-06-26 11:00:00,256.25,258.07,256.15,257.8,34234.0,241.9159,243.6341,241.8215,243.3792,34234.0
2023-06-26 11:30:00,257.85,257.89,257.5,257.67,18233.0,243.4264,243.4641,243.096,243.2565,18233.0
2023-06-26 12:00:00,257.67,258.85,257.66,258.69,25264.0,243.2565,244.3704,243.247,244.2194,25264.0
2023-06-26 12:30:00,258.62,258.65,258.08,258.31,18960.0,244.1533,244.1816,243.6435,243.8607,18960.0
2023-06-26 13:00:00,258.25,258.79,258.15,258.79,14591.0,243.804,244.3138,243.7096,244.3138,14591.0
2023-06-26 13:30:00,258.8,258.83,258.14,258.29,25904.0,244.3232,244.3516,243.7002,243.8418,25904.0
2023-06-26 14:00:00,258.35,258.58,257.94,258.26,10214.0,243.8984,244.1155,243.5113,243.8134,10214.0
2023-06-26 14:30:00,258.45,258.85,258.38,258.71,14998.0,243.9928,244.3704,243.9267,244.2383,14998.0
2023-06-26 15:00:00,258.72,258.82,258.58,258.79,20258.0,244.2477,244.3421,244.1155,244.3138,20258.0
2023-06-26 15:30:00,258.83,259.6,258.82,259.55,84404.0,244.3516,245.0785,244.3421,245.0313,84404.0
2023-06-27 09:30:00,260.46,261.58,259.85,260.0,40139.0,245.8904,246.9477,245.3145,245.4561,40139.0
2023-06-27 10:00:00,259.93,260.93,259.7,259.72,16459.0,245.39,246.3341,245.1729,245.1918,16459.0
2023-06-27 10:30:00,259.74,260.0,258.8,258.8,21379.0,245.2107,245.4561,244.3232,244.3232,21379.0
2023-06-27 11:00:00,258.92,258.96,258.42,258.66,9870.0,244.4365,244.4743,243.9645,244.1911,9870.0
2023-06-27 11:30:00,258.65,258.9,258.37,258.65,13933.0,244.1816,244.4176,243.9173,244.1816,13933.0
2023-06-27 12:00:00,258.74,258.83,258.36,258.54,8731.0,244.2666,244.3516,243.9079,244.0778,8731.0
2023-06-27 12:30:00,258.59,259.36,258.5,259.36,14301.0,244.125,244.8519,244.04,244.8519,14301.0
2023-06-27 13:00:00,259.37,259.61,259.22,259.32,11978.0,244.8614,245.0879,244.7197,244.8142,11978.0
2023-06-27 13:30:00,259.36,259.55,259.09,259.2,9390.0,244.8519,245.0313,244.597,244.7009,9390.0
2023-06-27 14:00:00,259.26,259.44,259.12,259.26,15666.0,244.7575,244.9274,244.6253,244.7575,15666.0
2023-06-27 14:30:00,259.27,259.37,259.08,259.34,14829.0,244.767,244.8614,244.5876,244.833,14829.0
2023-06-27 15:00:00,259.26,259.35,258.91,259.35,21613.0,244.7575,244.8425,244.4271,244.8425,21613.0
2023-06-27 15:30:00,259.33,260.03,259.3,259.89,81049.0,244.8236,245.4844,244.7953,245.3523,81049.0
2023-06-28 09:30:00,258.08,258.35,252.58,253.76,94004.0,243.6435,243.8984,238.4512,239.5652,94004.0
2023-06-28 10:00:00,253.66,254.62,252.11,252.57,46209.0,239.4708,240.3771,238.0075,238.4417,46209.0
2023-06-28 10:30:00,252.64,252.64,251.66,252.27,58713.0,238.5078,238.5078,237.5826,238.1585,58713.0
2023-06-28 11:00:00,252.27,252.48,251.32,251.41,65126.0,238.1585,238.3568,237.2617,237.3466,65126.0
2023-06-28 11:30:00,251.44,252.16,250.79,251.94,35177.0,237.3749,238.0547,236.7613,237.847,35177.0
2023-06-28 12:00:00,251.94,252.21,251.77,252.18,30156.0,237.847,238.1019,237.6865,238.0736,30156.0
2023-06-28 12:30:00,252.1,252.14,250.91,251.05,22188.0,237.998,238.0358,236.8746,237.0068,22188.0
2023-06-28 13:00:00,251.07,251.33,250.91,251.21,27722.0,237.0256,237.2711,236.8746,237.1578,27722.0
2023-06-28 13:30:00,251.19,251.51,250.55,250.67,34133.0,237.1389,237.441,236.5347,236.648,34133.0
2023-06-28 14:00:00,250.63,251.19,250.22,250.23,38878.0,236.6103,237.1389,236.2232,236.2326,38878.0
2023-06-28 14:30:00,250.23,250.4,249.76,249.83,40677.0,236.2326,236.3931,235.7889,235.855,40677.0
2023-06-28 15:00:00,249.9,250.23,249.5,249.61,55081.0,235.9211,236.2326,235.5435,235.6473,55081.0
2023-06-28 15:30:00,249.61,249.98,249.29,249.6,260987.0,235.6473,235.9966,235.3452,235.6379,260987.0
2023-06-29 09:30:00,248.26,249.69,246.67,247.39,82550.0,234.3728,235.7228,232.8718,233.5515,82550.0
2023-06-29 10:00:00,247.35,248.47,246.95,247.89,65157.0,233.5137,234.5711,233.1361,234.0235,65157.0
2023-06-29 10:30:00,247.88,248.78,247.8,248.53,59497.0,234.0141,234.8637,233.9386,234.6277,59497.0
2023-06-29 11:00:00,248.52,249.14,248.5,248.88,56670.0,234.6183,235.2036,234.5994,234.9581,56670.0
2023-06-29 11:30:00,248.9,249.03,248.55,248.74,35005.0,234.977,235.0998,234.6466,234.826,35005.0
2023-06-29 12:00:00,248.73,248.94,248.32,248.81,43404.0,234.8165,235.0148,234.4295,234.8921,43404.0
2023-06-29 12:30:00,248.81,249.3,248.81,249.11,26234.0,234.8921,235.3547,234.8921,235.1753,26234.0
2023-06-29 13:00:00,249.08,249.26,248.32,248.7,37192.0,235.147,235.3169,234.4295,234.7882,37192.0
2023-06-29 13:30:00,248.76,248.78,247.83,247.9,26988.0,234.8449,234.8637,233.9669,234.033,26988.0
2023-06-29 14:00:00,247.89,247.89,247.31,247.56,42429.0,234.0235,234.0235,233.476,233.712,42429.0
2023-06-29 14:30:00,247.56,248.33,247.55,248.07,44387.0,233.712,234.4389,233.7025,234.1935,44387.0
2023-06-29 15:00:00,248.06,248.59,248.06,248.57,37149.0,234.184,234.6844,234.184,234.6655,37149.0
2023-06-29 15:30:00,248.63,248.93,248.41,248.69,155696.0,234.7221,235.0054,234.5144,234.7788,155696.0
2023-06-30 09:30:00,248.83,249.09,247.83,248.47,51268.0,234.9109,235.1564,233.9669,234.5711,51268.0
2023-06-30 10:00:00,248.43,249.45,248.1,248.9,30139.0,234.5333,235.4963,234.2218,234.977,30139.0
2023-06-30 10:30:00,248.91,249.16,248.36,248.58,37505.0,234.9865,235.2225,234.4672,234.6749,37505.0
2023-06-30 11:00:00,248.64,248.92,247.85,248.33,34637.0,234.7316,234.9959,233.9858,234.4389,34637.0
2023-06-30 11:30:00,248.38,248.74,248.04,248.73,34505.0,234.4861,234.826,234.1651,234.8165,34505.0
2023-06-30 12:00:00,248.85,249.06,248.3,248.98,36255.0,234.9298,235.1281,234.4106,235.0526,36255.0
2023-06-30 12:30:00,248.99,249.15,248.59,248.82,28488.0,235.062,235.213,234.6844,234.9015,28488.0
2023-06-30 13:00:00,248.82,249.26,248.55,249.2,22409.0,234.9015,235.3169,234.6466,235.2602,22409.0
2023-06-30 13:30:00,249.2,249.44,248.68,248.79,19658.0,235.2602,235.4868,234.7693,234.8732,19658.0
2023-06-30 14:00:00,248.87,249.4,248.76,249.37,16474.0,234.9487,235.4491,234.8449,235.4207,16474.0
2023-06-30 14:30:00,249.44,249.5,249.18,249.35,23808.0,235.4868,235.5435,235.2414,235.4019,23808.0
2023-06-30 15:00:00,249.42,249.62,249.03,249.54,45949.0,235.4679,235.6568,235.0998,235.5812,45949.0
2023-06-30 15:30:00,249.49,249.82,249.35,249.68,175050.0,235.534,235.8456,235.4019,235.7134,175050.0
2023-07-03 09:30:00,248.76,249.28,247.18,249.24,51307.0,234.8449,235.3358,233.3532,235.298,51307.0
2023-07-03 10:00:00,249.25,249.99,248.41,249.82,43768.0,235.3075,236.0061,234.5144,235.8456,43768.0
2023-07-03 10:30:00,249.85,251.14,249.78,250.42,35183.0,235.8739,237.0917,235.8078,236.412,35183.0
2023-07-03 11:00:00,250.41,250.85,249.5,250.74,55666.0,236.4026,236.8179,235.5435,236.7141,55666.0
2023-07-03 11:30:00,250.71,251.09,250.47,250.75,29607.0,236.6858,237.0445,236.4592,236.7235,29607.0
2023-07-03 12:00:00,250.76,251.02,250.53,250.98,17306.0,236.733,236.9784,236.5158,236.9407,17306.0
2023-07-03 12:30:00,250.96,251.69,250.87,251.67,59660.0,236.9218,237.611,236.8368,237.5921,59660.0
2023-07-05 09:30:00,251.58,251.71,248.89,249.5,60227.0,237.5071,237.6298,234.9676,235.5435,60227.0
2023-07-05 10:00:00,249.58,249.84,248.5,248.73,53033.0,235.619,235.8644,234.5994,234.8165,53033.0
2023-07-05 10:30:00,248.71,249.51,248.67,248.87,62167.0,234.7977,235.5529,234.7599,234.9487,62167.0
2023-07-05 11:00:00,248.82,249.46,248.72,248.92,28768.0,234.9015,235.5057,234.8071,234.9959,28768.0
2023-07-05 11:30:00,248.87,249.38,248.49,249.38,23627.0,234.9487,235.4302,234.59,235.4302,23627.0
2023-07-05 12:00:00,249.45,249.52,248.5,248.63,24897.0,235.4963,235.5623,234.5994,234.7221,24897.0
2023-07-05 12:30:00,248.66,249.27,248.66,249.03,12706.0,234.7505,235.3263,234.7505,235.0998,12706.0
2023-07-05 13:00:00,249.05,249.34,248.68,248.71,16605.0,235.1186,235.3924,234.7693,234.7977,16605.0
2023-07-05 13:30:00,248.78,248.85,248.45,248.76,32997.0,234.8637,234.9298,234.5522,234.8449,32997.0
2023-07-05 14:00:00,248.66,248.71,247.84,247.98,28567.0,234.7505,234.7977,233.9763,234.1085,28567.0
2023-07-05 14:30:00,248.01,248.7,247.88,248.67,30348.0,234.1368,234.7882,234.0141,234.7599,30348.0
2023-07-05 15:00:00,248.72,248.94,248.55,248.82,39534.0,234.8071,235.0148,234.6466,234.9015,39534.0
2023-07-05 15:30:00,248.81,249.11,248.58,248.79,153941.0,234.8921,235.1753,234.6749,234.8732,153941.0
2023-07-06 09:30:00,248.22,248.45,247.14,247.99,49097.0,234.3351,234.5522,233.3155,234.1179,49097.0
2023-07-06 10:00:00,247.92,248.48,247.7,247.99,25652.0,234.0518,234.5805,233.8442,234.1179,25652.0
2023-07-06 10:30:00,247.83,248.89,247.66,248.81,19444.0,233.9669,234.9676,233.8064,234.8921,19444.0
2023-07-06 11:00:00,248.74,249.84,248.56,249.09,38302.0,234.826,235.8644,234.656,235.1564,38302.0
2023-07-06 11:30:00,249.01,249.37,248.68,249.27,20013.0,235.0809,235.4207,234.7693,235.3263,20013.0
2023-07-06 12:00:00,249.23,249.49,248.81,248.83,14274.0,235.2886,235.534,234.8921,234.9109,14274.0
2023-07-06 12:30:00,248.78,249.08,248.46,248.78,18482.0,234.8637,235.147,234.5616,234.8637,18482.0
2023-07-06 13:00:00,248.79,249.15,248.74,249.12,14546.0,234.8732,235.213,234.826,235.1847,14546.0
2023-07-06 13:30:00,249.11,249.18,248.56,248.58,16556.0,235.1753,235.2414,234.656,234.6749,16556.0
2023-07-06 14:00:00,248.57,248.73,248.34,248.41,17308.0,234.6655,234.8165,234.4484,234.5144,17308.0
2023-07-06 14:30:00,248.44,248.59,248.35,248.45,14318.0,234.5428,234.6844,234.4578,234.5522,14318.0
2023-07-06 15:00:00,248.49,248.6,248.31,248.4,23024.0,234.59,234.6938,234.42,234.505,23024.0
2023-07-06 15:30:00,248.37,248.37,247.74,247.75,137821.0,234.4767,234.4767,233.8819,233.8914,137821.0
2023-07-07 09:30:00,247.02,247.02,244.49,244.59,95868.0,233.2022,233.2022,230.8137,230.9081,95868.0
2023-07-07 10:00:00,244.54,247.0,244.39,246.67,49158.0,230.8609,233.1833,230.7193,232.8718,49158.0
2023-07-07 10:30:00,246.75,246.75,245.36,245.48,48029.0,232.9473,232.9473,231.635,231.7483,48029.0
2023-07-07 11:00:00,245.55,246.07,245.17,245.79,26299.0,231.8144,232.3053,231.4557,232.041,26299.0
2023-07-07 11:30:00,245.78,246.04,244.9,245.08,23480.0,232.0316,232.277,231.2008,231.3707,23480.0
2023-07-07 12:00:00,245.17,246.12,245.08,246.0,24883.0,231.4557,232.3525,231.3707,232.2392,24883.0
2023-07-07 12:30:00,246.06,246.22,245.81,245.98,27763.0,232.2959,232.4469,232.0599,232.2204,27763.0
2023-07-07 13:00:00,246.05,246.33,245.76,245.86,71474.0,232.2865,232.5508,232.0127,232.1071,71474.0
2023-07-07 13:30:00,245.83,245.85,245.35,245.35,12776.0,232.0788,232.0976,231.6256,231.6256,12776.0
2023-07-07 14:00:00,245.38,245.38,244.75,244.92,14467.0,231.6539,231.6539,231.0592,231.2197,14467.0
2023-07-07 14:30:00,244.93,244.97,244.64,244.76,23224.0,231.2291,231.2669,230.9553,231.0686,23224.0
2023-07-07 15:00:00,244.81,244.98,243.84,243.9,37484.0,231.1158,231.2763,230.2001,230.2567,37484.0
2023-07-07 15:30:00,243.82,244.05,242.96,242.98,163911.0,230.1812,230.3983,229.3693,229.3882,163911.0
2023-07-10 09:30:00,241.85,243.86,241.47,243.52,130973.0,228.3214,230.219,227.9626,229.898,130973.0
2023-07-10 10:00:00,243.47,243.89,242.8,243.15,62953.0,229.8508,230.2473,229.2183,229.5487,62953.0
2023-07-10 10:30:00,243.09,243.12,241.23,241.29,74529.0,229.492,229.5204,227.7361,227.7927,74529.0
2023-07-10 11:00:00,241.31,242.22,241.2,242.16,54742.0,227.8116,228.6707,227.7078,228.6141,54742.0
2023-07-10 11:30:00,242.16,242.53,241.98,242.5,46038.0,228.6141,228.9634,228.4441,228.935,46038.0
2023-07-10 12:00:00,242.5,243.11,242.47,242.86,36637.0,228.935,229.5109,228.9067,229.2749,36637.0
2023-07-10 12:30:00,242.89,243.04,242.55,242.59,39335.0,229.3032,229.4448,228.9822,229.02,39335.0
2023-07-10 13:00:00,242.57,242.85,242.27,242.29,27782.0,229.0011,229.2655,228.7179,228.7368,27782.0
2023-07-10 13:30:00,242.33,242.44,242.09,242.18,34238.0,228.7745,228.8784,228.548,228.6329,34238.0
2023-07-10 14:00:00,242.19,242.19,241.96,242.17,29697.0,228.6424,228.6424,228.4252,228.6235,29697.0
2023-07-10 14:30:00,242.15,242.25,241.99,242.21,34791.0,228.6046,228.699,228.4536,228.6613,34791.0
2023-07-10 15:00:00,242.23,242.23,241.97,242.08,31006.0,228.6801,228.6801,228.4347,228.5385,31006.0
2023-07-10 15:30:00,242.05,242.19,241.71,241.92,162313.0,228.5102,228.6424,228.1892,228.3875,162313.0
2023-07-11 09:30:00,241.66,243.12,241.3,241.9,79560.0,228.142,229.5204,227.8022,228.3686,79560.0
2023-07-11 10:00:00,241.99,241.99,240.61,241.01,35688.0,228.4536,228.4536,227.1508,227.5284,35688.0
2023-07-11 10:30:00,241.04,241.86,240.91,241.67,47315.0,227.5567,228.3308,227.434,228.1515,47315.0
2023-07-11 11:00:00,241.67,242.46,241.67,242.16,52268.0,228.1515,228.8973,228.1515,228.6141,52268.0
2023-07-11 11:30:00,242.09,242.18,241.79,242.11,22256.0,228.548,228.6329,228.2647,228.5668,22256.0
2023-07-11 12:00:00,242.14,242.2,241.49,241.51,18250.0,228.5952,228.6518,227.9815,228.0004,18250.0
2023-07-11 12:30:00,241.61,241.72,241.44,241.57,15951.0,228.0948,228.1987,227.9343,228.0571,15951.0
2023-07-11 13:00:00,241.5,241.52,241.08,241.16,32922.0,227.991,228.0099,227.5945,227.67,32922.0
2023-07-11 13:30:00,241.16,241.24,240.79,240.87,51234.0,227.67,227.7455,227.3207,227.3962,51234.0
2023-07-11 14:00:00,240.93,241.15,240.69,240.79,26012.0,227.4529,227.6605,227.2263,227.3207,26012.0
2023-07-11 14:30:00,240.79,240.88,240.44,240.74,29525.0,227.3207,227.4057,226.9903,227.2735,29525.0
2023-07-11 15:00:00,240.75,240.84,240.14,240.22,41357.0,227.2829,227.3679,226.707,226.7826,41357.0
2023-07-11 15:30:00,240.27,241.23,240.03,241.23,213057.0,226.8298,227.7361,226.6032,227.7361,213057.0
2023-07-12 09:30:00,240.0,241.0,238.37,239.59,103048.0,226.5749,227.5189,225.0361,226.1878,103048.0
2023-07-12 10:00:00,239.48,240.0,238.72,239.59,73409.0,226.084,226.5749,225.3665,226.1878,73409.0
2023-07-12 10:30:00,239.58,239.83,238.71,238.78,33294.0,226.1784,226.4144,225.357,225.4231,33294.0
2023-07-12 11:00:00,238.69,239.39,238.51,239.19,37956.0,225.3382,225.999,225.1682,225.8102,37956.0
2023-07-12 11:30:00,239.16,239.58,238.66,238.78,29713.0,225.7819,226.1784,225.3098,225.4231,29713.0
2023-07-12 12:00:00,238.7,238.8,238.21,238.27,30725.0,225.3476,225.442,224.885,224.9416,30725.0
2023-07-12 12:30:00,238.17,238.67,238.17,238.44,18506.0,224.8472,225.3193,224.8472,225.1021,18506.0
2023-07-12 13:00:00,238.42,238.45,237.88,238.03,65473.0,225.0833,225.1116,224.5735,224.7151,65473.0
2023-07-12 13:30:00,238.04,238.42,238.02,238.23,46036.0,224.7245,225.0833,224.7056,224.9039,46036.0
2023-07-12 14:00:00,238.33,238.73,238.26,238.42,35427.0,224.9983,225.3759,224.9322,225.0833,35427.0
2023-07-12 14:30:00,238.46,238.56,238.24,238.43,27565.0,225.121,225.2154,224.9133,225.0927,27565.0
2023-07-12 15:00:00,238.45,238.5,238.05,238.31,37249.0,225.1116,225.1588,224.734,224.9794,37249.0
2023-07-12 15:30:00,238.3,239.24,238.27,238.8,164661.0,224.97,225.8574,224.9416,225.442,164661.0
2023-07-13 09:30:00,239.5,241.49,239.44,240.05,99342.0,226.1028,227.9815,226.0462,226.6221,99342.0
2023-07-13 10:00:00,240.01,240.4,239.3,239.42,32455.0,226.5843,226.9525,225.914,226.0273,32455.0
2023-07-13 10:30:00,239.37,239.37,238.18,238.75,46218.0,225.9801,225.9801,224.8567,225.3948,46218.0
2023-07-13 11:00:00,238.68,238.83,238.12,238.47,38914.0,225.3287,225.4703,224.8,225.1305,38914.0
2023-07-13 11:30:00,238.46,238.84,238.19,238.72,45086.0,225.121,225.4798,224.8661,225.3665,45086.0
2023-07-13 12:00:00,238.8,238.86,238.22,238.42,17574.0,225.442,225.4986,224.8944,225.0833,17574.0
2023-07-13 12:30:00,238.45,238.72,238.36,238.62,18343.0,225.1116,225.3665,225.0266,225.2721,18343.0
2023-07-13 13:00:00,238.63,238.68,238.13,238.18,26948.0,225.2815,225.3287,224.8095,224.8567,26948.0
2023-07-13 13:30:00,238.18,238.49,237.93,238.33,24079.0,224.8567,225.1493,224.6207,224.9983,24079.0
2023-07-13 14:00:00,238.37,239.12,238.29,238.97,28997.0,225.0361,225.7441,224.9605,225.6025,28997.0
2023-07-13 14:30:00,238.97,239.09,238.27,238.48,29963.0,225.6025,225.7158,224.9416,225.1399,29963.0
2023-07-13 15:00:00,238.52,238.87,238.43,238.61,36142.0,225.1777,225.5081,225.0927,225.2626,36142.0
2023-07-13 15:30:00,238.6,239.05,238.35,238.48,153963.0,225.2532,225.678,225.0172,225.1399,153963.0
2023-07-14 09:30:00,239.18,239.18,237.68,238.59,43557.0,225.8007,225.8007,224.3847,225.2437,43557.0
2023-07-14 10:00:00,238.49,238.81,237.42,237.78,43986.0,225.1493,225.4514,224.1392,224.4791,43986.0
2023-07-14 10:30:00,237.95,239.3,237.83,239.3,63279.0,224.6395,225.914,224.5263,225.914,63279.0
2023-07-14 11:00:00,239.24,239.31,238.54,238.76,25577.0,225.8574,225.9235,225.1965,225.4042,25577.0
2023-07-14 11:30:00,238.74,238.9,237.68,237.72,54592.0,225.3854,225.5364,224.3847,224.4224,54592.0
2023-07-14 12:00:00,237.69,238.65,237.63,238.24,59213.0,224.3941,225.3004,224.3375,224.9133,59213.0
2023-07-14 12:30:00,238.19,238.93,238.19,238.84,47333.0,224.8661,225.5647,224.8661,225.4798,47333.0
2023-07-14 13:00:00,238.86,239.27,238.8,239.17,23914.0,225.4986,225.8857,225.442,225.7913,23914.0
2023-07-14 13:30:00,239.23,239.43,238.66,238.66,38164.0,225.8479,226.0368,225.3098,225.3098,38164.0
2023-07-14 14:00:00,238.68,239.01,238.27,238.67,83041.0,225.3287,225.6403,224.9416,225.3193,83041.0
2023-07-14 14:30:00,238.86,239.22,238.57,239.17,53785.0,225.4986,225.8385,225.2249,225.7913,53785.0
2023-07-14 15:00:00,239.19,239.35,238.59,239.14,182433.0,225.8102,225.9612,225.2437,225.763,182433.0
2023-07-14 15:30:00,239.22,239.36,238.5,238.88,209359.0,225.8385,225.9707,225.1588,225.5175,209359.0
2023-07-17 09:30:00,238.53,239.62,237.83,239.13,85172.0,225.1871,226.2161,224.5263,225.7535,85172.0
2023-07-17 10:00:00,239.07,239.66,238.42,239.41,65877.0,225.6969,226.2539,225.0833,226.0179,65877.0
2023-07-17 10:30:00,239.33,240.19,239.05,240.13,32532.0,225.9424,226.7542,225.678,226.6976,32532.0
2023-07-17 11:00:00,240.18,241.25,240.06,240.9,37929.0,226.7448,227.755,226.6315,227.4245,37929.0
2023-07-17 11:30:00,240.97,241.74,240.97,241.65,42607.0,227.4906,228.2175,227.4906,228.1326,42607.0
2023-07-17 12:00:00,241.68,241.7,240.97,241.08,40627.0,228.1609,228.1798,227.4906,227.5945,40627.0
2023-07-17 12:30:00,241.06,241.51,240.87,241.19,24052.0,227.5756,228.0004,227.3962,227.6983,24052.0
2023-07-17 13:00:00,241.14,241.14,240.34,240.43,14562.0,227.6511,227.6511,226.8959,226.9808,14562.0
2023-07-17 13:30:00,240.42,240.44,240.01,240.15,17834.0,226.9714,226.9903,226.5843,226.7165,17834.0
2023-07-17 14:00:00,240.18,240.18,239.59,239.8,22495.0,226.7448,226.7448,226.1878,226.3861,22495.0
2023-07-17 14:30:00,239.83,239.92,239.36,239.51,20735.0,226.4144,226.4994,225.9707,226.1123,20735.0
2023-07-17 15:00:00,239.5,239.89,239.35,239.85,17274.0,226.1028,226.471,225.9612,226.4333,17274.0
2023-07-17 15:30:00,239.81,239.91,239.29,239.45,80755.0,226.3955,226.4899,225.9046,226.0556,80755.0
2023-07-18 09:30:00,239.54,240.87,239.49,240.02,44519.0,226.1406,227.3962,226.0934,226.5938,44519.0
2023-07-18 10:00:00,239.92,241.02,239.78,240.73,35377.0,226.4994,227.5378,226.3672,227.264,35377.0
2023-07-18 10:30:00,240.76,242.91,240.72,242.47,61557.0,227.2924,229.3221,227.2546,228.9067,61557.0
2023-07-18 11:00:00,242.33,243.05,242.23,242.83,64628.0,228.7745,229.4543,228.6801,229.2466,64628.0
2023-07-18 11:30:00,242.71,242.91,241.52,241.57,100729.0,229.1333,229.3221,228.0099,228.0571,100729.0
2023-07-18 12:00:00,241.58,241.73,240.17,240.35,29787.0,228.0665,228.2081,226.7354,226.9053,29787.0
2023-07-18 12:30:00,240.27,240.33,239.94,240.09,18786.0,226.8298,226.8864,226.5182,226.6598,18786.0
2023-07-18 13:00:00,240.03,240.03,239.04,239.17,19831.0,226.6032,226.6032,225.6686,225.7913,19831.0
2023-07-18 13:30:00,239.16,239.74,239.16,239.39,21012.0,225.7819,226.3294,225.7819,225.999,21012.0
2023-07-18 14:00:00,239.42,239.88,239.2,239.88,20571.0,226.0273,226.4616,225.8196,226.4616,20571.0
2023-07-18 14:30:00,239.96,239.98,239.43,239.59,23330.0,226.5371,226.556,226.0368,226.1878,23330.0
2023-07-18 15:00:00,239.59,240.04,239.37,239.9,25104.0,226.1878,226.6126,225.9801,226.4805,25104.0
2023-07-18 15:30:00,239.87,240.65,239.77,239.85,120743.0,226.4521,227.1885,226.3577,226.4333,120743.0
2023-07-19 09:30:00,242.42,243.98,241.64,241.94,79262.0,228.8595,230.3322,228.1231,228.4064,79262.0
2023-07-19 10:00:00,241.98,242.57,241.79,242.41,66202.0,228.4441,229.0011,228.2647,228.8501,66202.0
2023-07-19 10:30:00,242.46,242.49,241.27,241.36,28338.0,228.8973,228.9256,227.7738,227.8588,28338.0
2023-07-19 11:00:00,241.43,241.58,240.89,241.13,24603.0,227.9249,228.0665,227.4151,227.6417,24603.0
2023-07-19 11:30:00,241.19,241.66,241.13,241.55,25719.0,227.6983,228.142,227.6417,228.0382,25719.0
2023-07-19 12:00:00,241.58,242.12,240.9,242.07,39709.0,228.0665,228.5763,227.4245,228.5291,39709.0
2023-07-19 12:30:00,242.08,242.37,241.34,241.46,28776.0,228.5385,228.8123,227.8399,227.9532,28776.0
2023-07-19 13:00:00,241.49,241.85,241.34,241.55,31437.0,227.9815,228.3214,227.8399,228.0382,31437.0
2023-07-19 13:30:00,241.62,242.1,241.62,241.89,27076.0,228.1043,228.5574,228.1043,228.3592,27076.0
2023-07-19 14:00:00,241.9,242.0,241.38,242.0,37402.0,228.3686,228.463,227.8777,228.463,37402.0
2023-07-19 14:30:00,242.04,242.48,242.01,242.27,37995.0,228.5008,228.9162,228.4724,228.7179,37995.0
2023-07-19 15:00:00,242.3,242.55,242.11,242.34,38703.0,228.7462,228.9822,228.5668,228.784,38703.0
2023-07-19 15:30:00,242.31,242.77,242.08,242.66,141657.0,228.7557,229.1899,228.5385,229.0861,141657.0
2023-07-20 09:30:00,243.41,245.21,242.97,244.94,54456.0,229.7941,231.4934,229.3787,231.2385,54456.0
2023-07-20 10:00:00,245.05,246.19,245.02,245.82,36541.0,231.3424,232.4186,231.3141,232.0693,36541.0
2023-07-20 10:30:00,245.82,245.89,240.84,245.18,623340.0,232.0693,232.1354,227.3679,231.4651,623340.0
2023-07-20 11:00:00,245.15,245.71,244.77,245.29,34405.0,231.4368,231.9655,231.0781,231.569,34405.0
2023-07-20 11:30:00,245.26,245.85,244.73,245.25,32224.0,231.5406,232.0976,231.0403,231.5312,32224.0
2023-07-20 12:00:00,245.38,246.02,245.38,245.67,24523.0,231.6539,232.2581,231.6539,231.9277,24523.0
2023-07-20 12:30:00,245.81,245.81,244.66,245.17,18400.0,232.0599,232.0599,230.9742,231.4557,18400.0
2023-07-20 13:00:00,245.05,245.26,244.66,244.89,16700.0,231.3424,231.5406,230.9742,231.1913,16700.0
2023-07-20 13:30:00,244.94,245.19,244.64,244.93,13344.0,231.2385,231.4746,230.9553,231.2291,13344.0
2023-07-20 14:00:00,244.95,245.19,244.72,244.91,24559.0,231.248,231.4746,231.0308,231.2102,24559.0
2023-07-20 14:30:00,244.89,245.52,244.57,245.52,33787.0,231.1913,231.7861,230.8892,231.7861,33787.0
2023-07-20 15:00:00,245.55,245.68,245.27,245.37,38019.0,231.8144,231.9371,231.5501,231.6445,38019.0
2023-07-20 15:30:00,245.36,245.95,245.25,245.6,131203.0,231.635,232.192,231.5312,231.8616,131203.0
2023-07-21 09:30:00,245.39,247.74,245.08,247.61,57278.0,231.6634,233.8819,231.3707,233.7592,57278.0
2023-07-21 10:00:00,247.62,248.93,247.54,248.57,85591.0,233.7686,235.0054,233.6931,234.6655,85591.0
2023-07-21 10:30:00,248.58,248.76,247.56,247.65,61650.0,234.6749,234.8449,233.712,233.797,61650.0
2023-07-21 11:00:00,247.74,248.15,247.15,247.27,29252.0,233.8819,234.269,233.3249,233.4382,29252.0
2023-07-21 11:30:00,247.24,247.64,246.81,247.15,13986.0,233.4099,233.7875,233.0039,233.3249,13986.0
2023-07-21 12:00:00,247.17,247.54,247.01,247.48,18382.0,233.3438,233.6931,233.1928,233.6365,18382.0
2023-07-21 12:30:00,247.59,247.69,246.99,247.25,21870.0,233.7403,233.8347,233.1739,233.4193,21870.0
2023-07-21 13:00:00,247.26,247.42,247.05,247.17,16499.0,233.4288,233.5798,233.2305,233.3438,16499.0
2023-07-21 13:30:00,247.21,247.3,246.92,246.99,18130.0,233.3816,233.4665,233.1078,233.1739,18130.0
2023-07-21 14:00:00,247.01,247.29,246.99,247.01,19548.0,233.1928,233.4571,233.1739,233.1928,19548.0
2023-07-21 14:30:00,247.08,247.17,246.82,246.94,36334.0,233.2588,233.3438,233.0134,233.1267,36334.0
2023-07-21 15:00:00,246.97,247.22,246.62,246.83,26221.0,233.155,233.391,232.8246,233.0228,26221.0
2023-07-21 15:30:00,246.88,247.14,246.36,246.64,112597.0,233.07,233.3155,232.5791,232.8434,112597.0
2023-07-24 09:30:00,246.34,247.11,245.2,246.01,41280.0,232.5602,233.2872,231.484,232.2487,41280.0
2023-07-24 10:00:00,245.95,246.73,245.52,245.82,19263.0,232.192,232.9284,231.7861,232.0693,19263.0
2023-07-24 10:30:00,245.89,246.09,245.64,246.01,27010.0,232.1354,232.3242,231.8994,232.2487,27010.0
2023-07-24 11:00:00,246.0,246.32,245.74,246.1,18867.0,232.2392,232.5413,231.9938,232.3337,18867.0
2023-07-24 11:30:00,246.16,246.31,245.77,245.84,24639.0,232.3903,232.5319,232.0221,232.0882,24639.0
2023-07-24 12:00:00,246.0,246.0,245.54,245.75,19423.0,232.2392,232.2392,231.805,232.0032,19423.0
2023-07-24 12:30:00,245.78,246.22,245.67,245.83,19229.0,232.0316,232.4469,231.9277,232.0788,19229.0
2023-07-24 13:00:00,245.84,245.94,245.49,245.82,16805.0,232.0882,232.1826,231.7578,232.0693,16805.0
2023-07-24 13:30:00,245.79,246.33,245.77,246.09,22939.0,232.041,232.5508,232.0221,232.3242,22939.0
2023-07-24 14:00:00,246.07,246.28,245.91,246.04,37824.0,232.3053,232.5036,232.1543,232.277,37824.0
2023-07-24 14:30:00,246.08,246.16,245.82,246.09,19391.0,232.3148,232.3903,232.0693,232.3242,19391.0
2023-07-24 15:00:00,246.08,246.26,245.81,245.9,18332.0,232.3148,232.4847,232.0599,232.1448,18332.0
2023-07-24 15:30:00,245.94,246.2,245.73,245.83,63800.0,232.1826,232.4281,231.9844,232.0788,63800.0
2023-07-25 09:30:00,245.6,245.81,243.67,244.11,46027.0,231.8616,232.0599,230.0396,230.455,46027.0
2023-07-25 10:00:00,244.11,244.59,243.58,244.59,57640.0,230.455,230.9081,229.9546,230.9081,57640.0
2023-07-25 10:30:00,244.58,244.67,243.8,243.83,31679.0,230.8987,230.9836,230.1623,230.1906,31679.0
2023-07-25 11:00:00,243.75,244.25,243.67,243.93,35950.0,230.1151,230.5871,230.0396,230.285,35950.0
2023-07-25 11:30:00,243.95,244.3,243.76,244.18,20644.0,230.3039,230.6343,230.1246,230.5211,20644.0
2023-07-25 12:00:00,244.28,244.69,244.23,244.27,16520.0,230.6155,231.0025,230.5683,230.606,16520.0
2023-07-25 12:30:00,244.21,244.25,243.51,243.57,17347.0,230.5494,230.5871,229.8885,229.9452,17347.0
2023-07-25 13:00:00,243.66,243.74,243.13,243.53,18401.0,230.0301,230.1057,229.5298,229.9074,18401.0
2023-07-25 13:30:00,243.54,243.91,243.53,243.73,16715.0,229.9169,230.2662,229.9074,230.0962,16715.0
2023-07-25 14:00:00,243.73,244.21,243.53,244.05,17594.0,230.0962,230.5494,229.9074,230.3983,17594.0
2023-07-25 14:30:00,244.1,244.42,244.07,244.36,20034.0,230.4455,230.7476,230.4172,230.691,20034.0
2023-07-25 15:00:00,244.38,244.38,243.88,243.91,21304.0,230.7099,230.7099,230.2378,230.2662,21304.0
2023-07-25 15:30:00,243.9,244.29,243.73,243.98,130477.0,230.2567,230.6249,230.0962,230.3322,130477.0
2023-07-26 09:30:00,243.0,243.01,240.81,241.76,77687.0,229.4071,229.4165,227.3396,228.2364,77687.0
2023-07-26 10:00:00,241.69,242.74,241.39,241.8,42049.0,228.1703,229.1616,227.8871,228.2742,42049.0
2023-07-26 10:30:00,241.84,242.76,241.46,242.6,47462.0,228.312,229.1805,227.9532,229.0294,47462.0
2023-07-26 11:00:00,242.66,242.75,241.81,241.99,36035.0,229.0861,229.171,228.2836,228.4536,36035.0
2023-07-26 11:30:00,242.01,242.44,241.61,242.43,38435.0,228.4724,228.8784,228.0948,228.8689,38435.0
2023-07-26 12:00:00,242.46,242.98,242.39,242.71,27638.0,228.8973,229.3882,228.8312,229.1333,27638.0
2023-07-26 12:30:00,242.8,242.8,241.93,241.94,19012.0,229.2183,229.2183,228.3969,228.4064,19012.0
2023-07-26 13:00:00,241.9,242.01,241.42,241.76,51438.0,228.3686,228.4724,227.9154,228.2364,51438.0
2023-07-26 13:30:00,242.0,242.18,241.63,241.78,53147.0,228.463,228.6329,228.1137,228.2553,53147.0
2023-07-26 14:00:00,241.71,241.77,241.11,241.42,51635.0,228.1892,228.2459,227.6228,227.9154,51635.0
2023-07-26 14:30:00,241.45,241.83,241.12,241.63,42347.0,227.9438,228.3025,227.6322,228.1137,42347.0
2023-07-26 15:00:00,241.63,241.64,240.0,240.54,53943.0,228.1137,228.1231,226.5749,227.0847,53943.0
2023-07-26 15:30:00,240.53,240.93,240.18,240.44,146035.0,227.0752,227.4529,226.7448,226.9903,146035.0
2023-07-27 09:30:00,236.0,237.52,231.61,236.06,318902.0,222.7986,224.2336,218.6542,222.8553,318902.0
2023-07-27 10:00:00,236.19,238.09,235.7,237.59,141061.0,222.978,224.7717,222.5154,224.2997,141061.0
2023-07-27 10:30:00,237.59,238.02,235.54,236.19,89569.0,224.2997,224.7056,222.3644,222.978,89569.0
2023-07-27 11:00:00,236.16,236.17,234.65,234.87,72591.0,222.9497,222.9591,221.5241,221.7318,72591.0
2023-07-27 11:30:00,235.01,235.15,234.51,234.91,40591.0,221.864,221.9962,221.392,221.7696,40591.0
2023-07-27 12:00:00,234.99,235.0,233.38,234.06,39097.0,221.8451,221.8546,220.3252,220.9671,39097.0
2023-07-27 12:30:00,233.94,234.86,233.55,234.54,73857.0,220.8539,221.7224,220.4857,221.4203,73857.0
2023-07-27 13:00:00,234.49,235.06,234.4,234.83,28794.0,221.3731,221.9112,221.2881,221.6941,28794.0
2023-07-27 13:30:00,234.84,234.87,233.33,234.18,54699.0,221.7035,221.7318,220.278,221.0804,54699.0
2023-07-27 14:00:00,234.22,234.22,233.4,234.09,57269.0,221.1182,221.1182,220.3441,220.9955,57269.0
2023-07-27 14:30:00,234.07,234.15,233.43,233.73,43984.0,220.9766,221.0521,220.3724,220.6556,43984.0
2023-07-27 15:00:00,233.74,234.55,233.72,234.37,111854.0,220.665,221.4297,220.6462,221.2598,111854.0
2023-07-27 15:30:00,234.33,234.55,233.44,233.56,291081.0,221.222,221.4297,220.3818,220.4951,291081.0
2023-07-28 09:30:00,234.72,237.67,234.11,237.16,114258.0,221.5902,224.3752,221.0144,223.8937,114258.0
2023-07-28 10:00:00,236.96,237.48,235.84,236.91,66332.0,223.7049,224.1958,222.6476,223.6577,66332.0
2023-07-28 10:30:00,236.93,237.62,236.37,236.49,64562.0,223.6766,224.328,223.1479,223.2612,64562.0
2023-07-28 11:00:00,236.48,237.62,236.34,236.66,42447.0,223.2518,224.328,223.1196,223.4217,42447.0
2023-07-28 11:30:00,236.74,237.14,236.29,237.0,77077.0,223.4972,223.8749,223.0724,223.7427,77077.0
2023-07-28 12:00:00,237.0,237.09,235.86,236.3,48823.0,223.7427,223.8277,222.6665,223.0818,48823.0
2023-07-28 12:30:00,236.34,236.85,236.11,236.34,28666.0,223.1196,223.6011,222.9025,223.1196,28666.0
2023-07-28 13:00:00,236.32,236.33,235.9,236.07,32702.0,223.1007,223.1102,222.7042,222.8647,32702.0
2023-07-28 13:30:00,236.04,236.38,235.85,236.22,28933.0,222.8364,223.1574,222.657,223.0063,28933.0
2023-07-28 14:00:00,236.18,236.24,235.85,235.98,20409.0,222.9686,223.0252,222.657,222.7797,20409.0
2023-07-28 14:30:00,235.99,236.08,235.76,235.85,25999.0,222.7892,222.8742,222.5721,222.657,25999.0
2023-07-28 15:00:00,235.88,236.02,235.69,235.85,37117.0,222.6853,222.8175,222.506,222.657,37117.0
2023-07-28 15:30:00,235.84,236.17,235.54,235.57,212419.0,222.6476,222.9591,222.3644,222.3927,212419.0
2023-07-31 09:30:00,235.64,235.71,232.52,232.72,68557.0,222.4588,222.5249,219.5133,219.7021,68557.0
2023-07-31 10:00:00,232.69,232.81,231.9,232.64,47258.0,219.6738,219.7871,218.928,219.6266,47258.0
2023-07-31 10:30:00,232.63,232.91,232.3,232.51,32192.0,219.6171,219.8815,219.3056,219.5039,32192.0
2023-07-31 11:00:00,232.53,232.7,231.51,231.75,76511.0,219.5227,219.6832,218.5598,218.7864,76511.0
2023-07-31 11:30:00,231.8,231.94,231.0,231.09,32909.0,218.8336,218.9657,218.0783,218.1633,32909.0
2023-07-31 12:00:00,231.13,231.49,230.74,231.27,53907.0,218.201,218.5409,217.8329,218.3332,53907.0
2023-07-31 12:30:00,231.33,231.69,231.11,231.2,23885.0,218.3899,218.7297,218.1822,218.2671,23885.0
2023-07-31 13:00:00,231.27,231.66,231.07,231.24,23602.0,218.3332,218.7014,218.1444,218.3049,23602.0
2023-07-31 13:30:00,231.32,231.71,231.0,231.61,22565.0,218.3804,218.7486,218.0783,218.6542,22565.0
2023-07-31 14:00:00,231.64,231.78,231.11,231.26,22702.0,218.6825,218.8147,218.1822,218.3238,22702.0
2023-07-31 14:30:00,231.22,231.43,230.88,231.01,62409.0,218.286,218.4843,217.965,218.0878,62409.0
2023-07-31 15:00:00,231.06,231.25,230.49,231.15,47444.0,218.135,218.3143,217.5968,218.2199,47444.0
2023-07-31 15:30:00,231.21,231.38,230.5,231.31,243708.0,218.2766,218.4371,217.6063,218.371,243708.0
2023-08-01 09:30:00,232.03,232.82,230.66,231.38,94003.0,219.0507,219.7965,217.7573,218.4371,94003.0
2023-08-01 10:00:00,231.28,232.18,231.23,231.71,89524.0,218.3427,219.1923,218.2955,218.7486,89524.0
2023-08-01 10:30:00,231.64,231.69,230.18,230.61,72618.0,218.6825,218.7297,217.3042,217.7101,72618.0
2023-08-01 11:00:00,230.6,231.12,230.28,230.52,50575.0,217.7007,218.1916,217.3986,217.6252,50575.0
2023-08-01 11:30:00,230.52,230.55,230.06,230.49,47865.0,217.6252,217.6535,217.1909,217.5968,47865.0
2023-08-01 12:00:00,230.51,230.6,229.73,230.44,58202.0,217.6157,217.7007,216.8794,217.5496,58202.0
2023-08-01 12:30:00,230.44,230.51,230.09,230.38,40266.0,217.5496,217.6157,217.2192,217.493,40266.0
2023-08-01 13:00:00,230.47,230.79,230.22,230.5,54947.0,217.578,217.8801,217.342,217.6063,54947.0
2023-08-01 13:30:00,230.55,231.01,230.11,230.77,45242.0,217.6535,218.0878,217.2381,217.8612,45242.0
2023-08-01 14:00:00,230.76,231.34,230.7,231.15,31486.0,217.8517,218.3993,217.7951,218.2199,31486.0
2023-08-01 14:30:00,231.18,231.61,230.84,231.04,45409.0,218.2483,218.6542,217.9273,218.1161,45409.0
2023-08-01 15:00:00,231.0,231.3,230.72,231.22,63422.0,218.0783,218.3615,217.814,218.286,63422.0
2023-08-01 15:30:00,231.29,231.29,230.41,230.59,217264.0,218.3521,218.3521,217.5213,217.6913,217264.0
2023-08-02 09:30:00,231.0,233.37,230.5,233.23,62162.0,218.0783,220.3157,217.6063,220.1836,62162.0
2023-08-02 10:00:00,233.22,233.75,232.5,233.22,42698.0,220.1741,220.6745,219.4944,220.1741,42698.0
2023-08-02 10:30:00,233.22,234.3,233.16,233.63,50692.0,220.1741,221.1937,220.1175,220.5612,50692.0
2023-08-02 11:00:00,233.59,235.05,233.4,235.01,55571.0,220.5234,221.9018,220.3441,221.864,55571.0
2023-08-02 11:30:00,235.04,235.11,234.46,234.47,27668.0,221.8923,221.9584,221.3448,221.3542,27668.0
2023-08-02 12:00:00,234.58,235.8,234.33,235.36,24618.0,221.4581,222.6098,221.222,222.1944,24618.0
2023-08-02 12:30:00,235.28,235.35,234.64,234.88,22115.0,222.1189,222.185,221.5147,221.7413,22115.0
2023-08-02 13:00:00,234.97,235.0,234.41,234.77,15460.0,221.8262,221.8546,221.2976,221.6374,15460.0
2023-08-02 13:30:00,234.72,234.86,234.43,234.44,23883.0,221.5902,221.7224,221.3165,221.3259,23883.0
2023-08-02 14:00:00,234.5,234.5,233.82,234.04,19642.0,221.3825,221.3825,220.7406,220.9483,19642.0
2023-08-02 14:30:00,234.0,234.1,233.12,233.56,51099.0,220.9105,221.0049,220.0797,220.4951,51099.0
2023-08-02 15:00:00,233.5,233.76,233.31,233.35,26879.0,220.4385,220.6839,220.2591,220.2969,26879.0
2023-08-02 15:30:00,233.36,233.77,233.05,233.22,107051.0,220.3063,220.6934,220.0136,220.1741,107051.0
2023-08-03 09:30:00,232.28,233.21,231.14,232.05,50698.0,219.2867,220.1647,218.2105,219.0696,50698.0
2023-08-03 10:00:00,232.0,232.0,230.92,231.46,32352.0,219.0224,219.0224,218.0028,218.5126,32352.0
2023-08-03 10:30:00,231.45,231.5,230.77,231.05,22445.0,218.5031,218.5504,217.8612,218.1255,22445.0
2023-08-03 11:00:00,230.85,231.08,230.42,230.63,22814.0,217.9367,218.1538,217.5308,217.729,22814.0
2023-08-03 11:30:00,230.63,230.67,230.08,230.45,21281.0,217.729,217.7668,217.2098,217.5591,21281.0
2023-08-03 12:00:00,230.45,230.94,230.39,230.94,21624.0,217.5591,218.0217,217.5024,218.0217,21624.0
2023-08-03 12:30:00,230.84,231.18,230.67,231.14,14533.0,217.9273,218.2483,217.7668,218.2105,14533.0
2023-08-03 13:00:00,231.13,231.8,230.92,231.19,37092.0,218.201,218.8336,218.0028,218.2577,37092.0
2023-08-03 13:30:00,231.24,231.24,230.76,230.95,53587.0,218.3049,218.3049,217.8517,218.0311,53587.0
2023-08-03 14:00:00,230.99,231.21,230.93,231.11,15347.0,218.0689,218.2766,218.0122,218.1822,15347.0
2023-08-03 14:30:00,231.18,231.21,230.92,231.15,23774.0,218.2483,218.2766,218.0028,218.2199,23774.0
2023-08-03 15:00:00,231.17,231.2,230.99,231.12,34788.0,218.2388,218.2671,218.0689,218.1916,34788.0
2023-08-03 15:30:00,231.09,231.34,230.87,231.03,118113.0,218.1633,218.3993,217.9556,218.1066,118113.0
2023-08-04 09:30:00,231.42,232.26,230.83,231.07,26426.0,218.4748,219.2678,217.9178,218.1444,26426.0
2023-08-04 10:00:00,231.2,231.46,230.06,230.28,25579.0,218.2671,218.5126,217.1909,217.3986,25579.0
2023-08-04 10:30:00,230.3,230.5,229.57,230.05,21612.0,217.4175,217.6063,216.7283,217.1815,21612.0
2023-08-04 11:00:00,230.11,230.45,229.95,230.32,14543.0,217.2381,217.5591,217.0871,217.4364,14543.0
2023-08-04 11:30:00,230.43,230.64,229.78,230.0,12378.0,217.5402,217.7385,216.9266,217.1343,12378.0
2023-08-04 12:00:00,230.02,230.23,229.49,229.84,18289.0,217.1531,217.3514,216.6528,216.9832,18289.0
2023-08-04 12:30:00,229.84,230.33,229.45,229.93,42935.0,216.9832,217.4458,216.615,217.0682,42935.0
2023-08-04 13:00:00,229.94,230.53,229.91,230.43,34979.0,217.0776,217.6346,217.0493,217.5402,34979.0
2023-08-04 13:30:00,230.35,230.5,229.94,229.99,16867.0,217.4647,217.6063,217.0776,217.1248,16867.0
2023-08-04 14:00:00,229.93,229.99,229.24,229.24,23752.0,217.0682,217.1248,216.4168,216.4168,23752.0
2023-08-04 14:30:00,229.22,229.41,228.84,229.08,24560.0,216.3979,216.5773,216.0391,216.2657,24560.0
2023-08-04 15:00:00,229.11,229.25,228.88,229.14,21437.0,216.294,216.4262,216.0769,216.3224,21437.0
2023-08-04 15:30:00,229.18,229.19,228.12,228.29,106092.0,216.3601,216.3696,215.3594,215.5199,106092.0
2023-08-07 09:30:00,228.56,229.73,228.2,229.09,32331.0,215.7748,216.8794,215.4349,216.2752,32331.0
2023-08-07 10:00:00,229.19,229.43,228.32,228.85,29008.0,216.3696,216.5961,215.5482,216.0486,29008.0
2023-08-07 10:30:00,228.82,228.92,228.08,228.2,22460.0,216.0203,216.1147,215.3217,215.4349,22460.0
2023-08-07 11:00:00,228.27,229.1,228.27,228.76,25405.0,215.501,216.2846,215.501,215.9636,25405.0
2023-08-07 11:30:00,228.7,228.9,228.32,228.51,25920.0,215.907,216.0958,215.5482,215.7276,25920.0
2023-08-07 12:00:00,228.52,228.74,228.18,228.27,32918.0,215.737,215.9447,215.4161,215.501,32918.0
2023-08-07 12:30:00,228.3,228.57,228.22,228.57,58729.0,215.5294,215.7842,215.4538,215.7842,58729.0
2023-08-07 13:00:00,228.62,228.97,228.62,228.82,33844.0,215.8315,216.1619,215.8315,216.0203,33844.0
2023-08-07 13:30:00,228.87,229.29,228.82,229.09,18088.0,216.0675,216.464,216.0203,216.2752,18088.0
2023-08-07 14:00:00,229.02,229.31,228.92,229.05,14344.0,216.2091,216.4829,216.1147,216.2374,14344.0
2023-08-07 14:30:00,229.18,229.36,229.09,229.14,18456.0,216.3601,216.5301,216.2752,216.3224,18456.0
2023-08-07 15:00:00,229.18,229.26,228.51,228.55,26208.0,216.3601,216.4357,215.7276,215.7654,26208.0
2023-08-07 15:30:00,228.55,229.01,228.2,228.9,90745.0,215.7654,216.1996,215.4349,216.0958,90745.0
2023-08-08 09:30:00,230.22,230.69,228.29,228.4,38074.0,217.342,217.7857,215.5199,215.6238,38074.0
2023-08-08 10:00:00,228.41,228.42,226.2,226.2,30305.0,215.6332,215.6426,213.5468,213.5468,30305.0
2023-08-08 10:30:00,226.2,226.5,226.0,226.31,37526.0,213.5468,213.83,213.358,213.6507,37526.0
2023-08-08 11:00:00,226.46,226.62,225.6,225.83,39621.0,213.7923,213.9433,212.9804,213.1975,39621.0
2023-08-08 11:30:00,225.83,226.11,225.62,225.63,21100.0,213.1975,213.4619,212.9993,213.0087,21100.0
2023-08-08 12:00:00,225.62,225.83,225.19,225.36,30352.0,212.9993,213.1975,212.5933,212.7538,30352.0
2023-08-08 12:30:00,225.36,225.61,225.09,225.1,27280.0,212.7538,212.9898,212.4989,212.5084,27280.0
2023-08-08 13:00:00,225.09,225.17,224.62,224.73,35951.0,212.4989,212.5744,212.0552,212.1591,35951.0
2023-08-08 13:30:00,224.79,225.0,224.47,224.47,19433.0,212.2157,212.4139,211.9136,211.9136,19433.0
2023-08-08 14:00:00,224.44,224.56,224.25,224.48,37507.0,211.8853,211.9986,211.7059,211.923,37507.0
2023-08-08 14:30:00,224.5,224.71,224.25,224.68,30225.0,211.9419,212.1402,211.7059,212.1118,30225.0
2023-08-08 15:00:00,224.66,224.87,224.45,224.6,45659.0,212.093,212.2912,211.8947,212.0363,45659.0
2023-08-08 15:30:00,224.62,224.62,223.79,224.28,170829.0,212.0552,212.0552,211.2716,211.7342,170829.0
2023-08-09 09:30:00,225.15,226.19,224.87,225.25,51824.0,212.5556,213.5374,212.2912,212.65,51824.0
2023-08-09 10:00:00,225.3,225.66,224.35,224.38,42237.0,212.6972,213.037,211.8003,211.8286,42237.0
2023-08-09 10:30:00,224.4,225.42,224.23,225.34,59453.0,211.8475,212.8105,211.687,212.7349,59453.0
2023-08-09 11:00:00,225.41,226.38,225.4,225.43,22696.0,212.801,213.7168,212.7916,212.8199,22696.0
2023-08-09 11:30:00,225.46,225.61,224.81,225.0,26933.0,212.8482,212.9898,212.2346,212.4139,26933.0
2023-08-09 12:00:00,224.94,225.47,224.84,224.94,18380.0,212.3573,212.8577,212.2629,212.3573,18380.0
2023-08-09 12:30:00,224.99,225.81,224.96,225.79,16831.0,212.4045,213.1786,212.3762,213.1598,16831.0
2023-08-09 13:00:00,225.85,226.03,225.56,225.77,20701.0,213.2164,213.3863,212.9426,213.1409,20701.0
2023-08-09 13:30:00,225.78,225.8,225.47,225.63,21111.0,213.1503,213.1692,212.8577,213.0087,21111.0
2023-08-09 14:00:00,225.6,226.13,225.48,226.07,19228.0,212.9804,213.4807,212.8671,213.4241,19228.0
2023-08-09 14:30:00,226.1,226.2,225.91,226.07,21375.0,213.4524,213.5468,213.273,213.4241,21375.0
2023-08-09 15:00:00,226.11,226.11,225.69,225.8,52177.0,213.4619,213.4619,213.0654,213.1692,52177.0
2023-08-09 15:30:00,225.8,225.8,225.18,225.71,172611.0,213.1692,213.1692,212.5839,213.0842,172611.0
2023-08-10 09:30:00,225.63,227.66,225.63,226.41,32095.0,213.0087,214.9252,213.0087,213.7451,32095.0
2023-08-10 10:00:00,226.4,226.64,225.69,226.09,19037.0,213.7356,213.9622,213.0654,213.443,19037.0
2023-08-10 10:30:00,226.05,226.4,225.11,225.33,23645.0,213.4052,213.7356,212.5178,212.7255,23645.0
2023-08-10 11:00:00,225.29,225.35,224.5,224.78,21325.0,212.6877,212.7444,211.9419,212.2063,21325.0
2023-08-10 11:30:00,224.75,225.01,224.0,224.37,29797.0,212.1779,212.4234,211.4699,211.8192,29797.0
2023-08-10 12:00:00,224.54,224.58,224.13,224.2,18685.0,211.9797,212.0174,211.5926,211.6587,18685.0
2023-08-10 12:30:00,224.29,224.67,224.2,224.24,18290.0,211.7437,212.1024,211.6587,211.6965,18290.0
2023-08-10 13:00:00,224.29,224.39,223.88,224.02,26509.0,211.7437,211.8381,211.3566,211.4888,26509.0
2023-08-10 13:30:00,223.98,224.07,223.46,223.47,28713.0,211.451,211.536,210.9601,210.9695,28713.0
2023-08-10 14:00:00,223.42,224.29,223.25,224.23,26819.0,210.9223,211.7437,210.7618,211.687,26819.0
2023-08-10 14:30:00,224.26,224.41,223.84,224.04,24396.0,211.7153,211.857,211.3188,211.5076,24396.0
2023-08-10 15:00:00,224.0,224.11,223.57,223.69,30154.0,211.4699,211.5737,211.0639,211.1772,30154.0
2023-08-10 15:30:00,223.63,223.99,223.2,223.79,85638.0,211.1206,211.4604,210.7146,211.2716,85638.0
2023-08-11 09:30:00,224.66,224.91,224.09,224.76,29110.0,212.093,212.329,211.5549,212.1874,29110.0
2023-08-11 10:00:00,224.81,225.7,224.8,225.1,36112.0,212.2346,213.0748,212.2251,212.5084,36112.0
2023-08-11 10:30:00,225.15,225.15,224.37,224.48,28777.0,212.5556,212.5556,211.8192,211.923,28777.0
2023-08-11 11:00:00,224.44,224.48,223.89,224.0,17823.0,211.8853,211.923,211.366,211.4699,17823.0
2023-08-11 11:30:00,224.01,224.55,224.0,224.21,17761.0,211.4793,211.9891,211.4699,211.6681,17761.0
2023-08-11 12:00:00,224.22,224.46,223.53,223.68,22813.0,211.6776,211.9042,211.0262,211.1678,22813.0
2023-08-11 12:30:00,223.67,223.88,223.57,223.73,16835.0,211.1583,211.3566,211.0639,211.215,16835.0
2023-08-11 13:00:00,223.79,224.0,223.32,223.35,21193.0,211.2716,211.4699,210.8279,210.8562,21193.0
2023-08-11 13:30:00,223.32,223.55,223.28,223.54,22249.0,210.8279,211.0451,210.7902,211.0356,22249.0
2023-08-11 14:00:00,223.58,223.72,223.25,223.35,16019.0,211.0734,211.2055,210.7618,210.8562,16019.0
2023-08-11 14:30:00,223.38,223.74,223.35,223.51,21174.0,210.8846,211.2244,210.8562,211.0073,21174.0
2023-08-11 15:00:00,223.49,223.64,223.31,223.54,23229.0,210.9884,211.13,210.8185,211.0356,23229.0
2023-08-11 15:30:00,223.53,223.73,223.25,223.63,117891.0,211.0262,211.215,210.7618,211.1206,117891.0
2023-08-14 09:30:00,224.49,224.8,222.79,223.35,51318.0,211.9325,212.2251,210.3276,210.8562,51318.0
2023-08-14 10:00:00,223.43,223.65,223.26,223.42,17331.0,210.9318,211.1395,210.7713,210.9223,17331.0
2023-08-14 10:30:00,223.34,223.91,223.16,223.28,26410.0,210.8468,211.3849,210.6769,210.7902,26410.0
2023-08-14 11:00:00,223.27,223.77,223.0,223.64,44066.0,210.7807,211.2528,210.5258,211.13,44066.0
2023-08-14 11:30:00,223.82,224.02,223.57,223.97,17906.0,211.3,211.4888,211.0639,211.4416,17906.0
2023-08-14 12:00:00,223.92,224.03,223.22,223.32,8825.0,211.3944,211.4982,210.7335,210.8279,8825.0
2023-08-14 12:30:00,223.3,223.49,223.11,223.33,14785.0,210.809,210.9884,210.6297,210.8374,14785.0
2023-08-14 13:00:00,223.33,223.38,223.04,223.16,14463.0,210.8374,210.8846,210.5636,210.6769,14463.0
2023-08-14 13:30:00,223.18,223.22,222.91,223.05,23579.0,210.6958,210.7335,210.4409,210.573,23579.0
2023-08-14 14:00:00,223.09,223.42,222.94,223.42,44948.0,210.6108,210.9223,210.4692,210.9223,44948.0
2023-08-14 14:30:00,223.36,224.25,223.36,224.02,44486.0,210.8657,211.7059,210.8657,211.4888,44486.0
2023-08-14 15:00:00,224.05,224.12,223.67,223.97,18126.0,211.5171,211.5832,211.1583,211.4416,18126.0
2023-08-14 15:30:00,223.95,224.52,223.85,224.42,118908.0,211.4227,211.9608,211.3283,211.8664,118908.0
2023-08-15 09:30:00,224.0,224.1,222.75,223.21,46444.0,211.4699,211.5643,210.2898,210.7241,46444.0
2023-08-15 10:00:00,223.17,223.45,222.51,222.59,18870.0,210.6863,210.9507,210.0632,210.1388,18870.0
2023-08-15 10:30:00,222.63,222.69,222.13,222.16,17417.0,210.1765,210.2332,209.7045,209.7328,17417.0
2023-08-15 11:00:00,222.19,222.31,221.8,222.15,16286.0,209.7611,209.8744,209.3929,209.7234,16286.0
2023-08-15 11:30:00,222.07,222.14,221.4,221.5,49803.0,209.6478,209.7139,209.0153,209.1097,49803.0
2023-08-15 12:00:00,221.58,221.72,221.37,221.37,17898.0,209.1853,209.3174,208.987,208.987,17898.0
2023-08-15 12:30:00,221.43,221.48,221.22,221.23,14367.0,209.0436,209.0908,208.8454,208.8548,14367.0
2023-08-15 13:00:00,221.24,221.62,221.13,221.62,33173.0,208.8643,209.223,208.7604,209.223,33173.0
2023-08-15 13:30:00,221.57,221.67,221.28,221.35,17277.0,209.1758,209.2702,208.902,208.9681,17277.0
2023-08-15 14:00:00,221.35,221.44,221.06,221.39,18842.0,208.9681,209.0531,208.6943,209.0059,18842.0
2023-08-15 14:30:00,221.43,221.49,221.21,221.22,33241.0,209.0436,209.1003,208.836,208.8454,33241.0
2023-08-15 15:00:00,221.22,221.39,220.93,220.95,32344.0,208.8454,209.0059,208.5716,208.5905,32344.0
2023-08-15 15:30:00,220.87,221.08,220.58,220.71,130343.0,208.515,208.7132,208.2412,208.3639,130343.0
2023-08-16 09:30:00,221.45,222.27,220.18,221.42,45978.0,209.0625,209.8367,207.8636,209.0342,45978.0
2023-08-16 10:00:00,221.3,221.54,220.26,220.46,20462.0,208.9209,209.1475,207.9391,208.1279,20462.0
2023-08-16 10:30:00,220.46,220.67,220.01,220.55,22058.0,208.1279,208.3262,207.7031,208.2129,22058.0
2023-08-16 11:00:00,220.66,221.02,220.3,220.74,22238.0,208.3167,208.6566,207.9769,208.3922,22238.0
2023-08-16 11:30:00,220.74,221.2,220.7,220.94,45743.0,208.3922,208.8265,208.3545,208.5811,45743.0
2023-08-16 12:00:00,220.97,221.05,220.43,220.49,15798.0,208.6094,208.6849,208.0996,208.1562,15798.0
2023-08-16 12:30:00,220.48,220.61,220.12,220.15,20608.0,208.1468,208.2695,207.8069,207.8352,20608.0
2023-08-16 13:00:00,220.17,220.22,219.77,219.86,23139.0,207.8541,207.9013,207.4765,207.5615,23139.0
2023-08-16 13:30:00,219.87,220.07,219.69,220.03,25632.0,207.5709,207.7597,207.401,207.722,25632.0
2023-08-16 14:00:00,220.0,220.0,219.53,219.73,25535.0,207.6936,207.6936,207.2499,207.4387,25535.0
2023-08-16 14:30:00,219.79,219.88,219.55,219.69,26545.0,207.4954,207.5803,207.2688,207.401,26545.0
2023-08-16 15:00:00,219.62,219.71,219.15,219.21,41045.0,207.3349,207.4199,206.8912,206.9478,41045.0
2023-08-16 15:30:00,219.21,219.54,219.02,219.48,118639.0,206.9478,207.2594,206.7685,207.2027,118639.0
2023-08-17 09:30:00,218.93,219.29,217.61,219.25,33764.0,207.8161,208.1578,206.5631,208.1199,33764.0
2023-08-17 10:00:00,219.22,219.24,218.13,218.31,80323.0,208.0914,208.1104,207.0567,207.2276,80323.0
2023-08-17 10:30:00,218.3,218.44,217.91,217.95,49656.0,207.2181,207.351,206.8479,206.8859,49656.0
2023-08-17 11:00:00,218.04,218.04,217.69,217.84,23574.0,206.9713,206.9713,206.6391,206.7814,23574.0
2023-08-17 11:30:00,217.86,217.89,217.23,217.58,100532.0,206.8004,206.8289,206.2024,206.5346,100532.0
2023-08-17 12:00:00,217.58,218.5,217.51,218.35,98762.0,206.5346,207.4079,206.4682,207.2656,98762.0
2023-08-17 12:30:00,218.34,218.49,217.81,218.19,42246.0,207.2561,207.3984,206.753,207.1137,42246.0
2023-08-17 13:00:00,218.16,218.47,217.98,218.0,79497.0,207.0852,207.3795,206.9143,206.9333,79497.0
2023-08-17 13:30:00,218.0,218.67,218.0,218.6,62385.0,206.9333,207.5693,206.9333,207.5029,62385.0
2023-08-17 14:00:00,218.61,218.71,218.38,218.64,37626.0,207.5124,207.6073,207.294,207.5408,37626.0
2023-08-17 14:30:00,218.64,218.86,218.06,218.16,41876.0,207.5408,207.7497,206.9903,207.0852,41876.0
2023-08-17 15:00:00,218.11,218.14,217.4,217.97,79044.0,207.0377,207.0662,206.3638,206.9048,79044.0
2023-08-17 15:30:00,217.96,218.22,217.47,217.48,167340.0,206.8953,207.1422,206.4302,206.4397,167340.0
2023-08-18 09:30:00,217.65,221.04,217.64,220.94,124452.0,206.6011,209.819,206.5916,209.7241,124452.0
2023-08-18 10:00:00,220.88,221.27,219.56,219.99,48122.0,209.6671,210.0373,208.4141,208.8223,48122.0
2023-08-18 10:30:00,219.99,220.3,219.76,219.89,53037.0,208.8223,209.1166,208.604,208.7274,53037.0
2023-08-18 11:00:00,219.99,220.5,219.68,220.14,31697.0,208.8223,209.3064,208.528,208.9647,31697.0
2023-08-18 11:30:00,220.06,220.42,219.77,219.84,22601.0,208.8887,209.2305,208.6135,208.6799,22601.0
2023-08-18 12:00:00,219.91,219.91,219.17,219.41,22093.0,208.7464,208.7464,208.0439,208.2717,22093.0
2023-08-18 12:30:00,219.41,219.48,219.01,219.2,14992.0,208.2717,208.3382,207.892,208.0724,14992.0
2023-08-18 13:00:00,219.14,219.14,218.36,218.65,16405.0,208.0154,208.0154,207.275,207.5503,16405.0
2023-08-18 13:30:00,218.73,218.99,218.64,218.99,16333.0,207.6263,207.8731,207.5408,207.8731,16333.0
2023-08-18 14:00:00,218.96,219.09,218.62,218.84,14841.0,207.8446,207.968,207.5218,207.7307,14841.0
2023-08-18 14:30:00,218.87,219.0,218.71,218.76,15859.0,207.7592,207.8826,207.6073,207.6547,15859.0
2023-08-18 15:00:00,218.66,218.89,218.58,218.74,30275.0,207.5598,207.7781,207.4839,207.6358,30275.0
2023-08-18 15:30:00,218.71,218.83,218.23,218.79,118293.0,207.6073,207.7212,207.1516,207.6832,118293.0
2023-08-21 09:30:00,217.99,218.5,215.48,216.76,147831.0,206.9238,207.4079,204.5412,205.7563,147831.0
2023-08-21 10:00:00,216.64,217.05,216.21,216.52,35155.0,205.6424,206.0315,205.2342,205.5285,35155.0
2023-08-21 10:30:00,216.52,217.07,216.3,216.93,30325.0,205.5285,206.0505,205.3196,205.9176,30325.0
2023-08-21 11:00:00,216.93,217.17,216.6,216.96,28687.0,205.9176,206.1455,205.6044,205.9461,28687.0
2023-08-21 11:30:00,216.81,216.88,215.98,216.05,36446.0,205.8037,205.8702,205.0159,205.0823,36446.0
2023-08-21 12:00:00,216.0,216.19,215.89,216.05,34187.0,205.0348,205.2152,204.9304,205.0823,34187.0
2023-08-21 12:30:00,216.13,216.44,215.97,216.42,37273.0,205.1582,205.4525,205.0064,205.4335,37273.0
2023-08-21 13:00:00,216.39,216.55,215.97,216.21,16417.0,205.405,205.5569,205.0064,205.2342,16417.0
2023-08-21 13:30:00,216.22,216.41,216.11,216.33,12187.0,205.2437,205.424,205.1393,205.3481,12187.0
2023-08-21 14:00:00,216.29,216.6,215.93,216.0,30810.0,205.3101,205.6044,204.9684,205.0348,30810.0
2023-08-21 14:30:00,216.02,216.25,215.92,216.22,18811.0,205.0538,205.2722,204.9589,205.2437,18811.0
2023-08-21 15:00:00,216.22,216.37,215.81,216.01,42131.0,205.2437,205.3861,204.8545,205.0443,42131.0
2023-08-21 15:30:00,216.05,216.87,216.02,216.28,175265.0,205.0823,205.8607,205.0538,205.3006,175265.0
2023-08-22 09:30:00,217.04,217.83,216.31,216.87,79357.0,206.0221,206.7719,205.3291,205.8607,79357.0
2023-08-22 10:00:00,216.87,217.17,215.12,215.37,52013.0,205.8607,206.1455,204.1995,204.4368,52013.0
2023-08-22 10:30:00,215.32,215.7,215.12,215.35,30944.0,204.3894,204.7501,204.1995,204.4178,30944.0
2023-08-22 11:00:00,215.34,215.6,214.8,214.85,32215.0,204.4084,204.6552,203.8958,203.9432,32215.0
2023-08-22 11:30:00,214.86,215.07,214.7,214.79,24953.0,203.9527,204.1521,203.8008,203.8863,24953.0
2023-08-22 12:00:00,214.8,215.27,214.69,215.18,25406.0,203.8958,204.3419,203.7913,204.2565,25406.0
2023-08-22 12:30:00,215.28,215.28,214.85,214.85,16677.0,204.3514,204.3514,203.9432,203.9432,16677.0
2023-08-22 13:00:00,214.79,214.97,214.6,214.88,22058.0,203.8863,204.0571,203.7059,203.9717,22058.0
2023-08-22 13:30:00,214.92,215.1,214.7,214.89,33861.0,204.0097,204.1805,203.8008,203.9812,33861.0
2023-08-22 14:00:00,214.89,215.16,214.66,214.9,43626.0,203.9812,204.2375,203.7629,203.9907,43626.0
2023-08-22 14:30:00,214.9,215.14,214.74,214.78,18717.0,203.9907,204.2185,203.8388,203.8768,18717.0
2023-08-22 15:00:00,214.79,215.05,214.41,214.59,43530.0,203.8863,204.1331,203.5256,203.6964,43530.0
2023-08-22 15:30:00,214.55,214.55,213.71,213.84,209921.0,203.6585,203.6585,202.8611,202.9845,209921.0
2023-08-23 09:30:00,214.36,215.68,214.14,215.09,45380.0,203.4781,204.7311,203.2693,204.171,45380.0
2023-08-23 10:00:00,214.84,215.18,214.24,214.36,27020.0,203.9337,204.2565,203.3642,203.4781,27020.0
2023-08-23 10:30:00,214.39,214.85,214.29,214.49,24219.0,203.5066,203.9432,203.4117,203.6015,24219.0
2023-08-23 11:00:00,214.53,215.08,214.39,214.58,31023.0,203.6395,204.1616,203.5066,203.6869,31023.0
2023-08-23 11:30:00,214.6,214.7,214.28,214.47,15358.0,203.7059,203.8008,203.4022,203.5825,15358.0
2023-08-23 12:00:00,214.45,214.66,214.33,214.59,19315.0,203.5635,203.7629,203.4496,203.6964,19315.0
2023-08-23 12:30:00,214.54,214.93,214.54,214.86,17521.0,203.649,204.0192,203.649,203.9527,17521.0
2023-08-23 13:00:00,214.85,215.04,214.63,214.78,17811.0,203.9432,204.1236,203.7344,203.8768,17811.0
2023-08-23 13:30:00,214.73,214.97,214.69,214.83,23821.0,203.8293,204.0571,203.7913,203.9242,23821.0
2023-08-23 14:00:00,214.8,215.05,214.63,214.75,15144.0,203.8958,204.1331,203.7344,203.8483,15144.0
2023-08-23 14:30:00,214.74,215.01,214.5,215.0,33007.0,203.8388,204.0951,203.611,204.0856,33007.0
2023-08-23 15:00:00,214.98,215.33,214.97,215.3,29418.0,204.0666,204.3989,204.0571,204.3704,29418.0
2023-08-23 15:30:00,215.28,215.32,214.79,215.24,105879.0,204.3514,204.3894,203.8863,204.3134,105879.0
2023-08-24 09:30:00,215.69,216.77,215.19,216.52,63292.0,204.7406,205.7658,204.266,205.5285,63292.0
2023-08-24 10:00:00,216.52,216.74,215.88,215.97,29394.0,205.5285,205.7373,204.9209,205.0064,29394.0
2023-08-24 10:30:00,216.0,216.11,215.66,215.7,57459.0,205.0348,205.1393,204.7121,204.7501,57459.0
2023-08-24 11:00:00,215.69,215.83,215.3,215.82,34194.0,204.7406,204.8735,204.3704,204.864,34194.0
2023-08-24 11:30:00,215.85,215.85,215.14,215.15,19117.0,204.8925,204.8925,204.2185,204.228,19117.0
2023-08-24 12:00:00,215.07,215.18,214.4,214.44,17750.0,204.1521,204.2565,203.5161,203.554,17750.0
2023-08-24 12:30:00,214.49,214.51,214.12,214.14,13129.0,203.6015,203.6205,203.2503,203.2693,13129.0
2023-08-24 13:00:00,214.23,214.39,214.07,214.13,18363.0,203.3547,203.5066,203.2028,203.2598,18363.0
2023-08-24 13:30:00,214.12,214.41,214.03,214.09,20327.0,203.2503,203.5256,203.1649,203.2218,20327.0
2023-08-24 14:00:00,214.13,214.24,213.84,214.04,22605.0,203.2598,203.3642,202.9845,203.1743,22605.0
2023-08-24 14:30:00,214.02,214.91,213.88,214.9,50404.0,203.1554,204.0002,203.0225,203.9907,50404.0
2023-08-24 15:00:00,214.91,215.38,214.81,215.02,50057.0,204.0002,204.4463,203.9053,204.1046,50057.0
2023-08-24 15:30:00,215.02,215.11,213.86,213.87,126961.0,204.1046,204.19,203.0035,203.013,126961.0
2023-08-25 09:30:00,215.14,216.29,214.73,214.97,41777.0,204.2185,205.3101,203.8293,204.0571,41777.0
2023-08-25 10:00:00,215.05,215.64,214.65,215.11,27731.0,204.1331,204.6931,203.7534,204.19,27731.0
2023-08-25 10:30:00,214.96,215.94,214.82,215.93,23905.0,204.0476,204.9779,203.9147,204.9684,23905.0
2023-08-25 11:00:00,215.88,216.67,215.56,216.6,32390.0,204.9209,205.6708,204.6172,205.6044,32390.0
2023-08-25 11:30:00,216.6,217.27,216.6,216.93,38290.0,205.6044,206.2404,205.6044,205.9176,38290.0
2023-08-25 12:00:00,216.99,217.2,216.77,217.17,23642.0,205.9746,206.1739,205.7658,206.1455,23642.0
2023-08-25 12:30:00,217.2,217.37,216.6,216.73,23554.0,206.1739,206.3353,205.6044,205.7278,23554.0
2023-08-25 13:00:00,216.73,216.89,216.58,216.76,24442.0,205.7278,205.8797,205.5854,205.7563,24442.0
2023-08-25 13:30:00,216.76,217.13,216.64,217.13,22048.0,205.7563,206.1075,205.6424,206.1075,22048.0
2023-08-25 14:00:00,217.17,217.5,216.99,217.41,41115.0,206.1455,206.4587,205.9746,206.3733,41115.0
2023-08-25 14:30:00,217.47,217.93,217.36,217.76,27394.0,206.4302,206.8669,206.3258,206.7055,27394.0
2023-08-25 15:00:00,217.8,217.98,217.47,217.5,27155.0,206.7435,206.9143,206.4302,206.4587,27155.0
2023-08-25 15:30:00,217.49,217.85,217.2,217.3,138618.0,206.4492,206.7909,206.1739,206.2689,138618.0
2023-08-28 09:30:00,217.35,218.64,217.29,218.23,28553.0,206.3163,207.5408,206.2594,207.1516,28553.0
2023-08-28 10:00:00,218.25,218.38,217.81,218.05,19330.0,207.1706,207.294,206.753,206.9808,19330.0
2023-08-28 10:30:00,218.02,218.25,217.85,218.1,18100.0,206.9523,207.1706,206.7909,207.0282,18100.0
2023-08-28 11:00:00,218.09,218.32,217.92,218.16,15858.0,207.0187,207.2371,206.8574,207.0852,15858.0
2023-08-28 11:30:00,218.16,218.26,218.0,218.2,13845.0,207.0852,207.1801,206.9333,207.1232,13845.0
2023-08-28 12:00:00,218.25,218.37,218.15,218.16,14739.0,207.1706,207.2845,207.0757,207.0852,14739.0
2023-08-28 12:30:00,218.17,218.32,218.0,218.29,15836.0,207.0947,207.2371,206.9333,207.2086,15836.0
2023-08-28 13:00:00,218.29,218.58,218.1,218.33,14212.0,207.2086,207.4839,207.0282,207.2466,14212.0
2023-08-28 13:30:00,218.33,218.44,217.9,218.03,16534.0,207.2466,207.351,206.8384,206.9618,16534.0
2023-08-28 14:00:00,218.06,218.06,217.52,217.7,14053.0,206.9903,206.9903,206.4777,206.6485,14053.0
2023-08-28 14:30:00,217.64,218.16,217.55,218.12,25685.0,206.5916,207.0852,206.5062,207.0472,25685.0
2023-08-28 15:00:00,218.12,218.29,217.62,217.75,23041.0,207.0472,207.2086,206.5726,206.696,23041.0
2023-08-28 15:30:00,217.8,218.13,217.7,218.01,58177.0,206.7435,207.0567,206.6485,206.9428,58177.0
2023-08-29 09:30:00,219.06,219.42,217.65,217.65,50048.0,207.9395,208.2812,206.6011,206.6011,50048.0
2023-08-29 10:00:00,217.65,218.21,217.47,217.81,32750.0,206.6011,207.1327,206.4302,206.753,32750.0
2023-08-29 10:30:00,217.72,217.76,216.6,216.8,39735.0,206.6675,206.7055,205.6044,205.7942,39735.0
2023-08-29 11:00:00,216.78,217.07,216.58,216.97,27940.0,205.7753,206.0505,205.5854,205.9556,27940.0
2023-08-29 11:30:00,217.0,217.61,216.83,217.48,35002.0,205.9841,206.5631,205.8227,206.4397,35002.0
2023-08-29 12:00:00,217.42,218.04,217.36,217.78,29783.0,206.3828,206.9713,206.3258,206.7245,29783.0
2023-08-29 12:30:00,217.78,217.85,217.47,217.65,18641.0,206.7245,206.7909,206.4302,206.6011,18641.0
2023-08-29 13:00:00,217.62,217.71,217.43,217.51,15815.0,206.5726,206.658,206.3923,206.4682,15815.0
2023-08-29 13:30:00,217.47,217.61,217.22,217.39,14065.0,206.4302,206.5631,206.1929,206.3543,14065.0
2023-08-29 14:00:00,217.36,217.61,217.28,217.43,22898.0,206.3258,206.5631,206.2499,206.3923,22898.0
2023-08-29 14:30:00,217.46,218.1,217.46,217.75,25703.0,206.4207,207.0282,206.4207,206.696,25703.0
2023-08-29 15:00:00,217.72,217.9,217.55,217.84,24101.0,206.6675,206.8384,206.5062,206.7814,24101.0
2023-08-29 15:30:00,217.88,218.25,217.57,217.66,133868.0,206.8194,207.1706,206.5251,206.6106,133868.0
2023-08-30 09:30:00,218.16,219.92,218.16,219.22,46018.0,207.0852,208.7559,207.0852,208.0914,46018.0
2023-08-30 10:00:00,219.21,219.34,218.92,218.92,15915.0,208.0819,208.2053,207.8066,207.8066,15915.0
2023-08-30 10:30:00,218.91,218.91,218.34,218.69,10604.0,207.7971,207.7971,207.2561,207.5883,10604.0
2023-08-30 11:00:00,218.75,219.09,218.55,218.98,17774.0,207.6452,207.968,207.4554,207.8636,17774.0
2023-08-30 11:30:00,218.98,219.18,218.86,218.96,13671.0,207.8636,208.0534,207.7497,207.8446,13671.0
2023-08-30 12:00:00,218.94,218.94,218.55,218.84,12544.0,207.8256,207.8256,207.4554,207.7307,12544.0
2023-08-30 12:30:00,218.72,219.02,218.62,219.01,12126.0,207.6168,207.9015,207.5218,207.892,12126.0
2023-08-30 13:00:00,219.04,219.14,218.35,218.37,17394.0,207.9205,208.0154,207.2656,207.2845,17394.0
2023-08-30 13:30:00,218.4,218.44,217.73,217.88,15438.0,207.313,207.351,206.677,206.8194,15438.0
2023-08-30 14:00:00,218.02,218.07,217.63,217.78,36493.0,206.9523,206.9998,206.5821,206.7245,36493.0
2023-08-30 14:30:00,217.77,217.93,217.58,217.88,17166.0,206.715,206.8669,206.5346,206.8194,17166.0
2023-08-30 15:00:00,217.9,217.96,217.7,217.83,17444.0,206.8384,206.8953,206.6485,206.7719,17444.0
2023-08-30 15:30:00,217.82,217.82,217.01,217.31,107449.0,206.7625,206.7625,205.9936,206.2783,107449.0
2023-08-31 09:30:00,217.43,217.44,215.95,216.45,30355.0,206.3923,206.4017,204.9874,205.462,30355.0
2023-08-31 10:00:00,216.45,216.45,215.15,215.64,36471.0,205.462,205.462,204.228,204.6931,36471.0
2023-08-31 10:30:00,215.65,215.65,214.86,215.16,28924.0,204.7026,204.7026,203.9527,204.2375,28924.0
2023-08-31 11:00:00,215.24,215.71,215.24,215.67,20378.0,204.3134,204.7596,204.3134,204.7216,20378.0
2023-08-31 11:30:00,215.74,216.0,215.47,215.47,15345.0,204.788,205.0348,204.5318,204.5318,15345.0
2023-08-31 12:00:00,215.54,215.83,215.51,215.83,16046.0,204.5982,204.8735,204.5697,204.8735,16046.0
2023-08-31 12:30:00,215.8,215.95,215.67,215.94,15797.0,204.845,204.9874,204.7216,204.9779,15797.0
2023-08-31 13:00:00,215.92,216.11,215.77,216.05,19040.0,204.9589,205.1393,204.8165,205.0823,19040.0
2023-08-31 13:30:00,216.07,216.22,215.8,215.87,19792.0,205.1013,205.2437,204.845,204.9114,19792.0
2023-08-31 14:00:00,215.88,216.02,215.56,215.88,42662.0,204.9209,205.0538,204.6172,204.9209,42662.0
2023-08-31 14:30:00,215.89,216.0,215.03,215.18,41652.0,204.9304,205.0348,204.1141,204.2565,41652.0
2023-08-31 15:00:00,215.16,215.73,215.16,215.28,46018.0,204.2375,204.7786,204.2375,204.3514,46018.0
2023-08-31 15:30:00,215.33,215.39,214.81,214.94,205130.0,204.3989,204.4558,203.9053,204.0287,205130.0
2023-09-01 09:30:00,214.75,215.2,213.7,214.15,84380.0,203.8483,204.2755,202.8516,203.2788,84380.0
2023-09-01 10:00:00,214.07,214.71,213.71,214.01,50075.0,203.2028,203.8103,202.8611,203.1459,50075.0
2023-09-01 10:30:00,214.04,214.37,213.66,214.06,83362.0,203.1743,203.4876,202.8136,203.1933,83362.0
2023-09-01 11:00:00,214.06,214.57,213.83,213.98,22731.0,203.1933,203.6774,202.975,203.1174,22731.0
2023-09-01 11:30:00,213.98,214.97,213.94,214.47,56542.0,203.1174,204.0571,203.0794,203.5825,56542.0
2023-09-01 12:00:00,214.5,214.59,213.79,214.18,35468.0,203.611,203.6964,202.937,203.3072,35468.0
2023-09-01 12:30:00,214.11,214.22,213.33,213.38,38110.0,203.2408,203.3452,202.5004,202.5479,38110.0
2023-09-01 13:00:00,213.44,213.95,213.22,213.95,27891.0,202.6048,203.0889,202.396,203.0889,27891.0
2023-09-01 13:30:00,213.96,214.15,213.82,213.88,31246.0,203.0984,203.2788,202.9655,203.0225,31246.0
2023-09-01 14:00:00,213.89,214.2,213.81,214.07,25827.0,203.032,203.3262,202.956,203.2028,25827.0
2023-09-01 14:30:00,214.13,214.36,214.09,214.24,24084.0,203.2598,203.4781,203.2218,203.3642,24084.0
2023-09-01 15:00:00,214.26,214.37,214.09,214.36,25666.0,203.3832,203.4876,203.2218,203.4781,25666.0
2023-09-01 15:30:00,214.35,214.5,213.73,213.86,146153.0,203.4686,203.611,202.8801,203.0035,146153.0
2023-09-05 09:30:00,213.67,214.57,212.8,214.25,54198.0,202.8231,203.6774,201.9973,203.3737,54198.0
2023-09-05 10:00:00,214.33,214.67,212.81,212.94,37170.0,203.4496,203.7724,202.0068,202.1302,37170.0
2023-09-05 10:30:00,212.9,213.11,212.52,212.68,42312.0,202.0922,202.2916,201.7315,201.8834,42312.0
2023-09-05 11:00:00,212.69,212.8,212.08,212.15,32167.0,201.8929,201.9973,201.3138,201.3803,32167.0
2023-09-05 11:30:00,212.14,212.15,211.72,211.87,24804.0,201.3708,201.3803,200.9721,201.1145,24804.0
2023-09-05 12:00:00,211.83,212.0,211.44,211.51,19282.0,201.0765,201.2379,200.7063,200.7728,19282.0
2023-09-05 12:30:00,211.49,211.72,211.37,211.57,22011.0,200.7538,200.9721,200.6399,200.8297,22011.0
2023-09-05 13:00:00,211.56,211.63,211.33,211.39,17394.0,200.8202,200.8867,200.6019,200.6589,17394.0
2023-09-05 13:30:00,211.39,211.6,211.36,211.58,17762.0,200.6589,200.8582,200.6304,200.8392,17762.0
2023-09-05 14:00:00,211.6,212.0,211.48,211.99,20620.0,200.8582,201.2379,200.7443,201.2284,20620.0
2023-09-05 14:30:00,212.02,212.35,212.01,212.31,19867.0,201.2569,201.5701,201.2474,201.5322,19867.0
2023-09-05 15:00:00,212.32,212.68,212.3,212.47,33278.0,201.5417,201.8834,201.5227,201.684,33278.0
2023-09-05 15:30:00,212.45,212.53,211.86,212.1,148587.0,201.6651,201.741,201.105,201.3328,148587.0
2023-09-06 09:30:00,212.18,212.68,210.5,210.79,44448.0,201.4088,201.8834,199.8141,200.0893,44448.0
2023-09-06 10:00:00,210.84,211.79,210.65,211.13,48360.0,200.1368,201.0386,199.9564,200.4121,48360.0
2023-09-06 10:30:00,211.09,211.44,210.81,211.09,26887.0,200.3741,200.7063,200.1083,200.3741,26887.0
2023-09-06 11:00:00,211.2,211.86,211.18,211.56,25581.0,200.4785,201.105,200.4595,200.8202,25581.0
2023-09-06 11:30:00,211.59,211.95,211.44,211.84,24000.0,200.8487,201.1904,200.7063,201.086,24000.0
2023-09-06 12:00:00,211.87,212.39,211.82,212.16,25977.0,201.1145,201.6081,201.067,201.3898,25977.0
2023-09-06 12:30:00,212.05,212.06,211.38,211.6,16003.0,201.2854,201.2949,200.6494,200.8582,16003.0
2023-09-06 13:00:00,211.51,211.61,211.2,211.2,15822.0,200.7728,200.8677,200.4785,200.4785,15822.0
2023-09-06 13:30:00,211.25,211.29,210.9,211.1,16404.0,200.526,200.5639,200.1937,200.3836,16404.0
2023-09-06 14:00:00,211.09,211.13,210.83,210.83,21409.0,200.3741,200.4121,200.1273,200.1273,21409.0
2023-09-06 14:30:00,210.89,210.9,210.65,210.67,15430.0,200.1843,200.1937,199.9564,199.9754,15430.0
2023-09-06 15:00:00,210.65,210.66,210.17,210.6,33321.0,199.9564,199.9659,199.5008,199.909,33321.0
2023-09-06 15:30:00,210.57,210.64,210.08,210.4,116971.0,199.8805,199.9469,199.4154,199.7191,116971.0
2023-09-07 09:30:00,211.5,212.75,211.5,212.13,36347.0,200.7633,201.9498,200.7633,201.3613,36347.0
2023-09-07 10:00:00,212.02,212.17,210.76,210.86,32523.0,201.2569,201.3993,200.0609,200.1558,32523.0
2023-09-07 10:30:00,210.87,211.53,210.86,211.25,29514.0,200.1653,200.7918,200.1558,200.526,29514.0
2023-09-07 11:00:00,211.24,211.33,210.75,210.77,23548.0,200.5165,200.6019,200.0514,200.0703,23548.0
2023-09-07 11:30:00,210.79,211.07,210.59,210.73,20339.0,200.0893,200.3551,199.8995,200.0324,20339.0
2023-09-07 12:00:00,210.81,210.88,210.39,210.53,25180.0,200.1083,200.1748,199.7096,199.8425,25180.0
2023-09-07 12:30:00,210.55,210.58,210.22,210.41,31225.0,199.8615,199.89,199.5483,199.7286,31225.0
2023-09-07 13:00:00,210.37,210.52,209.85,209.94,34833.0,199.6907,199.833,199.197,199.2825,34833.0
2023-09-07 13:30:00,209.96,210.07,209.68,209.78,22659.0,199.3015,199.4059,199.0357,199.1306,22659.0
2023-09-07 14:00:00,209.7,209.83,209.13,209.14,20278.0,199.0547,199.1781,198.5136,198.5231,20278.0
2023-09-07 14:30:00,209.14,209.3,209.01,209.2,23764.0,198.5231,198.675,198.3997,198.58,23764.0
2023-09-07 15:00:00,209.22,209.27,209.0,209.07,28736.0,198.599,198.6465,198.3902,198.4566,28736.0
2023-09-07 15:30:00,209.1,209.22,208.62,208.99,136104.0,198.4851,198.599,198.0295,198.3807,136104.0
2023-09-08 09:30:00,209.34,209.54,208.69,209.54,34767.0,198.7129,198.9028,198.0959,198.9028,34767.0
2023-09-08 10:00:00,209.49,209.67,208.93,209.44,62412.0,198.8553,199.0262,198.3238,198.8079,62412.0
2023-09-08 10:30:00,209.47,209.5,209.07,209.28,17528.0,198.8363,198.8648,198.4566,198.656,17528.0
2023-09-08 11:00:00,209.31,209.4,208.65,208.66,16403.0,198.6845,198.7699,198.058,198.0675,16403.0
2023-09-08 11:30:00,208.59,209.03,208.55,208.68,17105.0,198.001,198.4187,197.963,198.0864,17105.0
2023-09-08 12:00:00,208.67,208.92,208.58,208.71,12200.0,198.077,198.3143,197.9915,198.1149,12200.0
2023-09-08 12:30:00,208.61,208.65,208.12,208.24,18083.0,198.02,198.058,197.5549,197.6688,18083.0
2023-09-08 13:00:00,208.16,208.4,207.86,207.96,16998.0,197.5928,197.8207,197.3081,197.403,16998.0
2023-09-08 13:30:00,207.89,207.98,207.5,207.52,31613.0,197.3365,197.422,196.9663,196.9853,31613.0
2023-09-08 14:00:00,207.53,208.03,207.5,208.0,16683.0,196.9948,197.4694,196.9663,197.441,16683.0
2023-09-08 14:30:00,207.97,208.04,207.58,207.75,20981.0,197.4125,197.4789,197.0423,197.2037,20981.0
2023-09-08 15:00:00,207.77,208.29,207.74,208.26,27127.0,197.2226,197.7162,197.1942,197.6878,27127.0
2023-09-08 15:30:00,208.26,209.05,208.2,209.04,144274.0,197.6878,198.4377,197.6308,198.4282,144274.0
2023-09-11 09:30:00,209.0,210.15,208.95,209.43,42849.0,198.3902,199.4818,198.3427,198.7984,42849.0
2023-09-11 10:00:00,209.43,210.44,209.18,210.07,30537.0,198.7984,199.7571,198.5611,199.4059,30537.0
2023-09-11 10:30:00,210.01,210.55,209.7,210.4,22741.0,199.3489,199.8615,199.0547,199.7191,22741.0
2023-09-11 11:00:00,210.44,210.55,210.0,210.47,28077.0,199.7571,199.8615,199.3394,199.7856,28077.0
2023-09-11 11:30:00,210.47,211.2,210.3,211.07,33129.0,199.7856,200.4785,199.6242,200.3551,33129.0
2023-09-11 12:00:00,211.15,211.19,210.68,210.87,28059.0,200.4311,200.469,199.9849,200.1653,28059.0
2023-09-11 12:30:00,210.77,211.34,210.77,211.28,37665.0,200.0703,200.6114,200.0703,200.5545,37665.0
2023-09-11 13:00:00,211.26,211.45,211.05,211.36,30332.0,200.5355,200.7158,200.3361,200.6304,30332.0
2023-09-11 13:30:00,211.37,211.43,210.96,211.09,23010.0,200.6399,200.6968,200.2507,200.3741,23010.0
2023-09-11 14:00:00,211.09,211.7,211.09,211.6,18022.0,200.3741,200.9531,200.3741,200.8582,18022.0
2023-09-11 14:30:00,211.64,211.84,211.46,211.77,27198.0,200.8962,201.086,200.7253,201.0196,27198.0
2023-09-11 15:00:00,211.73,211.96,211.66,211.9,54157.0,200.9816,201.1999,200.9152,201.143,54157.0
2023-09-11 15:30:00,211.88,212.23,211.72,212.03,153662.0,201.124,201.4562,200.9721,201.2664,153662.0
2023-09-12 09:30:00,211.54,211.81,209.09,209.91,48035.0,200.8013,201.0576,198.4756,199.254,48035.0
2023-09-12 10:00:00,209.92,209.95,208.13,208.34,37674.0,199.2635,199.292,197.5644,197.7637,37674.0
2023-09-12 10:30:00,208.42,208.49,207.78,207.78,45659.0,197.8396,197.9061,197.2321,197.2321,45659.0
2023-09-12 11:00:00,207.79,207.91,207.24,207.34,29912.0,197.2416,197.3555,196.7195,196.8145,29912.0
2023-09-12 11:30:00,207.26,207.49,206.69,206.92,39224.0,196.7385,196.9569,196.1975,196.4158,39224.0
2023-09-12 12:00:00,206.96,207.02,206.76,206.81,39754.0,196.4538,196.5107,196.2639,196.3114,39754.0
2023-09-12 12:30:00,206.85,207.39,206.84,207.2,29353.0,196.3493,196.8619,196.3399,196.6816,29353.0
2023-09-12 13:00:00,207.18,207.45,207.15,207.24,17750.0,196.6626,196.9189,196.6341,196.7195,17750.0
2023-09-12 13:30:00,207.28,207.7,207.26,207.4,25784.0,196.7575,197.1562,196.7385,196.8714,25784.0
2023-09-12 14:00:00,207.4,207.59,206.95,207.08,30126.0,196.8714,197.0518,196.4443,196.5677,30126.0
2023-09-12 14:30:00,207.17,207.51,207.14,207.47,34783.0,196.6531,196.9758,196.6246,196.9379,34783.0
2023-09-12 15:00:00,207.45,207.56,207.03,207.21,40308.0,196.9189,197.0233,196.5202,196.6911,40308.0
2023-09-12 15:30:00,207.25,208.21,207.25,207.6,190686.0,196.729,197.6403,196.729,197.0613,190686.0
2023-09-13 09:30:00,209.23,210.74,209.18,209.85,53947.0,198.6085,200.0419,198.5611,199.197,53947.0
2023-09-13 10:00:00,209.8,209.93,208.84,208.89,29716.0,199.1496,199.273,198.2383,198.2858,29716.0
2023-09-13 10:30:00,208.9,208.9,207.82,207.99,30665.0,198.2953,198.2953,197.2701,197.4315,30665.0
2023-09-13 11:00:00,208.03,208.42,207.87,208.32,27720.0,197.4694,197.8396,197.3176,197.7447,27720.0
2023-09-13 11:30:00,208.35,208.71,208.3,208.49,26282.0,197.7732,198.1149,197.7257,197.9061,26282.0
2023-09-13 12:00:00,208.51,208.85,208.41,208.71,27815.0,197.9251,198.2478,197.8302,198.1149,27815.0
2023-09-13 12:30:00,208.68,209.0,208.67,208.78,18806.0,198.0864,198.3902,198.077,198.1814,18806.0
2023-09-13 13:00:00,208.76,208.86,208.36,208.57,15729.0,198.1624,198.2573,197.7827,197.982,15729.0
2023-09-13 13:30:00,208.67,209.28,208.66,209.25,24734.0,198.077,198.656,198.0675,198.6275,24734.0
2023-09-13 14:00:00,209.23,210.03,209.2,209.79,35147.0,198.6085,199.3679,198.58,199.1401,35147.0
2023-09-13 14:30:00,209.76,209.91,209.33,209.53,21295.0,199.1116,199.254,198.7034,198.8933,21295.0
2023-09-13 15:00:00,209.54,209.57,209.15,209.38,21098.0,198.9028,198.9313,198.5326,198.7509,21098.0
2023-09-13 15:30:00,209.48,210.18,209.39,209.71,149209.0,198.8458,199.5103,198.7604,199.0642,149209.0
2023-09-14 09:30:00,210.02,210.9,209.84,210.64,40265.0,199.3584,200.1937,199.1876,199.9469,40265.0
2023-09-14 10:00:00,210.72,210.88,210.05,210.16,24318.0,200.0229,200.1748,199.3869,199.4913,24318.0
2023-09-14 10:30:00,210.3,210.3,209.4,209.54,14771.0,199.6242,199.6242,198.7699,198.9028,14771.0
2023-09-14 11:00:00,209.52,209.94,209.49,209.84,14563.0,198.8838,199.2825,198.8553,199.1876,14563.0
2023-09-14 11:30:00,209.84,210.74,209.84,210.61,20816.0,199.1876,200.0419,199.1876,199.9185,20816.0
2023-09-14 12:00:00,210.62,211.1,210.4,211.1,22139.0,199.928,200.3836,199.7191,200.3836,22139.0
2023-09-14 12:30:00,211.1,211.14,210.79,210.91,15366.0,200.3836,200.4216,200.0893,200.2032,15366.0
2023-09-14 13:00:00,210.99,211.47,210.94,211.15,14283.0,200.2792,200.7348,200.2317,200.4311,14283.0
2023-09-14 13:30:00,211.15,211.38,211.1,211.34,18386.0,200.4311,200.6494,200.3836,200.6114,18386.0
2023-09-14 14:00:00,211.33,211.82,211.32,211.69,26535.0,200.6019,201.067,200.5924,200.9436,26535.0
2023-09-14 14:30:00,211.69,211.86,211.43,211.49,27114.0,200.9436,201.105,200.6968,200.7538,27114.0
2023-09-14 15:00:00,211.48,211.97,211.41,211.93,49114.0,200.7443,201.2094,200.6779,201.1715,49114.0
2023-09-14 15:30:00,211.96,212.47,211.73,211.8,220468.0,201.1999,201.684,200.9816,201.0481,220468.0
2023-09-15 09:30:00,211.82,213.86,211.53,211.8,195635.0,201.067,203.0035,200.7918,201.0481,195635.0
2023-09-15 10:00:00,211.97,212.28,211.24,211.67,49089.0,201.2094,201.5037,200.5165,200.9247,49089.0
2023-09-15 10:30:00,211.69,212.51,211.61,212.05,48618.0,200.9436,201.722,200.8677,201.2854,48618.0
2023-09-15 11:00:00,212.07,212.35,211.66,212.35,51881.0,201.3044,201.5701,200.9152,201.5701,51881.0
2023-09-15 11:30:00,212.39,213.08,212.23,212.99,42524.0,201.6081,202.2631,201.4562,202.1776,42524.0
2023-09-15 12:00:00,213.0,213.22,212.61,212.77,54784.0,202.1871,202.396,201.8169,201.9688,54784.0
2023-09-15 12:30:00,212.81,212.88,212.6,212.62,21109.0,202.0068,202.0732,201.8074,201.8264,21109.0
2023-09-15 13:00:00,212.56,212.59,212.2,212.49,40418.0,201.7695,201.798,201.4278,201.703,40418.0
2023-09-15 13:30:00,212.51,212.98,212.46,212.94,32005.0,201.722,202.1682,201.6746,202.1302,32005.0
2023-09-15 14:00:00,212.88,213.3,212.79,213.18,49330.0,202.0732,202.4719,201.9878,202.358,49330.0
2023-09-15 14:30:00,213.25,213.59,213.22,213.52,46396.0,202.4245,202.7472,202.396,202.6807,46396.0
2023-09-15 15:00:00,213.56,213.71,213.37,213.59,70523.0,202.7187,202.8611,202.5384,202.7472,70523.0
2023-09-15 15:30:00,213.62,213.74,212.22,212.34,340203.0,202.7757,202.8896,201.4467,201.5606,340203.0
2023-09-18 09:30:00,213.12,213.72,211.67,212.8,50449.0,202.301,202.8706,200.9247,201.9973,50449.0
2023-09-18 10:00:00,212.74,213.26,212.52,213.11,39198.0,201.9403,202.4339,201.7315,202.2916,39198.0
2023-09-18 10:30:00,213.09,213.09,211.15,211.16,34289.0,202.2726,202.2726,200.4311,200.4405,34289.0
2023-09-18 11:00:00,211.12,211.4,210.49,211.4,27125.0,200.4026,200.6684,199.8046,200.6684,27125.0
2023-09-18 11:30:00,211.41,212.1,211.32,212.08,14295.0,200.6779,201.3328,200.5924,201.3138,14295.0
2023-09-18 12:00:00,212.07,212.48,212.05,212.36,12066.0,201.3044,201.6935,201.2854,201.5796,12066.0
2023-09-18 12:30:00,212.45,212.98,212.35,212.96,14244.0,201.6651,202.1682,201.5701,202.1492,14244.0
2023-09-18 13:00:00,212.87,213.27,212.85,212.95,14570.0,202.0637,202.4434,202.0448,202.1397,14570.0
2023-09-18 13:30:00,212.95,213.27,212.91,213.14,21927.0,202.1397,202.4434,202.1017,202.32,21927.0
2023-09-18 14:00:00,213.1,213.44,212.97,213.14,23942.0,202.2821,202.6048,202.1587,202.32,23942.0
2023-09-18 14:30:00,213.14,213.25,212.92,213.2,32991.0,202.32,202.4245,202.1112,202.377,32991.0
2023-09-18 15:00:00,213.21,213.22,212.88,212.98,24189.0,202.3865,202.396,202.0732,202.1682,24189.0
2023-09-18 15:30:00,212.95,213.36,212.42,212.46,129914.0,202.1397,202.5289,201.6366,201.6746,129914.0
2023-09-19 09:30:00,212.34,212.85,210.6,211.89,83023.0,201.5606,202.0448,199.909,201.1335,83023.0
2023-09-19 10:00:00,211.89,212.06,210.96,211.31,58260.0,201.1335,201.2949,200.2507,200.5829,58260.0
2023-09-19 10:30:00,211.4,211.54,211.1,211.52,35589.0,200.6684,200.8013,200.3836,200.7823,35589.0
2023-09-19 11:00:00,211.48,211.56,211.2,211.49,26408.0,200.7443,200.8202,200.4785,200.7538,26408.0
2023-09-19 11:30:00,211.43,211.47,211.11,211.34,26216.0,200.6968,200.7348,200.3931,200.6114,26216.0
2023-09-19 12:00:00,211.29,211.32,210.52,210.71,19504.0,200.5639,200.5924,199.833,200.0134,19504.0
2023-09-19 12:30:00,210.72,210.81,210.27,210.54,131407.0,200.0229,200.1083,199.5957,199.852,131407.0
2023-09-19 13:00:00,210.52,210.62,210.15,210.18,21260.0,199.833,199.928,199.4818,199.5103,21260.0
2023-09-19 13:30:00,210.16,210.23,209.79,209.94,19592.0,199.4913,199.5578,199.1401,199.2825,19592.0
2023-09-19 14:00:00,209.93,210.29,209.87,210.2,39036.0,199.273,199.6147,199.216,199.5293,39036.0
2023-09-19 14:30:00,210.11,210.84,210.1,210.66,40582.0,199.4439,200.1368,199.4344,199.9659,40582.0
2023-09-19 15:00:00,210.74,210.88,210.34,210.47,39552.0,200.0419,200.1748,199.6622,199.7856,39552.0
2023-09-19 15:30:00,210.43,210.51,208.62,209.17,331977.0,199.7476,199.8235,198.0295,198.5516,331977.0
2023-09-20 09:30:00,210.21,210.27,208.25,208.92,42386.0,199.5388,199.5957,197.6783,198.3143,42386.0
2023-09-20 10:00:00,208.77,209.73,208.45,209.73,24116.0,198.1719,199.0831,197.8681,199.0831,24116.0
2023-09-20 10:30:00,209.81,210.9,209.74,210.79,32376.0,199.1591,200.1937,199.0926,200.0893,32376.0
2023-09-20 11:00:00,210.81,211.24,210.73,211.1,33720.0,200.1083,200.5165,200.0324,200.3836,33720.0
2023-09-20 11:30:00,211.11,211.76,211.11,211.52,34849.0,200.3931,201.0101,200.3931,200.7823,34849.0
2023-09-20 12:00:00,211.52,211.96,211.49,211.73,37104.0,200.7823,201.1999,200.7538,200.9816,37104.0
2023-09-20 12:30:00,211.8,211.87,211.52,211.66,14729.0,201.0481,201.1145,200.7823,200.9152,14729.0
2023-09-20 13:00:00,211.71,211.72,211.06,211.36,32950.0,200.9626,200.9721,200.3456,200.6304,32950.0
2023-09-20 13:30:00,211.41,211.69,211.33,211.61,23785.0,200.6779,200.9436,200.6019,200.8677,23785.0
2023-09-20 14:00:00,211.61,211.72,211.16,211.72,32546.0,200.8677,200.9721,200.4405,200.9721,32546.0
2023-09-20 14:30:00,211.67,212.14,211.5,211.54,86158.0,200.9247,201.3708,200.7633,200.8013,86158.0
2023-09-20 15:00:00,211.56,211.89,211.47,211.85,55029.0,200.8202,201.1335,200.7348,201.0955,55029.0
2023-09-20 15:30:00,211.87,212.05,211.02,211.32,204270.0,201.1145,201.2854,200.3077,200.5924,204270.0
2023-09-21 09:30:00,211.22,211.7,209.98,210.99,54222.0,200.4975,200.9531,199.3205,200.2792,54222.0
2023-09-21 10:00:00,210.81,211.55,210.46,211.48,57674.0,200.1083,200.8108,199.7761,200.7443,57674.0
2023-09-21 10:30:00,211.57,211.59,210.43,210.83,47285.0,200.8297,200.8487,199.7476,200.1273,47285.0
2023-09-21 11:00:00,210.89,211.17,210.62,210.65,35034.0,200.1843,200.45,199.928,199.9564,35034.0
2023-09-21 11:30:00,210.67,210.9,210.35,210.77,24294.0,199.9754,200.1937,199.6717,200.0703,24294.0
2023-09-21 12:00:00,210.7,210.76,209.64,209.79,34702.0,200.0039,200.0609,198.9977,199.1401,34702.0
2023-09-21 12:30:00,209.79,209.79,209.56,209.62,21075.0,199.1401,199.1401,198.9218,198.9787,21075.0
2023-09-21 13:00:00,209.64,209.94,209.54,209.9,27173.0,198.9977,199.2825,198.9028,199.2445,27173.0
2023-09-21 13:30:00,209.89,210.03,209.35,209.4,40369.0,199.235,199.3679,198.7224,198.7699,40369.0
2023-09-21 14:00:00,209.46,209.56,209.27,209.49,25666.0,198.8268,198.9218,198.6465,198.8553,25666.0
2023-09-21 14:30:00,209.48,209.81,209.46,209.6,42248.0,198.8458,199.1591,198.8268,198.9597,42248.0
2023-09-21 15:00:00,209.64,209.74,209.06,209.14,37907.0,198.9977,199.0926,198.4472,198.5231,37907.0
2023-09-21 15:30:00,209.09,209.31,208.04,208.09,236029.0,198.4756,198.6845,197.4789,197.5264,236029.0
2023-09-22 09:30:00,208.0,209.2,207.38,207.74,49871.0,197.441,198.58,196.8524,197.1942,49871.0
2023-09-22 10:00:00,207.65,208.14,207.4,208.08,29910.0,197.1087,197.5739,196.8714,197.5169,29910.0
2023-09-22 10:30:00,208.14,209.53,207.94,209.0,132156.0,197.5739,198.8933,197.384,198.3902,132156.0
2023-09-22 11:00:00,208.98,209.94,208.82,209.94,57297.0,198.3712,199.2825,198.2193,199.2825,57297.0
2023-09-22 11:30:00,209.94,210.06,208.55,209.0,223494.0,199.2825,199.3964,197.963,198.3902,223494.0
2023-09-22 12:00:00,208.96,208.96,208.4,208.83,38077.0,198.3522,198.3522,197.8207,198.2288,38077.0
2023-09-22 12:30:00,208.8,210.07,208.78,209.9,38696.0,198.2004,199.4059,198.1814,199.2445,38696.0
2023-09-22 13:00:00,209.95,209.95,209.0,209.4,29013.0,199.292,199.292,198.3902,198.7699,29013.0
2023-09-22 13:30:00,209.37,210.11,209.34,210.11,57649.0,198.7414,199.4439,198.7129,199.4439,57649.0
2023-09-22 14:00:00,210.16,210.29,209.53,209.99,256546.0,199.4913,199.6147,198.8933,199.3299,256546.0
2023-09-22 14:30:00,209.92,210.0,209.29,209.29,63845.0,199.2635,199.3394,198.6655,198.6655,63845.0
2023-09-22 15:00:00,209.27,209.68,209.2,209.24,36622.0,198.6465,199.0357,198.58,198.618,36622.0
2023-09-22 15:30:00,209.14,209.48,207.86,207.94,346111.0,198.5231,198.8458,197.3081,197.384,346111.0
2023-09-25 09:30:00,207.0,207.5,206.7,207.46,61943.0,196.4917,196.9663,196.207,196.9284,61943.0
2023-09-25 10:00:00,207.5,207.8,207.18,207.47,27759.0,196.9663,197.2511,196.6626,196.9379,27759.0
2023-09-25 10:30:00,207.4,208.32,207.4,207.94,27936.0,196.8714,197.7447,196.8714,197.384,27936.0
2023-09-25 11:00:00,207.92,208.13,207.38,207.71,58819.0,197.365,197.5644,196.8524,197.1657,58819.0
2023-09-25 11:30:00,207.67,207.84,207.41,207.41,44760.0,197.1277,197.2891,196.8809,196.8809,44760.0
2023-09-25 12:00:00,207.41,207.55,206.82,206.87,55975.0,196.8809,197.0138,196.3209,196.3683,55975.0
2023-09-25 12:30:00,206.88,207.02,206.34,206.51,20979.0,196.3778,196.5107,195.8652,196.0266,20979.0
2023-09-25 13:00:00,206.47,206.48,204.8,204.88,57556.0,195.9886,195.9981,194.4034,194.4793,57556.0
2023-09-25 13:30:00,204.8,205.62,204.61,205.62,48693.0,194.4034,195.1818,194.2231,195.1818,48693.0
2023-09-25 14:00:00,205.62,205.79,204.82,204.99,42334.0,195.1818,195.3432,194.4224,194.5838,42334.0
2023-09-25 14:30:00,204.97,205.38,204.61,205.14,76574.0,194.5648,194.954,194.2231,194.7262,76574.0
2023-09-25 15:00:00,205.11,205.61,204.78,205.53,68498.0,194.6977,195.1723,194.3844,195.0964,68498.0
2023-09-25 15:30:00,205.56,206.01,205.43,205.98,240829.0,195.1248,195.552,195.0014,195.5235,240829.0
2023-09-26 09:30:00,205.59,205.99,204.72,205.53,81541.0,195.1533,195.533,194.3275,195.0964,81541.0
2023-09-26 10:00:00,205.63,205.68,204.66,204.91,44578.0,195.1913,195.2387,194.2705,194.5078,44578.0
2023-09-26 10:30:00,204.77,204.91,204.0,204.45,27730.0,194.3749,194.5078,193.644,194.0712,27730.0
2023-09-26 11:00:00,204.5,204.93,204.11,204.61,23057.0,194.1186,194.5268,193.7484,194.2231,23057.0
2023-09-26 11:30:00,204.6,204.93,204.29,204.93,14933.0,194.2136,194.5268,193.9193,194.5268,14933.0
2023-09-26 12:00:00,204.92,205.08,204.56,204.66,12050.0,194.5173,194.6692,194.1756,194.2705,12050.0
2023-09-26 12:30:00,204.62,205.05,204.6,204.93,18194.0,194.2325,194.6407,194.2136,194.5268,18194.0
2023-09-26 13:00:00,204.91,205.67,204.89,205.63,20247.0,194.5078,195.2292,194.4888,195.1913,20247.0
2023-09-26 13:30:00,205.58,205.66,205.36,205.48,28847.0,195.1438,195.2198,194.935,195.0489,28847.0
2023-09-26 14:00:00,205.43,205.6,205.02,205.47,22547.0,195.0014,195.1628,194.6122,195.0394,22547.0
2023-09-26 14:30:00,205.5,205.5,204.77,204.88,22720.0,195.0679,195.0679,194.3749,194.4793,22720.0
2023-09-26 15:00:00,204.85,205.14,204.67,204.79,35955.0,194.4509,194.7262,194.28,194.3939,35955.0
2023-09-26 15:30:00,204.8,205.36,204.79,205.25,122658.0,194.4034,194.935,194.3939,194.8306,122658.0
2023-09-27 09:30:00,204.9,205.68,203.89,203.89,33917.0,194.4983,195.2387,193.5396,193.5396,33917.0
2023-09-27 10:00:00,203.89,204.65,203.53,204.33,33141.0,193.5396,194.261,193.1979,193.9573,33141.0
2023-09-27 10:30:00,204.33,204.83,204.32,204.43,17927.0,193.9573,194.4319,193.9478,194.0522,17927.0
2023-09-27 11:00:00,204.38,204.48,203.9,203.96,30353.0,194.0047,194.0997,193.5491,193.6061,30353.0
2023-09-27 11:30:00,204.0,204.09,203.16,203.24,41521.0,193.644,193.7295,192.8467,192.9226,41521.0
2023-09-27 12:00:00,203.31,203.59,202.87,203.53,34940.0,192.9891,193.2548,192.5714,193.1979,34940.0
2023-09-27 12:30:00,203.64,203.65,203.1,203.14,28310.0,193.3023,193.3118,192.7897,192.8277,28310.0
2023-09-27 13:00:00,203.14,203.27,202.18,202.45,40295.0,192.8277,192.9511,191.9164,192.1727,40295.0
2023-09-27 13:30:00,202.46,202.56,202.05,202.52,24469.0,192.1822,192.2771,191.793,192.2392,24469.0
2023-09-27 14:00:00,202.5,203.06,202.37,202.97,25979.0,192.2202,192.7517,192.0968,192.6663,25979.0
2023-09-27 14:30:00,202.86,203.54,202.86,202.99,54567.0,192.5619,193.2074,192.5619,192.6853,54567.0
2023-09-27 15:00:00,202.95,202.95,202.27,202.64,51890.0,192.6473,192.6473,192.0018,192.3531,51890.0
2023-09-27 15:30:00,202.59,202.62,201.84,202.53,156721.0,192.3056,192.3341,191.5937,192.2486,156721.0
2023-09-28 09:30:00,202.97,203.91,202.69,203.1,77381.0,192.6663,193.5586,192.4005,192.7897,77381.0
2023-09-28 10:00:00,203.23,203.4,201.37,201.96,90903.0,192.9131,193.0745,191.1475,191.7076,90903.0
2023-09-28 10:30:00,202.05,202.21,201.77,201.95,45828.0,191.793,191.9449,191.5272,191.6981,45828.0
2023-09-28 11:00:00,202.0,202.39,201.55,201.55,28253.0,191.7456,192.1158,191.3184,191.3184,28253.0
2023-09-28 11:30:00,201.64,201.98,200.69,200.86,102026.0,191.4038,191.7266,190.5021,190.6634,102026.0
2023-09-28 12:00:00,200.84,201.31,200.72,201.03,84902.0,190.6444,191.0906,190.5305,190.8248,84902.0
2023-09-28 12:30:00,201.0,201.16,200.55,200.63,74372.0,190.7963,190.9482,190.3692,190.4451,74372.0
2023-09-28 13:00:00,200.59,201.45,200.5,201.41,78480.0,190.4071,191.2235,190.3217,191.1855,78480.0
2023-09-28 13:30:00,201.44,202.4,201.17,201.83,60529.0,191.214,192.1252,190.9577,191.5842,60529.0
2023-09-28 14:00:00,201.86,202.0,201.55,201.68,40742.0,191.6127,191.7456,191.3184,191.4418,40742.0
2023-09-28 14:30:00,201.69,201.73,201.11,201.55,37655.0,191.4513,191.4893,190.9007,191.3184,37655.0
2023-09-28 15:00:00,201.58,202.24,201.58,201.82,95310.0,191.3469,191.9734,191.3469,191.5747,95310.0
2023-09-28 15:30:00,201.88,202.0,201.47,201.84,157436.0,191.6316,191.7456,191.2425,191.5937,157436.0
2023-09-29 09:30:00,202.84,202.84,201.08,201.2,51795.0,192.5429,192.5429,190.8723,190.9862,51795.0
2023-09-29 10:00:00,201.39,201.39,200.26,200.52,73630.0,191.1665,191.1665,190.0939,190.3407,73630.0
2023-09-29 10:30:00,200.56,201.35,200.27,201.23,50796.0,190.3787,191.1285,190.1034,191.0146,50796.0
2023-09-29 11:00:00,201.25,201.68,200.32,200.45,33479.0,191.0336,191.4418,190.1508,190.2742,33479.0
2023-09-29 11:30:00,200.45,200.5,199.69,199.69,41808.0,190.2742,190.3217,189.5528,189.5528,41808.0
2023-09-29 12:00:00,199.66,199.9,199.54,199.75,39518.0,189.5243,189.7522,189.4104,189.6098,39518.0
2023-09-29 12:30:00,199.8,200.08,199.3,199.63,41402.0,189.6572,189.923,189.1826,189.4959,41402.0
2023-09-29 13:00:00,199.63,200.02,199.3,199.88,58198.0,189.4959,189.8661,189.1826,189.7332,58198.0
2023-09-29 13:30:00,199.9,200.35,199.7,199.79,36397.0,189.7522,190.1793,189.5623,189.6477,36397.0
2023-09-29 14:00:00,199.84,200.01,199.71,199.89,30883.0,189.6952,189.8566,189.5718,189.7427,30883.0
2023-09-29 14:30:00,199.86,200.58,199.75,200.58,26703.0,189.7142,190.3976,189.6098,190.3976,26703.0
2023-09-29 15:00:00,200.65,200.92,200.24,200.28,36144.0,190.4641,190.7204,190.0749,190.1129,36144.0
2023-09-29 15:30:00,200.26,200.62,199.8,200.12,156741.0,190.0939,190.4356,189.6572,189.961,156741.0
2023-10-02 09:30:00,199.53,200.19,198.44,198.86,76146.0,189.4009,190.0274,188.3663,188.765,76146.0
2023-10-02 10:00:00,198.83,199.29,198.63,198.86,45278.0,188.7365,189.1731,188.5466,188.765,45278.0
2023-10-02 10:30:00,198.86,198.94,197.61,198.41,44060.0,188.765,188.8409,187.5784,188.3378,44060.0
2023-10-02 11:00:00,198.35,198.7,197.8,198.6,36219.0,188.2808,188.6131,187.7588,188.5182,36219.0
2023-10-02 11:30:00,198.58,198.59,197.67,197.88,53682.0,188.4992,188.5087,187.6354,187.8347,53682.0
2023-10-02 12:00:00,197.97,198.15,197.73,197.89,26971.0,187.9201,188.091,187.6923,187.8442,26971.0
2023-10-02 12:30:00,197.82,197.88,196.99,197.15,29121.0,187.7777,187.8347,186.9899,187.1418,29121.0
2023-10-02 13:00:00,197.15,197.75,197.14,197.54,30634.0,187.1418,187.7113,187.1323,187.512,30634.0
2023-10-02 13:30:00,197.49,197.74,197.39,197.57,27583.0,187.4645,187.7018,187.3696,187.5404,27583.0
2023-10-02 14:00:00,197.61,198.09,197.2,197.35,24163.0,187.5784,188.034,187.1892,187.3316,24163.0
2023-10-02 14:30:00,197.35,197.88,197.35,197.78,47610.0,187.3316,187.8347,187.3316,187.7398,47610.0
2023-10-02 15:00:00,197.74,198.38,197.7,198.3,51104.0,187.7018,188.3093,187.6638,188.2334,51104.0
2023-10-02 15:30:00,198.29,199.11,198.16,199.01,266335.0,188.2239,189.0023,188.1005,188.9073,266335.0
2023-10-03 09:30:00,198.12,199.59,197.58,198.25,116025.0,188.0625,189.4579,187.5499,188.1859,116025.0
2023-10-03 10:00:00,198.25,198.48,197.61,197.75,69258.0,188.1859,188.4042,187.5784,187.7113,69258.0
2023-10-03 10:30:00,197.69,197.94,197.07,197.53,57507.0,187.6543,187.8917,187.0658,187.5025,57507.0
2023-10-03 11:00:00,197.52,197.96,197.28,197.42,75899.0,187.493,187.9106,187.2652,187.3981,75899.0
2023-10-03 11:30:00,197.38,197.5,197.05,197.33,46826.0,187.3601,187.474,187.0468,187.3126,46826.0
2023-10-03 12:00:00,197.38,197.52,196.98,197.29,57020.0,187.3601,187.493,186.9804,187.2747,57020.0
2023-10-03 12:30:00,197.34,197.34,196.72,197.04,26996.0,187.3221,187.3221,186.7336,187.0373,26996.0
2023-10-03 13:00:00,197.15,197.77,197.15,197.77,27871.0,187.1418,187.7303,187.1418,187.7303,27871.0
2023-10-03 13:30:00,197.78,197.98,197.61,197.67,36426.0,187.7398,187.9296,187.5784,187.6354,36426.0
2023-10-03 14:00:00,197.66,197.72,197.43,197.72,38695.0,187.6259,187.6828,187.4075,187.6828,38695.0
2023-10-03 14:30:00,197.69,197.81,197.38,197.5,62650.0,187.6543,187.7683,187.3601,187.474,62650.0
2023-10-03 15:00:00,197.5,197.79,197.37,197.64,57328.0,187.474,187.7493,187.3506,187.6069,57328.0
2023-10-03 15:30:00,197.66,197.7,196.82,197.22,189532.0,187.6259,187.6638,186.8285,187.2082,189532.0
2023-10-04 09:30:00,197.85,198.43,196.0,196.46,59083.0,187.8062,188.3568,186.0501,186.4868,59083.0
2023-10-04 10:00:00,196.53,196.72,195.62,195.84,48269.0,186.5532,186.7336,185.6894,185.8983,48269.0
2023-10-04 10:30:00,195.74,195.94,194.65,194.78,56906.0,185.8033,185.9932,184.7687,184.8921,56906.0
2023-10-04 11:00:00,194.81,196.14,194.63,195.93,74170.0,184.9205,186.183,184.7497,185.9837,74170.0
2023-10-04 11:30:00,196.0,196.58,195.81,196.49,38790.0,186.0501,186.6007,185.8698,186.5153,38790.0
2023-10-04 12:00:00,196.43,197.04,196.43,196.86,36362.0,186.4583,187.0373,186.4583,186.8665,36362.0
2023-10-04 12:30:00,196.9,197.51,196.83,196.9,33900.0,186.9045,187.4835,186.838,186.9045,33900.0
2023-10-04 13:00:00,196.97,197.29,196.91,196.96,18120.0,186.9709,187.2747,186.9139,186.9614,18120.0
2023-10-04 13:30:00,197.02,197.34,196.93,197.34,23943.0,187.0184,187.3221,186.9329,187.3221,23943.0
2023-10-04 14:00:00,197.35,197.63,197.16,197.44,33521.0,187.3316,187.5974,187.1513,187.417,33521.0
2023-10-04 14:30:00,197.47,198.18,197.47,198.17,53412.0,187.4455,188.1195,187.4455,188.11,53412.0
2023-10-04 15:00:00,198.2,198.66,198.09,198.3,67713.0,188.1385,188.5751,188.034,188.2334,67713.0
2023-10-04 15:30:00,198.35,198.96,198.22,198.8,179656.0,188.2808,188.8599,188.1574,188.708,179656.0
2023-10-05 09:30:00,198.45,200.88,197.51,200.71,117405.0,188.3758,190.6824,187.4835,190.521,117405.0
2023-10-05 10:00:00,200.78,201.15,199.08,199.1,81633.0,190.5875,190.9387,188.9738,188.9928,81633.0
2023-10-05 10:30:00,199.14,199.4,197.58,197.86,110242.0,189.0307,189.2775,187.5499,187.8157,110242.0
2023-10-05 11:00:00,197.81,198.59,197.73,198.31,51154.0,187.7683,188.5087,187.6923,188.2429,51154.0
2023-10-05 11:30:00,198.34,198.47,197.73,198.17,25762.0,188.2714,188.3948,187.6923,188.11,25762.0
2023-10-05 12:00:00,198.25,198.25,197.75,197.84,24757.0,188.1859,188.1859,187.7113,187.7967,24757.0
2023-10-05 12:30:00,197.81,197.9,197.43,197.56,21079.0,187.7683,187.8537,187.4075,187.5309,21079.0
2023-10-05 13:00:00,197.58,197.71,197.42,197.64,37691.0,187.5499,187.6733,187.3981,187.6069,37691.0
2023-10-05 13:30:00,197.63,198.01,197.38,197.5,35220.0,187.5974,187.9581,187.3601,187.474,35220.0
2023-10-05 14:00:00,197.46,197.59,196.7,197.55,58720.0,187.436,187.5594,186.7146,187.5215,58720.0
2023-10-05 14:30:00,197.49,197.65,197.12,197.19,48216.0,187.4645,187.6164,187.1133,187.1797,48216.0
2023-10-05 15:00:00,197.19,197.19,196.29,196.31,53906.0,187.1797,187.1797,186.3254,186.3444,53906.0
2023-10-05 15:30:00,196.33,196.34,195.14,195.52,202809.0,186.3634,186.3729,185.2338,185.5945,202809.0
2023-10-06 09:30:00,194.8,194.8,191.02,191.43,160791.0,184.9111,184.9111,181.3229,181.7121,160791.0
2023-10-06 10:00:00,191.28,191.36,190.13,190.29,100723.0,181.5697,181.6457,180.4781,180.63,100723.0
2023-10-06 10:30:00,190.44,192.52,190.43,192.31,90193.0,180.7724,182.7468,180.7629,182.5475,90193.0
2023-10-06 11:00:00,192.34,193.6,192.33,193.59,76071.0,182.5759,183.772,182.5664,183.7625,76071.0
2023-10-06 11:30:00,193.71,194.31,193.68,193.89,54124.0,183.8764,184.4459,183.8479,184.0473,54124.0
2023-10-06 12:00:00,193.9,194.13,192.89,193.17,101387.0,184.0567,184.2751,183.098,183.3638,101387.0
2023-10-06 12:30:00,193.23,193.28,192.78,193.26,69802.0,183.4208,183.4682,182.9936,183.4492,69802.0
2023-10-06 13:00:00,193.27,194.21,193.21,193.84,49106.0,183.4587,184.351,183.4018,183.9998,49106.0
2023-10-06 13:30:00,193.8,194.24,193.77,193.92,39250.0,183.9618,184.3795,183.9333,184.0757,39250.0
2023-10-06 14:00:00,193.88,194.66,193.86,194.56,44361.0,184.0378,184.7782,184.0188,184.6832,44361.0
2023-10-06 14:30:00,194.61,195.44,194.53,195.33,54154.0,184.7307,185.5186,184.6548,185.4142,54154.0
2023-10-06 15:00:00,195.38,195.73,195.03,195.15,60733.0,185.4616,185.7938,185.1294,185.2433,60733.0
2023-10-06 15:30:00,195.17,195.57,194.73,195.04,192719.0,185.2623,185.642,184.8446,185.1389,192719.0
2023-10-09 09:30:00,194.56,195.75,194.31,195.47,58109.0,184.6832,185.8128,184.4459,185.547,58109.0
2023-10-09 10:00:00,195.53,195.53,194.54,194.63,49663.0,185.604,185.604,184.6643,184.7497,49663.0
2023-10-09 10:30:00,194.58,194.61,193.65,193.83,34041.0,184.7022,184.7307,183.8194,183.9903,34041.0
2023-10-09 11:00:00,193.82,194.51,193.69,194.14,41074.0,183.9808,184.6358,183.8574,184.2846,41074.0
2023-10-09 11:30:00,194.16,194.46,193.81,194.35,24975.0,184.3035,184.5883,183.9713,184.4839,24975.0
2023-10-09 12:00:00,194.35,194.91,194.22,194.69,25975.0,184.4839,185.0155,184.3605,184.8066,25975.0
2023-10-09 12:30:00,194.63,194.66,194.06,194.11,24492.0,184.7497,184.7782,184.2086,184.2561,24492.0
2023-10-09 13:00:00,194.17,194.68,194.12,194.52,25395.0,184.313,184.7971,184.2656,184.6453,25395.0
2023-10-09 13:30:00,194.59,195.34,194.58,195.34,66251.0,184.7117,185.4236,184.7022,185.4236,66251.0
2023-10-09 14:00:00,195.44,195.52,195.2,195.27,44109.0,185.5186,185.5945,185.2908,185.3572,44109.0
2023-10-09 14:30:00,195.3,195.61,195.13,195.59,40561.0,185.3857,185.6799,185.2243,185.661,40561.0
2023-10-09 15:00:00,195.58,195.7,195.23,195.4,63897.0,185.6515,185.7654,185.3192,185.4806,63897.0
2023-10-09 15:30:00,195.43,195.77,195.38,195.72,152435.0,185.5091,185.8318,185.4616,185.7844,152435.0
2023-10-10 09:30:00,196.77,197.5,195.45,195.62,92695.0,186.7811,187.474,185.5281,185.6894,92695.0
2023-10-10 10:00:00,195.68,196.9,195.68,196.65,35367.0,185.7464,186.9045,185.7464,186.6671,35367.0
2023-10-10 10:30:00,196.71,196.78,195.16,195.33,36247.0,186.7241,186.7905,185.2528,185.4142,36247.0
2023-10-10 11:00:00,195.32,195.63,195.12,195.3,26718.0,185.4047,185.6989,185.2148,185.3857,26718.0
2023-10-10 11:30:00,195.38,195.8,195.31,195.5,23924.0,185.4616,185.8603,185.3952,185.5755,23924.0
2023-10-10 12:00:00,195.5,195.85,195.41,195.54,26829.0,185.5755,185.9078,185.4901,185.6135,26829.0
2023-10-10 12:30:00,195.6,195.85,195.5,195.81,21250.0,185.6704,185.9078,185.5755,185.8698,21250.0
2023-10-10 13:00:00,195.84,195.88,195.14,195.21,14297.0,185.8983,185.9362,185.2338,185.3002,14297.0
2023-10-10 13:30:00,195.16,195.17,194.61,195.01,16876.0,185.2528,185.2623,184.7307,185.1104,16876.0
2023-10-10 14:00:00,195.03,195.17,194.57,194.82,37588.0,185.1294,185.2623,184.6927,184.93,37588.0
2023-10-10 14:30:00,194.83,195.0,194.29,194.48,28504.0,184.9395,185.1009,184.4269,184.6073,28504.0
2023-10-10 15:00:00,194.46,194.93,194.38,194.45,32012.0,184.5883,185.0345,184.5124,184.5788,32012.0
2023-10-10 15:30:00,194.43,194.74,194.21,194.3,115610.0,184.5598,184.8541,184.351,184.4364,115610.0
2023-10-11 09:30:00,195.35,195.58,193.42,193.63,75807.0,185.4331,185.6515,183.6011,183.8005,75807.0
2023-10-11 10:00:00,193.73,194.37,193.12,193.19,106411.0,183.8954,184.5029,183.3163,183.3828,106411.0
2023-10-11 10:30:00,193.17,193.49,192.33,192.51,47884.0,183.3638,183.6676,182.5664,182.7373,47884.0
2023-10-11 11:00:00,192.44,193.02,191.74,192.22,65109.0,182.6709,183.2214,182.0064,182.462,65109.0
2023-10-11 11:30:00,192.28,192.78,192.27,192.43,24111.0,182.519,182.9936,182.5095,182.6614,24111.0
2023-10-11 12:00:00,192.47,192.6,191.75,191.98,55254.0,182.6993,182.8227,182.0159,182.2342,55254.0
2023-10-11 12:30:00,191.92,192.15,191.59,191.61,23633.0,182.1773,182.3956,181.864,181.883,23633.0
2023-10-11 13:00:00,191.59,191.63,190.91,191.31,50499.0,181.864,181.902,181.2185,181.5982,50499.0
2023-10-11 13:30:00,191.31,191.54,191.1,191.34,31063.0,181.5982,181.8165,181.3989,181.6267,31063.0
2023-10-11 14:00:00,191.29,191.61,191.1,191.45,43602.0,181.5792,181.883,181.3989,181.7311,43602.0
2023-10-11 14:30:00,191.39,191.66,191.26,191.6,45595.0,181.6742,181.9305,181.5508,181.8735,45595.0
2023-10-11 15:00:00,191.64,191.81,191.43,191.46,50776.0,181.9115,182.0728,181.7121,181.7406,50776.0
2023-10-11 15:30:00,191.43,191.92,191.3,191.92,215170.0,181.7121,182.1773,181.5887,182.1773,215170.0
2023-10-12 09:30:00,191.5,192.0,189.14,189.14,165658.0,181.7786,182.2532,179.5384,179.5384,165658.0
2023-10-12 10:00:00,189.12,189.33,188.07,189.33,139183.0,179.5194,179.7187,178.5227,179.7187,139183.0
2023-10-12 10:30:00,189.37,189.68,188.27,188.9,105598.0,179.7567,180.051,178.7125,179.3106,105598.0
2023-10-12 11:00:00,188.9,189.0,187.4,188.5,107396.0,179.3106,179.4055,177.8867,178.9309,107396.0
2023-10-12 11:30:00,188.46,188.46,187.73,188.42,51752.0,178.8929,178.8929,178.2,178.8549,51752.0
2023-10-12 12:00:00,188.47,188.66,188.07,188.25,46604.0,178.9024,179.0828,178.5227,178.6936,46604.0
2023-10-12 12:30:00,188.22,188.29,187.64,187.7,36461.0,178.6651,178.7315,178.1145,178.1715,36461.0
2023-10-12 13:00:00,187.64,187.64,186.62,187.06,63096.0,178.1145,178.1145,177.1463,177.564,63096.0
2023-10-12 13:30:00,186.99,187.55,186.89,187.26,62409.0,177.4975,178.0291,177.4026,177.7538,62409.0
2023-10-12 14:00:00,187.31,187.72,186.97,187.63,46652.0,177.8013,178.1905,177.4785,178.105,46652.0
2023-10-12 14:30:00,187.62,187.69,186.88,187.16,38051.0,178.0955,178.162,177.3931,177.6589,38051.0
2023-10-12 15:00:00,187.17,187.5,186.93,186.97,57423.0,177.6684,177.9816,177.4406,177.4785,57423.0
2023-10-12 15:30:00,186.98,187.71,186.91,187.67,204608.0,177.488,178.181,177.4216,178.143,204608.0
2023-10-13 09:30:00,188.6,190.46,188.08,189.91,171849.0,179.0258,180.7914,178.5322,180.2693,171849.0
2023-10-13 10:00:00,189.92,190.86,189.65,190.44,80576.0,180.2788,181.1711,180.0225,180.7724,80576.0
2023-10-13 10:30:00,190.42,190.45,189.74,189.77,42721.0,180.7534,180.7819,180.1079,180.1364,42721.0
2023-10-13 11:00:00,189.81,190.68,189.74,190.68,43326.0,180.1744,181.0002,180.1079,181.0002,43326.0
2023-10-13 11:30:00,190.71,191.28,190.46,190.79,69491.0,181.0287,181.5697,180.7914,181.1046,69491.0
2023-10-13 12:00:00,190.71,191.35,190.69,191.26,36992.0,181.0287,181.6362,181.0097,181.5508,36992.0
2023-10-13 12:30:00,191.34,191.63,190.6,190.98,44903.0,181.6267,181.902,180.9243,181.285,44903.0
2023-10-13 13:00:00,190.98,191.7,190.98,191.46,54276.0,181.285,181.9684,181.285,181.7406,54276.0
2023-10-13 13:30:00,191.4,192.33,191.25,191.91,72698.0,181.6837,182.5664,181.5413,182.1678,72698.0
2023-10-13 14:00:00,191.89,191.89,190.98,191.31,45982.0,182.1488,182.1488,181.285,181.5982,45982.0
2023-10-13 14:30:00,191.38,191.38,190.69,190.99,37299.0,181.6647,181.6647,181.0097,181.2945,37299.0
2023-10-13 15:00:00,190.94,191.42,190.89,191.12,66091.0,181.247,181.7026,181.1995,181.4179,66091.0
2023-10-13 15:30:00,191.13,191.48,190.41,190.86,278497.0,181.4274,181.7596,180.7439,181.1711,278497.0
2023-10-16 09:30:00,191.45,192.92,190.3,192.11,266374.0,181.7311,183.1265,180.6395,182.3576,266374.0
2023-10-16 10:00:00,192.04,192.82,191.61,192.58,101332.0,182.2912,183.0316,181.883,182.8038,101332.0
2023-10-16 10:30:00,192.58,192.93,192.4,192.42,105257.0,182.8038,183.136,182.6329,182.6519,105257.0
2023-10-16 11:00:00,192.47,192.79,191.88,192.11,27574.0,182.6993,183.0031,182.1393,182.3576,27574.0
2023-10-16 11:30:00,192.14,192.16,191.36,192.07,39350.0,182.3861,182.4051,181.6457,182.3196,39350.0
2023-10-16 12:00:00,192.13,192.5,191.63,191.85,47987.0,182.3766,182.7278,181.902,182.1108,47987.0
2023-10-16 12:30:00,191.85,192.06,191.73,191.94,21671.0,182.1108,182.3102,181.9969,182.1962,21671.0
2023-10-16 13:00:00,191.96,192.22,191.36,192.19,28566.0,182.2152,182.462,181.6457,182.4336,28566.0
2023-10-16 13:30:00,192.15,192.69,192.11,192.48,61890.0,182.3956,182.9082,182.3576,182.7088,61890.0
2023-10-16 14:00:00,192.51,192.52,191.67,191.7,21805.0,182.7373,182.7468,181.94,181.9684,21805.0
2023-10-16 14:30:00,191.7,192.14,191.34,192.05,31011.0,181.9684,182.3861,181.6267,182.3007,31011.0
2023-10-16 15:00:00,192.07,192.24,192.02,192.11,29699.0,182.3196,182.481,182.2722,182.3576,29699.0
2023-10-16 15:30:00,192.08,192.22,191.59,191.83,157931.0,182.3291,182.462,181.864,182.0918,157931.0
2023-10-17 09:30:00,190.7,192.65,190.46,191.44,68820.0,181.0192,182.8702,180.7914,181.7216,68820.0
2023-10-17 10:00:00,191.42,192.32,191.36,191.71,38905.0,181.7026,182.557,181.6457,181.9779,38905.0
2023-10-17 10:30:00,191.73,191.83,191.26,191.59,29583.0,181.9969,182.0918,181.5508,181.864,29583.0
2023-10-17 11:00:00,191.53,192.04,191.38,191.97,29823.0,181.8071,182.2912,181.6647,182.2247,29823.0
2023-10-17 11:30:00,192.02,192.64,191.89,192.33,33147.0,182.2722,182.8607,182.1488,182.5664,33147.0
2023-10-17 12:00:00,192.33,192.4,191.69,191.95,24501.0,182.5664,182.6329,181.9589,182.2057,24501.0
2023-10-17 12:30:00,192.0,192.07,191.46,191.62,36134.0,182.2532,182.3196,181.7406,181.8925,36134.0
2023-10-17 13:00:00,191.65,191.65,191.27,191.47,25428.0,181.921,181.921,181.5603,181.7501,25428.0
2023-10-17 13:30:00,191.53,191.53,190.61,190.76,22710.0,181.8071,181.8071,180.9338,181.0761,22710.0
2023-10-17 14:00:00,190.71,190.85,190.25,190.27,40386.0,181.0287,181.1616,180.592,180.611,40386.0
2023-10-17 14:30:00,190.28,190.54,190.13,190.36,28198.0,180.6205,180.8673,180.4781,180.6965,28198.0
2023-10-17 15:00:00,190.36,190.92,190.31,190.75,35543.0,180.6965,181.228,180.649,181.0667,35543.0
2023-10-17 15:30:00,190.77,190.92,190.3,190.79,166166.0,181.0856,181.228,180.6395,181.1046,166166.0
2023-10-18 09:30:00,191.89,192.4,190.25,191.73,96804.0,182.1488,182.6329,180.592,181.9969,96804.0
2023-10-18 10:00:00,191.67,192.96,191.65,192.54,95021.0,181.94,183.1645,181.921,182.7658,95021.0
2023-10-18 10:30:00,192.5,192.93,191.8,192.36,28590.0,182.7278,183.136,182.0634,182.5949,28590.0
2023-10-18 11:00:00,192.33,192.94,192.2,192.67,67615.0,182.5664,183.1455,182.443,182.8892,67615.0
2023-10-18 11:30:00,192.74,192.83,191.43,191.51,45079.0,182.9556,183.0411,181.7121,181.7881,45079.0
2023-10-18 12:00:00,191.47,192.17,191.46,191.84,41975.0,181.7501,182.4146,181.7406,182.1013,41975.0
2023-10-18 12:30:00,191.86,191.88,191.43,191.6,22663.0,182.1203,182.1393,181.7121,181.8735,22663.0
2023-10-18 13:00:00,191.56,192.55,191.52,192.25,46040.0,181.8355,182.7753,181.7976,182.4905,46040.0
2023-10-18 13:30:00,192.3,192.3,191.62,192.17,27843.0,182.538,182.538,181.8925,182.4146,27843.0
2023-10-18 14:00:00,192.22,192.7,191.95,192.26,27150.0,182.462,182.9177,182.2057,182.5,27150.0
2023-10-18 14:30:00,192.17,192.52,192.13,192.13,47742.0,182.4146,182.7468,182.3766,182.3766,47742.0
2023-10-18 15:00:00,192.13,192.2,191.74,191.95,65186.0,182.3766,182.443,182.0064,182.2057,65186.0
2023-10-18 15:30:00,191.98,192.33,191.14,191.23,219401.0,182.2342,182.5664,181.4369,181.5223,219401.0
2023-10-19 09:30:00,191.5,193.01,190.8,193.01,108946.0,181.7786,183.2119,181.1141,183.2119,108946.0
2023-10-19 10:00:00,192.86,192.95,191.29,191.56,51119.0,183.0695,183.155,181.5792,181.8355,51119.0
2023-10-19 10:30:00,191.46,191.73,191.26,191.41,35124.0,181.7406,181.9969,181.5508,181.6931,35124.0
2023-10-19 11:00:00,191.42,192.05,191.1,191.88,61920.0,181.7026,182.3007,181.3989,182.1393,61920.0
2023-10-19 11:30:00,191.87,192.34,191.71,192.25,37103.0,182.1298,182.5759,181.9779,182.4905,37103.0
2023-10-19 12:00:00,192.2,192.77,191.1,191.16,52433.0,182.443,182.9841,181.3989,181.4558,52433.0
2023-10-19 12:30:00,191.23,192.64,191.01,192.47,48646.0,181.5223,182.8607,181.3135,182.6993,48646.0
2023-10-19 13:00:00,192.46,192.99,192.41,192.96,54151.0,182.6898,183.1929,182.6424,183.1645,54151.0
2023-10-19 13:30:00,192.96,193.3,192.35,192.36,56681.0,183.1645,183.4872,182.5854,182.5949,56681.0
2023-10-19 14:00:00,192.32,192.69,192.16,192.55,41888.0,182.557,182.9082,182.4051,182.7753,41888.0
2023-10-19 14:30:00,192.54,192.62,192.12,192.56,54422.0,182.7658,182.8417,182.3671,182.7848,54422.0
2023-10-19 15:00:00,192.48,192.48,191.72,192.09,63320.0,182.7088,182.7088,181.9874,182.3386,63320.0
2023-10-19 15:30:00,192.09,192.17,191.31,191.58,175700.0,182.3386,182.4146,181.5982,181.8545,175700.0
2023-10-20 09:30:00,192.23,192.48,191.16,191.37,71910.0,182.4715,182.7088,181.4558,181.6552,71910.0
2023-10-20 10:00:00,191.37,191.92,191.17,191.25,36480.0,181.6552,182.1773,181.4653,181.5413,36480.0
2023-10-20 10:30:00,191.24,193.15,191.0,193.01,75081.0,181.5318,183.3448,181.304,183.2119,75081.0
2023-10-20 11:00:00,193.05,193.49,192.75,192.75,45208.0,183.2499,183.6676,182.9651,182.9651,45208.0
2023-10-20 11:30:00,192.72,193.29,192.37,193.19,60329.0,182.9366,183.4777,182.6044,183.3828,60329.0
2023-10-20 12:00:00,193.31,193.31,192.57,192.95,34803.0,183.4967,183.4967,182.7943,183.155,34803.0
2023-10-20 12:30:00,193.0,193.27,192.37,192.48,42249.0,183.2024,183.4587,182.6044,182.7088,42249.0
2023-10-20 13:00:00,192.39,192.59,191.79,192.33,28348.0,182.6234,182.8132,182.0539,182.5664,28348.0
2023-10-20 13:30:00,192.33,192.66,192.09,192.56,46488.0,182.5664,182.8797,182.3386,182.7848,46488.0
2023-10-20 14:00:00,192.56,192.94,192.31,192.63,34813.0,182.7848,183.1455,182.5475,182.8512,34813.0
2023-10-20 14:30:00,192.63,192.93,192.31,192.51,40778.0,182.8512,183.136,182.5475,182.7373,40778.0
2023-10-20 15:00:00,192.48,192.61,191.75,192.15,48466.0,182.7088,182.8322,182.0159,182.3956,48466.0
2023-10-20 15:30:00,192.16,192.22,190.91,190.94,186819.0,182.4051,182.462,181.2185,181.247,186819.0
2023-10-23 09:30:00,190.76,192.29,190.27,191.77,73556.0,181.0761,182.5285,180.611,182.0349,73556.0
2023-10-23 10:00:00,191.88,191.88,190.76,191.23,35032.0,182.1393,182.1393,181.0761,181.5223,35032.0
2023-10-23 10:30:00,191.22,191.9,191.13,191.58,68505.0,181.5128,182.1583,181.4274,181.8545,68505.0
2023-10-23 11:00:00,191.55,191.71,190.54,190.64,44978.0,181.826,181.9779,180.8673,180.9622,44978.0
2023-10-23 11:30:00,190.69,190.76,189.79,189.95,46191.0,181.0097,181.0761,180.1554,180.3073,46191.0
2023-10-23 12:00:00,189.96,190.25,189.68,189.95,42063.0,180.3168,180.592,180.051,180.3073,42063.0
2023-10-23 12:30:00,190.01,190.28,189.82,190.28,32371.0,180.3642,180.6205,180.1839,180.6205,32371.0
2023-10-23 13:00:00,190.29,190.38,189.67,189.78,25745.0,180.63,180.7154,180.0415,180.1459,25745.0
2023-10-23 13:30:00,189.82,190.04,189.51,189.7,49790.0,180.1839,180.3927,179.8896,180.07,49790.0
2023-10-23 14:00:00,189.66,190.06,189.22,190.03,64408.0,180.032,180.4117,179.6143,180.3832,64408.0
2023-10-23 14:30:00,190.0,190.61,189.98,190.15,49595.0,180.3547,180.9338,180.3357,180.4971,49595.0
2023-10-23 15:00:00,190.2,190.21,188.85,189.07,90500.0,180.5446,180.5541,179.2631,179.4719,90500.0
2023-10-23 15:30:00,189.06,189.29,188.7,189.19,230172.0,179.4624,179.6808,179.1207,179.5858,230172.0
2023-10-24 09:30:00,189.67,190.69,188.93,190.6,53016.0,180.0415,181.0097,179.339,180.9243,53016.0
2023-10-24 10:00:00,190.61,190.81,189.36,190.07,40978.0,180.9338,181.1236,179.7472,180.4212,40978.0
2023-10-24 10:30:00,190.0,190.76,189.9,190.09,48521.0,180.3547,181.0761,180.2598,180.4402,48521.0
2023-10-24 11:00:00,190.09,190.65,189.75,190.23,53418.0,180.4402,180.9717,180.1174,180.5731,53418.0
2023-10-24 11:30:00,190.17,190.43,189.75,190.2,40716.0,180.5161,180.7629,180.1174,180.5446,40716.0
2023-10-24 12:00:00,190.15,190.51,190.02,190.16,43153.0,180.4971,180.8388,180.3737,180.5066,43153.0
2023-10-24 12:30:00,190.31,190.73,190.2,190.33,29505.0,180.649,181.0477,180.5446,180.668,29505.0
2023-10-24 13:00:00,190.34,190.56,189.89,190.09,42210.0,180.6775,180.8863,180.2503,180.4402,42210.0
2023-10-24 13:30:00,190.15,190.29,189.73,189.81,31063.0,180.4971,180.63,180.0984,180.1744,31063.0
2023-10-24 14:00:00,189.87,190.25,189.81,190.12,66106.0,180.2313,180.592,180.1744,180.4686,66106.0
2023-10-24 14:30:00,190.13,190.59,190.12,190.53,70114.0,180.4781,180.9148,180.4686,180.8578,70114.0
2023-10-24 15:00:00,190.51,190.79,190.38,190.79,67363.0,180.8388,181.1046,180.7154,181.1046,67363.0
2023-10-24 15:30:00,190.8,190.92,190.23,190.25,173155.0,181.1141,181.228,180.5731,180.592,173155.0
2023-10-25 09:30:00,190.03,190.84,189.66,189.68,68421.0,180.3832,181.1521,180.032,180.051,68421.0
2023-10-25 10:00:00,189.78,190.47,189.51,190.33,42327.0,180.1459,180.8009,179.8896,180.668,42327.0
2023-10-25 10:30:00,190.25,191.62,190.23,191.04,103465.0,180.592,181.8925,180.5731,181.3419,103465.0
2023-10-25 11:00:00,191.08,192.17,190.99,191.74,67883.0,181.3799,182.4146,181.2945,182.0064,67883.0
2023-10-25 11:30:00,191.74,192.93,191.68,192.45,80736.0,182.0064,183.136,181.9494,182.6804,80736.0
2023-10-25 12:00:00,192.51,192.98,192.47,192.54,62663.0,182.7373,183.1834,182.6993,182.7658,62663.0
2023-10-25 12:30:00,192.46,193.11,192.31,192.47,43624.0,182.6898,183.3068,182.5475,182.6993,43624.0
2023-10-25 13:00:00,192.48,192.84,192.43,192.56,40292.0,182.7088,183.0506,182.6614,182.7848,40292.0
2023-10-25 13:30:00,192.47,193.06,192.28,193.03,50501.0,182.6993,183.2594,182.519,183.2309,50501.0
2023-10-25 14:00:00,193.05,193.65,192.96,193.34,63131.0,183.2499,183.8194,183.1645,183.5252,63131.0
2023-10-25 14:30:00,193.33,193.99,193.22,193.67,64613.0,183.5157,184.1422,183.4113,183.8384,64613.0
2023-10-25 15:00:00,193.67,194.05,193.44,193.91,115247.0,183.8384,184.1991,183.6201,184.0662,115247.0
2023-10-25 15:30:00,193.9,194.7,193.83,194.39,379584.0,184.0567,184.8161,183.9903,184.5219,379584.0
2023-10-26 09:30:00,191.0,194.98,186.72,193.02,388447.0,181.304,185.0819,177.2412,183.2214,388447.0
2023-10-26 10:00:00,192.96,193.62,189.09,189.24,146037.0,183.1645,183.791,179.4909,179.6333,146037.0
2023-10-26 10:30:00,189.23,191.72,189.23,190.42,135070.0,179.6238,181.9874,179.6238,180.7534,135070.0
2023-10-26 11:00:00,190.44,191.05,190.13,190.68,55647.0,180.7724,181.3514,180.4781,181.0002,55647.0
2023-10-26 11:30:00,190.64,190.64,189.17,189.5,63337.0,180.9622,180.9622,179.5669,179.8801,63337.0
2023-10-26 12:00:00,189.41,189.43,188.45,189.07,87973.0,179.7947,179.8137,178.8834,179.4719,87973.0
2023-10-26 12:30:00,189.01,189.43,187.73,187.79,75916.0,179.415,179.8137,178.2,178.2569,75916.0
2023-10-26 13:00:00,187.73,187.99,187.31,187.74,71887.0,178.2,178.4468,177.8013,178.2095,71887.0
2023-10-26 13:30:00,187.7,188.6,187.53,188.22,75978.0,178.1715,179.0258,178.0101,178.6651,75978.0
2023-10-26 14:00:00,188.14,188.98,188.08,188.87,45882.0,178.5891,179.3865,178.5322,179.2821,45882.0
2023-10-26 14:30:00,188.91,189.34,188.47,189.14,112433.0,179.3201,179.7282,178.9024,179.5384,112433.0
2023-10-26 15:00:00,189.23,189.52,188.61,188.71,95426.0,179.6238,179.8991,179.0353,179.1302,95426.0
2023-10-26 15:30:00,188.71,189.18,188.38,189.05,332073.0,179.1302,179.5764,178.817,179.453,332073.0
2023-10-27 09:30:00,187.41,188.11,184.41,186.08,194190.0,177.8962,178.5607,175.0485,176.6337,194190.0
2023-10-27 10:00:00,186.08,186.08,185.14,185.26,77950.0,176.6337,176.6337,175.7414,175.8554,77950.0
2023-10-27 10:30:00,185.23,186.9,185.14,186.45,73576.0,175.8269,177.4121,175.7414,176.9849,73576.0
2023-10-27 11:00:00,186.42,186.52,184.48,184.53,55871.0,176.9565,177.0514,175.1149,175.1624,55871.0
2023-10-27 11:30:00,184.56,184.83,183.96,184.56,44635.0,175.1909,175.4472,174.6213,175.1909,44635.0
2023-10-27 12:00:00,184.57,184.89,184.49,184.77,36992.0,175.2004,175.5041,175.1244,175.3902,36992.0
2023-10-27 12:30:00,184.73,184.99,184.38,184.49,57363.0,175.3523,175.5991,175.02,175.1244,57363.0
2023-10-27 13:00:00,184.53,185.01,184.18,184.85,41616.0,175.1624,175.618,174.8302,175.4662,41616.0
2023-10-27 13:30:00,184.86,185.06,184.54,185.0,39627.0,175.4757,175.6655,175.1719,175.6086,39627.0
2023-10-27 14:00:00,184.99,185.39,184.71,184.73,54519.0,175.5991,175.9788,175.3333,175.3523,54519.0
2023-10-27 14:30:00,184.67,185.1,184.08,184.18,43373.0,175.2953,175.7035,174.7353,174.8302,43373.0
2023-10-27 15:00:00,184.16,184.74,183.96,184.46,70037.0,174.8112,175.3617,174.6213,175.096,70037.0
2023-10-27 15:30:00,184.45,184.72,184.08,184.11,256167.0,175.0865,175.3428,174.7353,174.7637,256167.0
2023-10-30 09:30:00,184.55,185.85,184.17,184.36,78171.0,175.1814,176.4154,174.8207,175.001,78171.0
2023-10-30 10:00:00,184.45,184.6,183.73,184.56,40575.0,175.0865,175.2289,174.403,175.1909,40575.0
2023-10-30 10:30:00,184.49,184.74,183.75,184.59,44334.0,175.1244,175.3617,174.422,175.2194,44334.0
2023-10-30 11:00:00,184.48,184.67,183.76,184.0,18352.0,175.1149,175.2953,174.4315,174.6593,18352.0
2023-10-30 11:30:00,183.99,184.36,183.96,184.23,16275.0,174.6498,175.001,174.6213,174.8776,16275.0
2023-10-30 12:00:00,184.25,184.64,184.23,184.41,41393.0,174.8966,175.2668,174.8776,175.0485,41393.0
2023-10-30 12:30:00,184.33,184.41,184.09,184.3,27236.0,174.9726,175.0485,174.7447,174.9441,27236.0
2023-10-30 13:00:00,184.31,184.78,184.13,184.71,35681.0,174.9536,175.3997,174.7827,175.3333,35681.0
2023-10-30 13:30:00,184.77,184.86,184.42,184.55,44336.0,175.3902,175.4757,175.058,175.1814,44336.0
2023-10-30 14:00:00,184.54,185.05,184.21,185.05,45895.0,175.1719,175.656,174.8587,175.656,45895.0
2023-10-30 14:30:00,185.07,185.55,184.95,185.19,39165.0,175.675,176.1306,175.5611,175.7889,39165.0
2023-10-30 15:00:00,185.2,185.85,185.14,185.81,75599.0,175.7984,176.4154,175.7414,176.3774,75599.0
2023-10-30 15:30:00,185.86,186.38,185.71,185.97,216966.0,176.4249,176.9185,176.2825,176.5293,216966.0
2023-10-31 09:30:00,187.35,187.36,185.38,185.53,38465.0,177.8393,177.8487,175.9693,176.1116,38465.0
2023-10-31 10:00:00,185.28,186.1,185.13,186.07,25050.0,175.8743,176.6527,175.732,176.6242,25050.0
2023-10-31 10:30:00,186.08,186.91,185.74,186.64,36821.0,176.6337,177.4216,176.311,177.1653,36821.0
2023-10-31 11:00:00,186.67,187.17,186.2,186.93,27466.0,177.1938,177.6684,176.7476,177.4406,27466.0
2023-10-31 11:30:00,186.86,187.05,186.59,187.01,14292.0,177.3741,177.5545,177.1178,177.5165,14292.0
2023-10-31 12:00:00,187.12,187.15,186.55,186.83,23865.0,177.6209,177.6494,177.0799,177.3457,23865.0
2023-10-31 12:30:00,186.84,187.23,186.73,186.88,62192.0,177.3551,177.7253,177.2507,177.3931,62192.0
2023-10-31 13:00:00,186.87,187.55,186.87,187.42,20167.0,177.3836,178.0291,177.3836,177.9057,20167.0
2023-10-31 13:30:00,187.5,187.98,187.43,187.78,49872.0,177.9816,178.4373,177.9152,178.2474,49872.0
2023-10-31 14:00:00,187.81,187.95,187.46,187.78,37758.0,178.2759,178.4088,177.9437,178.2474,37758.0
2023-10-31 14:30:00,187.81,187.97,187.64,187.92,39617.0,178.2759,178.4278,178.1145,178.3803,39617.0
2023-10-31 15:00:00,187.96,188.22,187.91,188.16,54187.0,178.4183,178.6651,178.3708,178.6081,54187.0
2023-10-31 15:30:00,188.16,188.16,187.14,187.36,174842.0,178.6081,178.6081,177.6399,177.8487,174842.0
2023-11-01 09:30:00,188.01,188.67,185.87,186.8,32416.0,178.4657,179.0922,176.4344,177.3172,32416.0
2023-11-01 10:00:00,186.8,188.37,186.54,188.1,30717.0,177.3172,178.8075,177.0704,178.5512,30717.0
2023-11-01 10:30:00,188.2,188.22,187.69,187.97,39702.0,178.6461,178.6651,178.162,178.4278,39702.0
2023-11-01 11:00:00,187.97,188.37,187.97,188.36,47147.0,178.4278,178.8075,178.4278,178.798,47147.0
2023-11-01 11:30:00,188.39,188.85,188.34,188.69,27285.0,178.8265,179.2631,178.779,179.1112,27285.0
2023-11-01 12:00:00,188.62,188.78,188.48,188.58,43888.0,179.0448,179.1967,178.9119,179.0068,43888.0
2023-11-01 12:30:00,188.58,188.81,188.5,188.77,24916.0,179.0068,179.2251,178.9309,179.1872,24916.0
2023-11-01 13:00:00,188.78,189.07,188.51,188.67,39298.0,179.1967,179.4719,178.9404,179.0922,39298.0
2023-11-01 13:30:00,188.67,189.3,188.59,189.2,37195.0,179.0922,179.6903,179.0163,179.5953,37195.0
2023-11-01 14:00:00,189.25,189.42,188.54,189.13,33845.0,179.6428,179.8042,178.9688,179.5289,33845.0
2023-11-01 14:30:00,189.06,189.33,188.59,189.02,36000.0,179.4624,179.7187,179.0163,179.4245,36000.0
2023-11-01 15:00:00,188.99,189.29,188.25,188.48,39953.0,179.396,179.6808,178.6936,178.9119,39953.0
2023-11-01 15:30:00,188.48,188.76,187.63,187.85,122900.0,178.9119,179.1777,178.105,178.3139,122900.0
2023-11-02 09:30:00,187.92,188.75,187.58,188.63,44341.0,178.3803,179.1682,178.0576,179.0543,44341.0
2023-11-02 10:00:00,188.75,189.82,188.75,189.73,38442.0,179.1682,180.1839,179.1682,180.0984,38442.0
2023-11-02 10:30:00,189.8,190.83,189.79,190.7,31261.0,180.1649,181.1426,180.1554,181.0192,31261.0
2023-11-02 11:00:00,190.77,191.06,190.59,190.66,56997.0,181.0856,181.3609,180.9148,180.9812,56997.0
2023-11-02 11:30:00,190.64,191.06,190.42,190.48,26110.0,180.9622,181.3609,180.7534,180.8104,26110.0
2023-11-02 12:00:00,190.38,190.43,189.93,190.03,21241.0,180.7154,180.7629,180.2883,180.3832,21241.0
2023-11-02 12:30:00,190.06,190.3,189.81,189.87,16054.0,180.4117,180.6395,180.1744,180.2313,16054.0
2023-11-02 13:00:00,189.9,190.39,189.88,190.13,19004.0,180.2598,180.7249,180.2408,180.4781,19004.0
2023-11-02 13:30:00,190.11,190.11,189.63,189.89,23046.0,180.4591,180.4591,180.0035,180.2503,23046.0
2023-11-02 14:00:00,189.88,190.46,189.88,190.24,27912.0,180.2408,180.7914,180.2408,180.5825,27912.0
2023-11-02 14:30:00,190.27,190.65,189.87,189.92,31095.0,180.611,180.9717,180.2313,180.2788,31095.0
2023-11-02 15:00:00,189.91,190.03,189.71,189.83,23747.0,180.2693,180.3832,180.0794,180.1934,23747.0
2023-11-02 15:30:00,189.8,190.0,189.51,189.56,122981.0,180.1649,180.3547,179.8896,179.9371,122981.0
2023-11-03 09:30:00,190.98,191.47,188.87,189.36,47016.0,181.285,181.7501,179.2821,179.7472,47016.0
2023-11-03 10:00:00,189.25,190.36,188.79,190.13,30516.0,179.6428,180.6965,179.2062,180.4781,30516.0
2023-11-03 10:30:00,190.14,190.14,189.46,189.55,27191.0,180.4876,180.4876,179.8421,179.9276,27191.0
2023-11-03 11:00:00,189.52,189.53,189.08,189.22,17371.0,179.8991,179.9086,179.4814,179.6143,17371.0
2023-11-03 11:30:00,189.26,189.55,188.95,189.13,25239.0,179.6523,179.9276,179.358,179.5289,25239.0
2023-11-03 12:00:00,189.19,189.47,189.14,189.27,19976.0,179.5858,179.8516,179.5384,179.6618,19976.0
2023-11-03 12:30:00,189.26,189.62,189.06,189.16,21206.0,179.6523,179.994,179.4624,179.5574,21206.0
2023-11-03 13:00:00,189.16,189.25,188.73,188.89,43682.0,179.5574,179.6428,179.1492,179.3011,43682.0
2023-11-03 13:30:00,188.87,189.3,188.71,189.28,28095.0,179.2821,179.6903,179.1302,179.6713,28095.0
2023-11-03 14:00:00,189.25,189.26,188.5,188.51,19054.0,179.6428,179.6523,178.9309,178.9404,19054.0
2023-11-03 14:30:00,188.5,189.0,188.39,188.9,25966.0,178.9309,179.4055,178.8265,179.3106,25966.0
2023-11-03 15:00:00,188.9,189.16,188.65,188.65,26329.0,179.3106,179.5574,179.0733,179.0733,26329.0
2023-11-03 15:30:00,188.59,188.65,187.93,187.99,175239.0,179.0163,179.0733,178.3898,178.4468,175239.0
2023-11-06 09:30:00,188.11,189.62,187.99,188.3,142585.0,178.5607,179.994,178.4468,178.741,142585.0
2023-11-06 10:00:00,188.28,188.51,187.94,188.13,55393.0,178.722,178.9404,178.3993,178.5797,55393.0
2023-11-06 10:30:00,188.1,188.31,187.63,187.93,28509.0,178.5512,178.7505,178.105,178.3898,28509.0
2023-11-06 11:00:00,187.85,188.01,187.3,187.46,54369.0,178.3139,178.4657,177.7918,177.9437,54369.0
2023-11-06 11:30:00,187.42,187.55,186.98,187.11,42589.0,177.9057,178.0291,177.488,177.6114,42589.0
2023-11-06 12:00:00,187.13,188.3,187.11,188.08,56159.0,177.6304,178.741,177.6114,178.5322,56159.0
2023-11-06 12:30:00,188.06,188.74,187.9,188.73,25144.0,178.5132,179.1587,178.3613,179.1492,25144.0
2023-11-06 13:00:00,188.76,188.76,188.3,188.48,21518.0,179.1777,179.1777,178.741,178.9119,21518.0
2023-11-06 13:30:00,188.41,188.94,188.21,188.78,33189.0,178.8454,179.3485,178.6556,179.1967,33189.0
2023-11-06 14:00:00,188.81,189.2,188.76,189.0,35090.0,179.2251,179.5953,179.1777,179.4055,35090.0
2023-11-06 14:30:00,189.0,189.22,188.33,188.36,112888.0,179.4055,179.6143,178.7695,178.798,112888.0
2023-11-06 15:00:00,188.35,188.58,187.97,188.02,22024.0,178.7885,179.0068,178.4278,178.4752,22024.0
2023-11-06 15:30:00,187.96,188.15,187.21,187.71,183091.0,178.4183,178.5986,177.7064,178.181,183091.0
2023-11-07 09:30:00,187.3,187.5,185.96,186.06,45734.0,177.7918,177.9816,176.5198,176.6147,45734.0
2023-11-07 10:00:00,186.12,186.68,185.79,186.39,48337.0,176.6717,177.2033,176.3584,176.928,48337.0
2023-11-07 10:30:00,186.38,186.54,185.81,186.3,108451.0,176.9185,177.0704,176.3774,176.8426,108451.0
2023-11-07 11:00:00,186.34,187.53,186.34,187.53,18805.0,176.8805,178.0101,176.8805,178.0101,18805.0
2023-11-07 11:30:00,187.59,188.07,187.53,187.58,24998.0,178.0671,178.5227,178.0101,178.0576,24998.0
2023-11-07 12:00:00,187.46,187.46,187.03,187.32,39973.0,177.9437,177.9437,177.5355,177.8108,39973.0
2023-11-07 12:30:00,187.33,187.71,187.07,187.64,21799.0,177.8203,178.181,177.5735,178.1145,21799.0
2023-11-07 13:00:00,187.66,187.97,187.57,187.84,19839.0,178.1335,178.4278,178.0481,178.3044,19839.0
2023-11-07 13:30:00,187.83,187.84,187.5,187.58,20367.0,178.2949,178.3044,177.9816,178.0576,20367.0
2023-11-07 14:00:00,187.55,187.88,187.22,187.44,33645.0,178.0291,178.3423,177.7159,177.9247,33645.0
2023-11-07 14:30:00,187.41,187.54,187.23,187.31,36693.0,177.8962,178.0196,177.7253,177.8013,36693.0
2023-11-07 15:00:00,187.27,187.61,186.92,187.58,28833.0,177.7633,178.0861,177.4311,178.0576,28833.0
2023-11-07 15:30:00,187.61,187.85,187.12,187.49,102138.0,178.0861,178.3139,177.6209,177.9721,102138.0
2023-11-08 09:30:00,187.62,188.46,187.06,187.46,34988.0,178.0955,178.8929,177.564,177.9437,34988.0
2023-11-08 10:00:00,187.32,188.33,187.15,188.26,18245.0,177.8108,178.7695,177.6494,178.7031,18245.0
2023-11-08 10:30:00,188.22,188.31,187.72,188.21,28992.0,178.6651,178.7505,178.1905,178.6556,28992.0
2023-11-08 11:00:00,188.24,188.28,187.64,188.12,37390.0,178.6841,178.722,178.1145,178.5702,37390.0
2023-11-08 11:30:00,188.07,188.41,187.75,188.11,27794.0,178.5227,178.8454,178.2189,178.5607,27794.0
2023-11-08 12:00:00,188.09,188.11,187.5,187.87,22886.0,178.5417,178.5607,177.9816,178.3329,22886.0
2023-11-08 12:30:00,187.83,188.22,187.6,188.09,32782.0,178.2949,178.6651,178.0766,178.5417,32782.0
2023-11-08 13:00:00,188.12,188.33,187.8,188.13,25867.0,178.5702,178.7695,178.2664,178.5797,25867.0
2023-11-08 13:30:00,188.14,188.15,187.88,187.92,24820.0,178.5891,178.5986,178.3423,178.3803,24820.0
2023-11-08 14:00:00,187.94,188.52,187.93,187.93,30221.0,178.3993,178.9499,178.3898,178.3898,30221.0
2023-11-08 14:30:00,187.91,188.08,187.63,187.87,32128.0,178.3708,178.5322,178.105,178.3329,32128.0
2023-11-08 15:00:00,187.9,188.31,187.76,188.09,37223.0,178.3613,178.7505,178.2284,178.5417,37223.0
2023-11-08 15:30:00,188.08,189.07,188.06,189.07,170678.0,178.5322,179.4719,178.5132,179.4719,170678.0
2023-11-09 09:30:00,189.76,190.0,189.17,189.53,97610.0,180.1269,180.3547,179.5669,179.9086,97610.0
2023-11-09 10:00:00,189.56,190.45,189.49,190.01,51995.0,179.9371,180.7819,179.8706,180.3642,51995.0
2023-11-09 10:30:00,189.99,190.41,189.45,190.24,50772.0,180.3452,180.7439,179.8326,180.5825,50772.0
2023-11-09 11:00:00,190.3,190.6,190.21,190.26,32850.0,180.6395,180.9243,180.5541,180.6015,32850.0
2023-11-09 11:30:00,190.31,190.32,189.18,189.43,47336.0,180.649,180.6585,179.5764,179.8137,47336.0
2023-11-09 12:00:00,189.48,189.95,189.38,189.5,33532.0,179.8611,180.3073,179.7662,179.8801,33532.0
2023-11-09 12:30:00,189.47,189.5,189.23,189.45,24827.0,179.8516,179.8801,179.6238,179.8326,24827.0
2023-11-09 13:00:00,189.41,189.41,188.51,188.84,30407.0,179.7947,179.7947,178.9404,179.2536,30407.0
2023-11-09 13:30:00,188.83,188.95,188.23,188.36,26148.0,179.2441,179.358,178.6746,178.798,26148.0
2023-11-09 14:00:00,188.32,188.43,187.72,187.94,28093.0,178.76,178.8644,178.1905,178.3993,28093.0
2023-11-09 14:30:00,187.96,188.5,187.87,188.35,30139.0,178.4183,178.9309,178.3329,178.7885,30139.0
2023-11-09 15:00:00,188.32,188.64,188.16,188.38,31948.0,178.76,179.0638,178.6081,178.817,31948.0
2023-11-09 15:30:00,188.41,188.75,188.3,188.65,89420.0,178.8454,179.1682,178.741,179.0733,89420.0
2023-11-10 09:30:00,188.93,189.94,188.5,189.46,44495.0,179.339,180.2978,178.9309,179.8421,44495.0
2023-11-10 10:00:00,189.33,190.3,188.84,190.18,56230.0,179.7187,180.6395,179.2536,180.5256,56230.0
2023-11-10 10:30:00,190.16,190.16,189.39,189.71,16737.0,180.5066,180.5066,179.7757,180.0794,16737.0
2023-11-10 11:00:00,189.72,190.34,189.7,190.32,53192.0,180.0889,180.6775,180.07,180.6585,53192.0
2023-11-10 11:30:00,190.32,190.36,189.93,190.07,42834.0,180.6585,180.6965,180.2883,180.4212,42834.0
2023-11-10 12:00:00,190.12,190.6,190.12,190.51,31959.0,180.4686,180.9243,180.4686,180.8388,31959.0
2023-11-10 12:30:00,190.48,191.0,190.44,191.0,31849.0,180.8104,181.304,180.7724,181.304,31849.0
2023-11-10 13:00:00,190.92,191.41,190.68,191.34,29353.0,181.228,181.6931,181.0002,181.6267,29353.0
2023-11-10 13:30:00,191.26,191.47,190.99,191.37,42123.0,181.5508,181.7501,181.2945,181.6552,42123.0
2023-11-10 14:00:00,191.34,191.63,191.32,191.57,21895.0,181.6267,181.902,181.6077,181.845,21895.0
2023-11-10 14:30:00,191.58,191.66,191.27,191.34,32588.0,181.8545,181.9305,181.5603,181.6267,32588.0
2023-11-10 15:00:00,191.35,191.53,191.28,191.48,54858.0,181.6362,181.8071,181.5697,181.7596,54858.0
2023-11-10 15:30:00,191.5,191.98,191.38,191.48,142494.0,181.7786,182.2342,181.6647,181.7596,142494.0
2023-11-13 09:30:00,191.65,194.91,191.48,194.67,118813.0,181.921,185.0155,181.7596,184.7877,118813.0
2023-11-13 10:00:00,194.64,195.27,194.41,194.87,121490.0,184.7592,185.3572,184.5409,184.9775,121490.0
2023-11-13 10:30:00,194.84,195.28,194.03,194.13,92052.0,184.949,185.3667,184.1801,184.2751,92052.0
2023-11-13 11:00:00,194.1,194.25,193.76,194.0,56060.0,184.2466,184.389,183.9239,184.1517,56060.0
2023-11-13 11:30:00,194.01,194.55,193.71,194.45,47617.0,184.1612,184.6737,183.8764,184.5788,47617.0
2023-11-13 12:00:00,194.49,194.61,194.13,194.27,84880.0,184.6168,184.7307,184.2751,184.408,84880.0
2023-11-13 12:30:00,194.22,194.35,194.0,194.34,38650.0,184.3605,184.4839,184.1517,184.4744,38650.0
2023-11-13 13:00:00,194.34,194.63,194.19,194.26,26084.0,184.4744,184.7497,184.332,184.3985,26084.0
2023-11-13 13:30:00,194.27,194.81,194.12,194.72,58341.0,184.408,184.9205,184.2656,184.8351,58341.0
2023-11-13 14:00:00,194.7,195.2,194.67,195.1,50222.0,184.8161,185.2908,184.7877,185.1958,50222.0
2023-11-13 14:30:00,195.12,195.35,194.81,194.88,61630.0,185.2148,185.4331,184.9205,184.987,61630.0
2023-11-13 15:00:00,194.88,195.31,194.78,195.22,75302.0,184.987,185.3952,184.8921,185.3097,75302.0
2023-11-13 15:30:00,195.21,195.41,194.63,194.74,320114.0,185.3002,185.4901,184.7497,184.8541,320114.0
2023-11-14 09:30:00,195.5,197.33,195.25,196.95,97472.0,185.5755,187.3126,185.3382,186.9519,97472.0
2023-11-14 10:00:00,197.0,197.65,196.82,197.02,94608.0,186.9994,187.6164,186.8285,187.0184,94608.0
2023-11-14 10:30:00,196.97,197.17,196.71,197.04,74204.0,186.9709,187.1607,186.7241,187.0373,74204.0
2023-11-14 11:00:00,197.13,198.31,197.13,198.19,43301.0,187.1228,188.2429,187.1228,188.129,43301.0
2023-11-14 11:30:00,198.23,198.24,197.64,198.17,36641.0,188.1669,188.1764,187.6069,188.11,36641.0
2023-11-14 12:00:00,198.16,198.18,197.2,197.36,37265.0,188.1005,188.1195,187.1892,187.3411,37265.0
2023-11-14 12:30:00,197.38,197.58,196.98,197.58,34226.0,187.3601,187.5499,186.9804,187.5499,34226.0
2023-11-14 13:00:00,197.56,197.59,197.01,197.26,33409.0,187.5309,187.5594,187.0089,187.2462,33409.0
2023-11-14 13:30:00,197.24,197.44,197.07,197.33,35378.0,187.2272,187.417,187.0658,187.3126,35378.0
2023-11-14 14:00:00,197.32,197.66,197.04,197.07,26263.0,187.3031,187.6259,187.0373,187.0658,26263.0
2023-11-14 14:30:00,197.08,197.78,197.05,197.75,34321.0,187.0753,187.7398,187.0468,187.7113,34321.0
2023-11-14 15:00:00,197.74,198.1,197.41,197.53,62181.0,187.7018,188.0435,187.3886,187.5025,62181.0
2023-11-14 15:30:00,197.54,198.09,197.44,197.84,212146.0,187.512,188.034,187.417,187.7967,212146.0
2023-11-15 09:30:00,199.0,199.91,198.46,198.67,75296.0,188.8978,189.7616,188.3853,188.5846,75296.0
2023-11-15 10:00:00,198.61,198.81,197.8,198.74,45053.0,188.5276,188.7175,187.7588,188.651,45053.0
2023-11-15 10:30:00,198.8,198.87,197.81,198.29,32870.0,188.708,188.7744,187.7683,188.2239,32870.0
2023-11-15 11:00:00,198.27,198.4,197.63,197.64,24680.0,188.2049,188.3283,187.5974,187.6069,24680.0
2023-11-15 11:30:00,197.6,198.05,197.14,197.95,25128.0,187.5689,187.9961,187.1323,187.9011,25128.0
2023-11-15 12:00:00,197.98,198.09,197.28,197.54,29090.0,187.9296,188.034,187.2652,187.512,29090.0
2023-11-15 12:30:00,197.56,197.65,197.32,197.53,37495.0,187.5309,187.6164,187.3031,187.5025,37495.0
2023-11-15 13:00:00,197.57,197.92,197.48,197.72,22587.0,187.5404,187.8727,187.455,187.6828,22587.0
2023-11-15 13:30:00,197.7,197.7,196.9,196.99,25701.0,187.6638,187.6638,186.9045,186.9899,25701.0
2023-11-15 14:00:00,196.96,196.96,196.04,196.6,37367.0,186.9614,186.9614,186.0881,186.6197,37367.0
2023-11-15 14:30:00,196.58,196.77,195.85,195.99,42519.0,186.6007,186.7811,185.9078,186.0406,42519.0
2023-11-15 15:00:00,196.0,196.21,195.58,195.89,74722.0,186.0501,186.2495,185.6515,185.9457,74722.0
2023-11-15 15:30:00,195.93,196.07,195.31,195.72,240721.0,185.9837,186.1166,185.3952,185.7844,240721.0
2023-11-16 09:30:00,194.89,195.92,194.11,195.92,91104.0,186.1225,187.1062,185.3776,187.1062,91104.0
2023-11-16 10:00:00,195.85,197.42,195.7,197.3,55338.0,187.0393,188.5387,186.896,188.4241,55338.0
2023-11-16 10:30:00,197.34,197.59,196.9,197.0,33887.0,188.4623,188.701,188.0421,188.1376,33887.0
2023-11-16 11:00:00,197.0,197.55,196.83,197.55,45401.0,188.1376,188.6628,187.9752,188.6628,45401.0
2023-11-16 11:30:00,197.45,197.54,196.25,196.28,59372.0,188.5673,188.6533,187.4213,187.45,59372.0
2023-11-16 12:00:00,196.24,196.46,195.3,195.88,96582.0,187.4118,187.6219,186.514,187.068,96582.0
2023-11-16 12:30:00,195.89,195.98,195.43,195.78,22909.0,187.0775,187.1635,186.6382,186.9724,22909.0
2023-11-16 13:00:00,195.86,196.0,195.56,195.78,36538.0,187.0489,187.1826,186.7623,186.9724,36538.0
2023-11-16 13:30:00,195.74,195.82,195.06,195.39,37446.0,186.9342,187.0107,186.2848,186.6,37446.0
2023-11-16 14:00:00,195.39,195.75,195.17,195.17,32991.0,186.6,186.9438,186.3899,186.3899,32991.0
2023-11-16 14:30:00,195.19,195.78,195.17,195.62,26085.0,186.409,186.9724,186.3899,186.8196,26085.0
2023-11-16 15:00:00,195.63,195.78,195.46,195.71,27813.0,186.8292,186.9724,186.6668,186.9056,27813.0
2023-11-16 15:30:00,195.75,195.97,195.37,195.83,124870.0,186.9438,187.1539,186.5809,187.0202,124870.0
2023-11-17 09:30:00,196.36,196.6,194.77,194.77,53551.0,187.5264,187.7556,186.0079,186.0079,53551.0
2023-11-17 10:00:00,194.88,196.2,194.57,196.06,32995.0,186.1129,187.3736,185.8169,187.2399,32995.0
2023-11-17 10:30:00,196.03,196.03,195.48,195.9,28545.0,187.2112,187.2112,186.6859,187.0871,28545.0
2023-11-17 11:00:00,195.95,196.41,195.79,195.89,23475.0,187.1348,187.5741,186.982,187.0775,23475.0
2023-11-17 11:30:00,195.86,196.43,195.73,196.31,43595.0,187.0489,187.5932,186.9247,187.4786,43595.0
2023-11-17 12:00:00,196.28,196.7,196.2,196.41,28826.0,187.45,187.8511,187.3736,187.5741,28826.0
2023-11-17 12:30:00,196.44,196.84,196.37,196.53,28001.0,187.6028,187.9848,187.5359,187.6887,28001.0
2023-11-17 13:00:00,196.49,197.07,196.43,196.85,24610.0,187.6505,188.2044,187.5932,187.9943,24610.0
2023-11-17 13:30:00,196.84,197.08,196.57,196.63,23631.0,187.9848,188.214,187.7269,187.7842,23631.0
2023-11-17 14:00:00,196.53,196.76,196.47,196.53,21682.0,187.6887,187.9084,187.6314,187.6887,21682.0
2023-11-17 14:30:00,196.5,196.54,196.27,196.43,23748.0,187.6601,187.6983,187.4404,187.5932,23748.0
2023-11-17 15:00:00,196.45,196.63,196.34,196.52,28812.0,187.6123,187.7842,187.5073,187.6792,28812.0
2023-11-17 15:30:00,196.53,196.53,195.5,195.96,148922.0,187.6887,187.6887,186.705,187.1444,148922.0
2023-11-20 09:30:00,195.13,195.4,192.82,192.96,39998.0,186.3517,186.6095,184.1456,184.2793,39998.0
2023-11-20 10:00:00,192.93,193.58,192.81,193.24,32130.0,184.2507,184.8714,184.1361,184.5467,32130.0
2023-11-20 10:30:00,193.2,194.42,193.11,193.73,38438.0,184.5085,185.6736,184.4226,185.0147,38438.0
2023-11-20 11:00:00,193.78,194.08,193.72,193.89,31169.0,185.0624,185.3489,185.0051,185.1675,31169.0
2023-11-20 11:30:00,193.87,194.14,193.07,193.08,21964.0,185.1484,185.4062,184.3844,184.3939,21964.0
2023-11-20 12:00:00,193.12,193.36,192.43,192.48,50137.0,184.4321,184.6613,183.7732,183.8209,50137.0
2023-11-20 12:30:00,192.47,192.94,192.23,192.94,39594.0,183.8114,184.2602,183.5822,184.2602,39594.0
2023-11-20 13:00:00,192.94,193.28,192.73,192.83,16120.0,184.2602,184.5849,184.0597,184.1552,16120.0
2023-11-20 13:30:00,192.83,193.1,192.81,192.96,24891.0,184.1552,184.413,184.1361,184.2793,24891.0
2023-11-20 14:00:00,192.92,193.19,192.64,193.17,35848.0,184.2411,184.499,183.9737,184.4799,35848.0
2023-11-20 14:30:00,193.15,193.34,192.88,193.1,51506.0,184.4608,184.6422,184.2029,184.413,51506.0
2023-11-20 15:00:00,193.09,193.6,193.07,193.52,42342.0,184.4035,184.8905,184.3844,184.8141,42342.0
2023-11-20 15:30:00,193.5,193.53,193.0,193.12,164595.0,184.795,184.8237,184.3175,184.4321,164595.0
2023-11-21 09:30:00,190.3,191.0,189.11,190.88,112785.0,181.739,182.4075,180.6025,182.2929,112785.0
2023-11-21 10:00:00,191.0,192.01,190.68,191.57,47988.0,182.4075,183.3721,182.1019,182.9518,47988.0
2023-11-21 10:30:00,191.57,191.79,190.9,191.27,50625.0,182.9518,183.1619,182.312,182.6653,50625.0
2023-11-21 11:00:00,191.24,191.73,190.92,190.98,32055.0,182.6367,183.1046,182.3311,182.3884,32055.0
2023-11-21 11:30:00,190.98,191.2,190.5,190.81,34279.0,182.3884,182.5985,181.93,182.226,34279.0
2023-11-21 12:00:00,190.86,191.03,190.77,190.81,23614.0,182.2738,182.4361,182.1878,182.226,23614.0
2023-11-21 12:30:00,190.79,191.03,190.67,190.68,42082.0,182.2069,182.4361,182.0923,182.1019,42082.0
2023-11-21 13:00:00,190.65,190.98,190.4,190.83,16053.0,182.0732,182.3884,181.8345,182.2451,16053.0
2023-11-21 13:30:00,190.84,190.97,190.57,190.61,17932.0,182.2547,182.3788,181.9968,182.035,17932.0
2023-11-21 14:00:00,190.61,190.9,190.55,190.61,25366.0,182.035,182.312,181.9777,182.035,25366.0
2023-11-21 14:30:00,190.62,190.64,190.0,190.27,62840.0,182.0446,182.0637,181.4525,181.7103,62840.0
2023-11-21 15:00:00,190.27,190.53,189.51,189.71,57177.0,181.7103,181.9586,180.9845,181.1755,57177.0
2023-11-21 15:30:00,189.7,190.67,189.57,190.59,184900.0,181.166,182.0923,181.0418,182.0159,184900.0
2023-11-22 09:30:00,191.59,192.39,190.68,192.04,76809.0,182.9709,183.735,182.1019,183.4007,76809.0
2023-11-22 10:00:00,192.03,192.74,191.77,191.78,83483.0,183.3912,184.0692,183.1428,183.1524,83483.0
2023-11-22 10:30:00,191.86,192.18,191.46,191.51,27843.0,183.2288,183.5344,182.8468,182.8945,27843.0
2023-11-22 11:00:00,191.55,192.11,191.35,191.79,25430.0,182.9327,183.4676,182.7417,183.1619,25430.0
2023-11-22 11:30:00,191.72,191.9,191.42,191.56,26304.0,183.0951,183.267,182.8086,182.9423,26304.0
2023-11-22 12:00:00,191.54,191.75,190.88,191.17,35145.0,182.9232,183.1237,182.2929,182.5698,35145.0
2023-11-22 12:30:00,191.11,191.16,190.72,191.01,33907.0,182.5125,182.5603,182.1401,182.417,33907.0
2023-11-22 13:00:00,191.06,191.32,190.99,191.08,19815.0,182.4648,182.7131,182.3979,182.4839,19815.0
2023-11-22 13:30:00,191.08,191.43,190.9,191.28,29680.0,182.4839,182.8181,182.312,182.6749,29680.0
2023-11-22 14:00:00,191.33,191.69,191.15,191.55,34256.0,182.7226,183.0664,182.5507,182.9327,34256.0
2023-11-22 14:30:00,191.57,191.69,190.82,191.0,47766.0,182.9518,183.0664,182.2356,182.4075,47766.0
2023-11-22 15:00:00,190.99,191.33,190.93,191.26,50320.0,182.3979,182.7226,182.3406,182.6558,50320.0
2023-11-22 15:30:00,191.26,191.78,191.14,191.67,148891.0,182.6558,183.1524,182.5412,183.0473,148891.0
2023-11-24 09:30:00,192.71,192.71,189.81,189.98,79925.0,184.0406,184.0406,181.271,181.4334,79925.0
2023-11-24 10:00:00,190.01,191.03,189.89,190.97,42787.0,181.462,182.4361,181.3474,182.3788,42787.0
2023-11-24 10:30:00,190.97,191.67,190.96,191.39,36785.0,182.3788,183.0473,182.3693,182.7799,36785.0
2023-11-24 11:00:00,191.38,191.7,191.1,191.13,24574.0,182.7704,183.076,182.503,182.5316,24574.0
2023-11-24 11:30:00,191.19,191.27,190.59,190.72,31665.0,182.5889,182.6653,182.0159,182.1401,31665.0
2023-11-24 12:00:00,190.71,191.25,190.65,190.94,30351.0,182.1305,182.6462,182.0732,182.3502,30351.0
2023-11-24 12:30:00,190.98,191.69,190.82,191.64,65162.0,182.3884,183.0664,182.2356,183.0187,65162.0
2023-11-27 09:30:00,191.7,192.0,189.78,190.11,55220.0,183.076,183.3625,181.2424,181.5575,55220.0
2023-11-27 10:00:00,190.13,190.18,188.92,189.43,24778.0,181.5766,181.6244,180.4211,180.9081,24778.0
2023-11-27 10:30:00,189.32,189.66,189.04,189.3,25698.0,180.8031,181.1278,180.5357,180.784,25698.0
2023-11-27 11:00:00,189.39,189.96,189.33,189.87,24780.0,180.8699,181.4143,180.8126,181.3283,24780.0
2023-11-27 11:30:00,189.77,189.77,189.24,189.24,21952.0,181.2328,181.2328,180.7267,180.7267,21952.0
2023-11-27 12:00:00,189.21,189.23,188.6,188.69,22874.0,180.698,180.7171,180.1155,180.2014,22874.0
2023-11-27 12:30:00,188.69,188.86,188.43,188.49,20552.0,180.2014,180.3638,179.9531,180.0104,20552.0
2023-11-27 13:00:00,188.53,188.65,188.41,188.53,15739.0,180.0486,180.1632,179.934,180.0486,15739.0
2023-11-27 13:30:00,188.56,188.77,188.31,188.53,19860.0,180.0773,180.2778,179.8385,180.0486,19860.0
2023-11-27 14:00:00,188.48,188.59,188.32,188.58,26831.0,180.0009,180.1059,179.8481,180.0964,26831.0
2023-11-27 14:30:00,188.64,188.65,188.44,188.52,24345.0,180.1537,180.1632,179.9627,180.0391,24345.0
2023-11-27 15:00:00,188.57,188.59,188.15,188.45,32320.0,180.0868,180.1059,179.6857,179.9722,32320.0
2023-11-27 15:30:00,188.49,188.79,188.36,188.36,125688.0,180.0104,180.2969,179.8863,179.8863,125688.0
2023-11-28 09:30:00,188.44,188.93,188.28,188.73,45299.0,179.9627,180.4306,179.8099,180.2396,45299.0
2023-11-28 10:00:00,188.85,189.01,188.42,188.42,29880.0,180.3542,180.507,179.9436,179.9436,29880.0
2023-11-28 10:30:00,188.43,188.83,188.35,188.52,38432.0,179.9531,180.3351,179.8767,180.0391,38432.0
2023-11-28 11:00:00,188.49,188.51,187.9,188.0,21976.0,180.0104,180.0295,179.4469,179.5424,21976.0
2023-11-28 11:30:00,187.99,188.55,187.99,188.55,22843.0,179.5329,180.0677,179.5329,180.0677,22843.0
2023-11-28 12:00:00,188.51,188.78,188.36,188.61,20925.0,180.0295,180.2874,179.8863,180.125,20925.0
2023-11-28 12:30:00,188.65,189.24,188.56,189.21,35533.0,180.1632,180.7267,180.0773,180.698,35533.0
2023-11-28 13:00:00,189.23,189.54,188.92,189.36,43854.0,180.7171,181.0132,180.4211,180.8413,43854.0
2023-11-28 13:30:00,189.36,189.43,188.91,188.94,34040.0,180.8413,180.9081,180.4115,180.4402,34040.0
2023-11-28 14:00:00,188.94,189.25,188.88,189.14,36131.0,180.4402,180.7362,180.3829,180.6312,36131.0
2023-11-28 14:30:00,189.15,189.5,189.06,189.43,36106.0,180.6407,180.975,180.5548,180.9081,36106.0
2023-11-28 15:00:00,189.45,189.46,188.91,188.95,54748.0,180.9272,180.9368,180.4115,180.4497,54748.0
2023-11-28 15:30:00,188.95,189.32,188.8,188.97,126214.0,180.4497,180.8031,180.3065,180.4688,126214.0
2023-11-29 09:30:00,188.0,188.39,186.5,186.71,66650.0,179.5424,179.9149,178.1099,178.3105,66650.0
2023-11-29 10:00:00,186.78,187.22,186.58,186.78,63250.0,178.3773,178.7975,178.1863,178.3773,63250.0
2023-11-29 10:30:00,186.86,187.28,186.74,186.78,30097.0,178.4537,178.8548,178.3391,178.3773,30097.0
2023-11-29 11:00:00,186.72,186.86,186.31,186.72,30611.0,178.32,178.4537,177.9285,178.32,30611.0
2023-11-29 11:30:00,186.66,186.91,186.36,186.53,25796.0,178.2627,178.5015,177.9762,178.1386,25796.0
2023-11-29 12:00:00,186.52,186.82,186.38,186.51,27892.0,178.129,178.4155,177.9953,178.1195,27892.0
2023-11-29 12:30:00,186.54,186.61,186.05,186.06,25930.0,178.1481,178.215,177.6802,177.6897,25930.0
2023-11-29 13:00:00,186.03,186.17,185.89,186.12,46417.0,177.6611,177.7948,177.5274,177.747,46417.0
2023-11-29 13:30:00,186.15,186.53,185.98,186.43,44835.0,177.7757,178.1386,177.6133,178.0431,44835.0
2023-11-29 14:00:00,186.39,186.55,186.24,186.52,34896.0,178.0049,178.1577,177.8616,178.129,34896.0
2023-11-29 14:30:00,186.53,186.59,186.11,186.33,47611.0,178.1386,178.1959,177.7375,177.9476,47611.0
2023-11-29 15:00:00,186.31,186.62,186.19,186.3,43142.0,177.9285,178.2245,177.8139,177.9189,43142.0
2023-11-29 15:30:00,186.28,186.31,185.67,185.7,122422.0,177.8998,177.9285,177.3173,177.3459,122422.0
2023-11-30 09:30:00,186.0,186.2,184.19,184.91,67612.0,177.6324,177.8234,175.9038,176.5915,67612.0
2023-11-30 10:00:00,184.83,186.1,184.48,186.04,72427.0,176.5151,177.7279,176.1808,177.6706,72427.0
2023-11-30 10:30:00,186.05,186.77,185.99,186.52,46227.0,177.6802,178.3678,177.6229,178.129,46227.0
2023-11-30 11:00:00,186.51,187.26,186.5,186.96,47547.0,178.1195,178.8357,178.1099,178.5492,47547.0
2023-11-30 11:30:00,187.02,187.15,186.65,187.06,33294.0,178.6065,178.7307,178.2532,178.6447,33294.0
2023-11-30 12:00:00,187.15,187.15,186.07,186.38,33681.0,178.7307,178.7307,177.6993,177.9953,33681.0
2023-11-30 12:30:00,186.34,186.42,186.13,186.36,34365.0,177.9571,178.0335,177.7566,177.9762,34365.0
2023-11-30 13:00:00,186.31,186.6,186.17,186.3,31316.0,177.9285,178.2054,177.7948,177.9189,31316.0
2023-11-30 13:30:00,186.24,186.78,186.13,186.76,44984.0,177.8616,178.3773,177.7566,178.3582,44984.0
2023-11-30 14:00:00,186.74,187.01,186.61,186.73,73592.0,178.3391,178.597,178.215,178.3296,73592.0
2023-11-30 14:30:00,186.72,187.36,186.65,187.33,70210.0,178.32,178.9312,178.2532,178.9026,70210.0
2023-11-30 15:00:00,187.3,187.35,186.41,186.72,109859.0,178.8739,178.9217,178.024,178.32,109859.0
2023-11-30 15:30:00,186.69,188.13,186.57,187.84,320286.0,178.2914,179.6666,178.1768,179.3896,320286.0
2023-12-01 09:30:00,188.21,189.3,187.81,188.95,81210.0,179.743,180.784,179.361,180.4497,81210.0
2023-12-01 10:00:00,189.07,189.31,187.8,187.89,43722.0,180.5643,180.7935,179.3514,179.4374,43722.0
2023-12-01 10:30:00,187.87,188.74,187.8,188.27,42079.0,179.4183,180.2492,179.3514,179.8003,42079.0
2023-12-01 11:00:00,188.23,189.33,188.16,189.29,34144.0,179.7621,180.8126,179.6953,180.7744,34144.0
2023-12-01 11:30:00,189.23,189.84,189.23,189.56,31170.0,180.7171,181.2997,180.7171,181.0323,31170.0
2023-12-01 12:00:00,189.53,190.4,189.5,190.36,36681.0,181.0036,181.8345,180.975,181.7963,36681.0
2023-12-01 12:30:00,190.36,190.82,190.29,190.76,29931.0,181.7963,182.2356,181.7294,182.1783,29931.0
2023-12-01 13:00:00,190.77,190.77,190.19,190.23,31383.0,182.1878,182.1878,181.6339,181.6721,31383.0
2023-12-01 13:30:00,190.26,190.32,189.89,190.2,18105.0,181.7008,181.7581,181.3474,181.6435,18105.0
2023-12-01 14:00:00,190.24,190.67,190.16,190.43,31305.0,181.6817,182.0923,181.6053,181.8631,31305.0
2023-12-01 14:30:00,190.48,190.71,190.13,190.53,34799.0,181.9109,182.1305,181.5766,181.9586,34799.0
2023-12-01 15:00:00,190.5,190.64,190.22,190.33,42324.0,181.93,182.0637,181.6626,181.7676,42324.0
2023-12-01 15:30:00,190.34,191.02,190.34,190.99,113426.0,181.7772,182.4266,181.7772,182.3979,113426.0
2023-12-04 09:30:00,190.65,192.49,190.65,191.46,56961.0,182.0732,183.8305,182.0732,182.8468,56961.0
2023-12-04 10:00:00,191.46,191.64,190.69,191.41,41234.0,182.8468,183.0187,182.1114,182.799,41234.0
2023-12-04 10:30:00,191.37,191.94,191.01,191.16,26942.0,182.7608,183.3052,182.417,182.5603,26942.0
2023-12-04 11:00:00,191.2,191.4,190.88,190.97,28104.0,182.5985,182.7895,182.2929,182.3788,28104.0
2023-12-04 11:30:00,190.93,190.93,190.36,190.47,33593.0,182.3406,182.3406,181.7963,181.9013,33593.0
2023-12-04 12:00:00,190.5,190.52,189.65,189.8,30933.0,181.93,181.9491,181.1182,181.2615,30933.0
2023-12-04 12:30:00,189.81,190.49,189.77,190.23,25619.0,181.271,181.9204,181.2328,181.6721,25619.0
2023-12-04 13:00:00,190.19,191.08,190.15,190.84,19510.0,181.6339,182.4839,181.5957,182.2547,19510.0
2023-12-04 13:30:00,190.79,191.02,190.43,190.64,20954.0,182.2069,182.4266,181.8631,182.0637,20954.0
2023-12-04 14:00:00,190.7,190.81,190.17,190.35,16683.0,182.121,182.226,181.6148,181.7867,16683.0
2023-12-04 14:30:00,190.37,190.55,190.21,190.34,27463.0,181.8058,181.9777,181.653,181.7772,27463.0
2023-12-04 15:00:00,190.41,190.49,190.04,190.32,35300.0,181.844,181.9204,181.4907,181.7581,35300.0
2023-12-04 15:30:00,190.34,190.64,190.07,190.62,82120.0,181.7772,182.0637,181.5193,182.0446,82120.0
2023-12-05 09:30:00,190.81,191.21,188.88,189.02,37794.0,182.226,182.608,180.3829,180.5166,37794.0
2023-12-05 10:00:00,189.12,189.33,188.5,188.59,24110.0,180.6121,180.8126,180.02,180.1059,24110.0
2023-12-05 10:30:00,188.68,188.78,188.13,188.74,40985.0,180.1919,180.2874,179.6666,180.2492,40985.0
2023-12-05 11:00:00,188.8,188.91,188.19,188.91,19284.0,180.3065,180.4115,179.7239,180.4115,19284.0
2023-12-05 11:30:00,188.91,189.27,188.8,189.13,18358.0,180.4115,180.7553,180.3065,180.6216,18358.0
2023-12-05 12:00:00,189.07,189.07,188.41,188.42,26705.0,180.5643,180.5643,179.934,179.9436,26705.0
2023-12-05 12:30:00,188.42,188.42,187.63,187.84,23300.0,179.9436,179.9436,179.1891,179.3896,23300.0
2023-12-05 13:00:00,187.89,188.01,187.58,187.75,22790.0,179.4374,179.552,179.1413,179.3037,22790.0
2023-12-05 13:30:00,187.7,187.96,187.41,187.75,24080.0,179.2559,179.5042,178.979,179.3037,24080.0
2023-12-05 14:00:00,187.71,187.94,187.59,187.64,20885.0,179.2655,179.4851,179.1509,179.1986,20885.0
2023-12-05 14:30:00,187.57,187.58,187.23,187.46,16900.0,179.1318,179.1413,178.8071,179.0267,16900.0
2023-12-05 15:00:00,187.41,187.71,187.1,187.71,31870.0,178.979,179.2655,178.6829,179.2655,31870.0
2023-12-05 15:30:00,187.77,188.24,187.73,187.92,110957.0,179.3228,179.7717,179.2846,179.466,110957.0
2023-12-06 09:30:00,187.17,188.91,187.17,188.91,41863.0,178.7498,180.4115,178.7498,180.4115,41863.0
2023-12-06 10:00:00,188.78,189.09,188.02,188.74,75681.0,180.2874,180.5834,179.5615,180.2492,75681.0
2023-12-06 10:30:00,188.68,188.75,188.14,188.62,19428.0,180.1919,180.2587,179.6762,180.1346,19428.0
2023-12-06 11:00:00,188.58,189.16,188.57,189.02,37344.0,180.0964,180.6503,180.0868,180.5166,37344.0
2023-12-06 11:30:00,189.0,189.73,188.67,189.43,16081.0,180.4975,181.1946,180.1823,180.9081,16081.0
2023-12-06 12:00:00,189.37,190.1,189.36,189.96,19666.0,180.8508,181.548,180.8413,181.4143,19666.0
2023-12-06 12:30:00,189.9,189.94,189.33,189.58,19067.0,181.357,181.3952,180.8126,181.0514,19067.0
2023-12-06 13:00:00,189.58,189.72,189.11,189.42,16679.0,181.0514,181.1851,180.6025,180.8986,16679.0
2023-12-06 13:30:00,189.51,189.55,189.06,189.13,26738.0,180.9845,181.0227,180.5548,180.6216,26738.0
2023-12-06 14:00:00,189.05,189.49,188.87,189.25,20895.0,180.5452,180.9654,180.3733,180.7362,20895.0
2023-12-06 14:30:00,189.22,189.32,188.89,188.96,20221.0,180.7076,180.8031,180.3924,180.4593,20221.0
2023-12-06 15:00:00,188.93,189.26,188.87,188.9,35251.0,180.4306,180.7458,180.3733,180.402,35251.0
2023-12-06 15:30:00,188.89,189.25,188.62,189.2,127633.0,180.3924,180.7362,180.1346,180.6885,127633.0
2023-12-07 09:30:00,189.21,189.4,187.51,188.46,28388.0,180.698,180.8795,179.0745,179.9818,28388.0
2023-12-07 10:00:00,188.46,189.36,188.24,189.04,26469.0,179.9818,180.8413,179.7717,180.5357,26469.0
2023-12-07 10:30:00,189.06,189.39,188.81,189.37,14195.0,180.5548,180.8699,180.316,180.8508,14195.0
2023-12-07 11:00:00,189.38,190.17,189.38,189.54,29182.0,180.8604,181.6148,180.8604,181.0132,29182.0
2023-12-07 11:30:00,189.5,189.7,189.3,189.3,23017.0,180.975,181.166,180.784,180.784,23017.0
2023-12-07 12:00:00,189.35,189.43,188.97,189.13,69939.0,180.8317,180.9081,180.4688,180.6216,69939.0
2023-12-07 12:30:00,189.13,189.2,188.44,188.58,56529.0,180.6216,180.6885,179.9627,180.0964,56529.0
2023-12-07 13:00:00,188.58,189.45,188.43,189.04,72794.0,180.0964,180.9272,179.9531,180.5357,72794.0
2023-12-07 13:30:00,189.02,189.82,188.82,189.81,49162.0,180.5166,181.2806,180.3256,181.271,49162.0
2023-12-07 14:00:00,189.81,191.62,189.81,190.17,157170.0,181.271,182.9996,181.271,181.6148,157170.0
2023-12-07 14:30:00,190.18,190.18,189.1,189.54,58793.0,181.6244,181.6244,180.593,181.0132,58793.0
2023-12-07 15:00:00,189.55,189.82,189.43,189.44,72634.0,181.0227,181.2806,180.9081,180.9177,72634.0
2023-12-07 15:30:00,189.39,189.49,188.67,189.08,191002.0,180.8699,180.9654,180.1823,180.5739,191002.0
2023-12-08 09:30:00,188.5,188.65,185.98,186.48,54685.0,180.02,180.1632,177.6133,178.0908,54685.0
2023-12-08 10:00:00,186.63,187.46,186.36,187.22,40250.0,178.2341,179.0267,177.9762,178.7975,40250.0
2023-12-08 10:30:00,187.19,187.24,186.16,186.71,42589.0,178.7689,178.8166,177.7852,178.3105,42589.0
2023-12-08 11:00:00,186.8,186.89,184.89,185.33,56388.0,178.3964,178.4824,176.5724,176.9926,56388.0
2023-12-08 11:30:00,185.27,185.29,184.5,184.5,27318.0,176.9353,176.9544,176.1999,176.1999,27318.0
2023-12-08 12:00:00,184.52,185.55,184.5,185.34,41464.0,176.219,177.2027,176.1999,177.0021,41464.0
2023-12-08 12:30:00,185.37,185.6,185.0,185.37,31944.0,177.0308,177.2504,176.6774,177.0308,31944.0
2023-12-08 13:00:00,185.31,185.55,185.06,185.1,44405.0,176.9735,177.2027,176.7347,176.7729,44405.0
2023-12-08 13:30:00,185.02,185.42,185.0,185.19,28765.0,176.6965,177.0785,176.6774,176.8589,28765.0
2023-12-08 14:00:00,185.19,185.44,185.03,185.15,42385.0,176.8589,177.0976,176.7061,176.8207,42385.0
2023-12-08 14:30:00,185.18,185.73,185.18,185.59,48218.0,176.8493,177.3746,176.8493,177.2409,48218.0
2023-12-08 15:00:00,185.57,185.89,185.51,185.67,71919.0,177.2218,177.5274,177.1645,177.3173,71919.0
2023-12-08 15:30:00,185.69,185.97,185.55,185.73,229615.0,177.3364,177.6038,177.2027,177.3746,229615.0
2023-12-11 09:30:00,186.2,187.0,185.07,185.22,64702.0,177.8234,178.5874,176.7443,176.8875,64702.0
2023-12-11 10:00:00,185.28,186.66,185.27,186.66,66819.0,176.9448,178.2627,176.9353,178.2627,66819.0
2023-12-11 10:30:00,186.66,186.73,185.67,186.03,39517.0,178.2627,178.3296,177.3173,177.6611,39517.0
2023-12-11 11:00:00,185.99,186.65,185.98,186.4,36451.0,177.6229,178.2532,177.6133,178.0144,36451.0
2023-12-11 11:30:00,186.42,186.8,186.25,186.75,27806.0,178.0335,178.3964,177.8712,178.3487,27806.0
2023-12-11 12:00:00,186.82,186.87,186.22,186.23,30227.0,178.4155,178.4633,177.8425,177.8521,30227.0
2023-12-11 12:30:00,186.23,186.23,185.74,185.9,26345.0,177.8521,177.8521,177.3841,177.5369,26345.0
2023-12-11 13:00:00,185.91,186.2,185.66,186.14,21991.0,177.5465,177.8234,177.3077,177.7661,21991.0
2023-12-11 13:30:00,186.1,186.48,185.94,186.47,28368.0,177.7279,178.0908,177.5751,178.0813,28368.0
2023-12-11 14:00:00,186.46,186.48,186.09,186.12,45830.0,178.0717,178.0908,177.7184,177.747,45830.0
2023-12-11 14:30:00,186.13,186.34,186.05,186.2,54961.0,177.7566,177.9571,177.6802,177.8234,54961.0
2023-12-11 15:00:00,186.21,186.25,185.97,186.19,55717.0,177.833,177.8712,177.6038,177.8139,55717.0
2023-12-11 15:30:00,186.21,186.36,185.83,186.24,131451.0,177.833,177.9762,177.4701,177.8616,131451.0
2023-12-12 09:30:00,186.74,186.75,184.47,184.94,55539.0,178.3391,178.3487,176.1713,176.6201,55539.0
2023-12-12 10:00:00,185.06,185.36,184.86,185.08,42414.0,176.7347,177.0212,176.5437,176.7538,42414.0
2023-12-12 10:30:00,185.06,185.36,184.83,184.96,121073.0,176.7347,177.0212,176.5151,176.6392,121073.0
2023-12-12 11:00:00,184.94,185.42,184.93,185.0,21869.0,176.6201,177.0785,176.6106,176.6774,21869.0
2023-12-12 11:30:00,184.95,184.98,184.36,184.55,43035.0,176.6297,176.6583,176.0662,176.2477,43035.0
2023-12-12 12:00:00,184.53,184.91,184.46,184.9,24397.0,176.2286,176.5915,176.1617,176.5819,24397.0
2023-12-12 12:30:00,184.9,184.93,184.52,184.52,19982.0,176.5819,176.6106,176.219,176.219,19982.0
2023-12-12 13:00:00,184.51,184.66,184.31,184.4,19297.0,176.2095,176.3527,176.0185,176.1044,19297.0
2023-12-12 13:30:00,184.38,184.78,184.2,184.75,18298.0,176.0853,176.4673,175.9134,176.4387,18298.0
2023-12-12 14:00:00,184.73,184.77,184.5,184.73,31009.0,176.4196,176.4578,176.1999,176.4196,31009.0
2023-12-12 14:30:00,184.73,184.79,184.56,184.79,24990.0,176.4196,176.4769,176.2572,176.4769,24990.0
2023-12-12 15:00:00,184.81,185.22,184.8,184.98,48636.0,176.496,176.8875,176.4864,176.6583,48636.0
2023-12-12 15:30:00,185.03,185.05,184.46,184.74,167204.0,176.7061,176.7252,176.1617,176.4291,167204.0
2023-12-13 09:30:00,184.92,185.28,184.37,185.21,37736.0,176.601,176.9448,176.0758,176.878,37736.0
2023-12-13 10:00:00,185.18,186.43,184.96,186.43,45022.0,176.8493,178.0431,176.6392,178.0431,45022.0
2023-12-13 10:30:00,186.43,186.85,186.15,186.36,44792.0,178.0431,178.4442,177.7757,177.9762,44792.0
2023-12-13 11:00:00,186.34,186.71,186.15,186.47,33376.0,177.9571,178.3105,177.7757,178.0813,33376.0
2023-12-13 11:30:00,186.46,186.59,186.01,186.12,18864.0,178.0717,178.1959,177.642,177.747,18864.0
2023-12-13 12:00:00,186.14,186.3,186.06,186.27,18251.0,177.7661,177.9189,177.6897,177.8903,18251.0
2023-12-13 12:30:00,186.28,186.58,186.19,186.19,16891.0,177.8998,178.1863,177.8139,177.8139,16891.0
2023-12-13 13:00:00,186.18,186.35,186.16,186.22,17413.0,177.8043,177.9667,177.7852,177.8425,17413.0
2023-12-13 13:30:00,186.23,186.28,186.09,186.2,17764.0,177.8521,177.8998,177.7184,177.8234,17764.0
2023-12-13 14:00:00,186.29,187.41,186.2,186.93,51641.0,177.9094,178.979,177.8234,178.5206,51641.0
2023-12-13 14:30:00,186.87,188.18,186.82,188.14,42169.0,178.4633,179.7144,178.4155,179.6762,42169.0
2023-12-13 15:00:00,188.06,188.73,188.05,188.61,50779.0,179.5997,180.2396,179.5902,180.125,50779.0
2023-12-13 15:30:00,188.58,188.96,188.42,188.83,180741.0,180.0964,180.4593,179.9436,180.3351,180741.0
2023-12-14 09:30:00,189.2,189.7,186.13,186.92,98460.0,180.6885,181.166,177.7566,178.511,98460.0
2023-12-14 10:00:00,187.01,187.17,186.04,186.68,71704.0,178.597,178.7498,177.6706,178.2818,71704.0
2023-12-14 10:30:00,186.69,187.08,186.13,186.16,69579.0,178.2914,178.6638,177.7566,177.7852,69579.0
2023-12-14 11:00:00,186.2,186.26,184.94,185.07,68394.0,177.8234,177.8807,176.6201,176.7443,68394.0
2023-12-14 11:30:00,185.05,185.9,184.6,185.62,60279.0,176.7252,177.5369,176.2954,177.2695,60279.0
2023-12-14 12:00:00,185.7,186.57,185.48,186.34,54077.0,177.3459,178.1768,177.1358,177.9571,54077.0
2023-12-14 12:30:00,186.35,186.81,186.03,186.39,36636.0,177.9667,178.406,177.6611,178.0049,36636.0
2023-12-14 13:00:00,186.4,186.48,186.13,186.2,38798.0,178.0144,178.0908,177.7566,177.8234,38798.0
2023-12-14 13:30:00,186.2,186.26,185.69,185.89,63142.0,177.8234,177.8807,177.3364,177.5274,63142.0
2023-12-14 14:00:00,185.86,186.26,185.43,185.98,77630.0,177.4987,177.8807,177.0881,177.6133,77630.0
2023-12-14 14:30:00,185.99,186.23,185.6,186.11,66293.0,177.6229,177.8521,177.2504,177.7375,66293.0
2023-12-14 15:00:00,186.11,186.4,185.7,186.03,62828.0,177.7375,178.0144,177.3459,177.6611,62828.0
2023-12-14 15:30:00,186.06,186.6,185.89,186.32,315906.0,177.6897,178.2054,177.5274,177.938,315906.0
2023-12-15 09:30:00,183.93,185.18,182.65,183.03,374601.0,175.6555,176.8493,174.4331,174.796,374601.0
2023-12-15 10:00:00,183.09,184.47,182.81,183.97,98967.0,174.8533,176.1713,174.5859,175.6937,98967.0
2023-12-15 10:30:00,183.76,184.64,183.66,184.53,55371.0,175.4932,176.3336,175.3977,176.2286,55371.0
2023-12-15 11:00:00,184.52,184.66,183.75,183.97,57479.0,176.219,176.3527,175.4836,175.6937,57479.0
2023-12-15 11:30:00,183.91,184.07,183.75,184.07,65240.0,175.6364,175.7892,175.4836,175.7892,65240.0
2023-12-15 12:00:00,184.08,184.35,183.4,183.57,64669.0,175.7988,176.0567,175.1494,175.3117,64669.0
2023-12-15 12:30:00,183.63,183.71,182.98,183.32,50950.0,175.369,175.4454,174.7483,175.073,50950.0
2023-12-15 13:00:00,183.35,183.54,182.99,183.44,87724.0,175.1016,175.2831,174.7578,175.1876,87724.0
2023-12-15 13:30:00,183.44,183.74,182.97,183.12,61934.0,175.1876,175.4741,174.7387,174.882,61934.0
2023-12-15 14:00:00,183.13,183.13,182.35,182.36,33678.0,174.8915,174.8915,174.1466,174.1562,33678.0
2023-12-15 14:30:00,182.39,182.93,182.39,182.66,33357.0,174.1848,174.7005,174.1848,174.4427,33357.0
2023-12-15 15:00:00,182.72,182.81,182.18,182.23,40955.0,174.5,174.5859,173.9843,174.032,40955.0
2023-12-15 15:30:00,182.22,182.5,181.47,181.78,381952.0,174.0225,174.2899,173.3062,173.6023,381952.0
2023-12-18 09:30:00,182.39,182.51,181.27,182.32,113262.0,174.1848,174.2994,173.1152,174.118,113262.0
2023-12-18 10:00:00,182.32,182.95,182.17,182.39,57392.0,174.118,174.7196,173.9747,174.1848,57392.0
2023-12-18 10:30:00,182.45,183.63,182.23,183.25,54096.0,174.2421,175.369,174.032,175.0061,54096.0
2023-12-18 11:00:00,183.3,183.88,183.03,183.66,57875.0,175.0539,175.6078,174.796,175.3977,57875.0
2023-12-18 11:30:00,183.65,183.66,182.82,182.95,29025.0,175.3881,175.3977,174.5955,174.7196,29025.0
2023-12-18 12:00:00,182.97,183.58,182.81,183.53,42997.0,174.7387,175.3213,174.5859,175.2735,42997.0
2023-12-18 12:30:00,183.52,183.82,183.31,183.44,71266.0,175.264,175.5505,175.0634,175.1876,71266.0
2023-12-18 13:00:00,183.39,184.14,183.34,183.96,120419.0,175.1398,175.8561,175.0921,175.6842,120419.0
2023-12-18 13:30:00,184.0,184.08,183.41,183.43,55329.0,175.7224,175.7988,175.1589,175.178,55329.0
2023-12-18 14:00:00,183.39,183.59,182.85,183.02,63160.0,175.1398,175.3308,174.6241,174.7865,63160.0
2023-12-18 14:30:00,183.06,183.44,182.9,182.91,37606.0,174.8247,175.1876,174.6719,174.6814,37606.0
2023-12-18 15:00:00,182.87,182.99,182.69,182.91,40865.0,174.6432,174.7578,174.4713,174.6814,40865.0
2023-12-18 15:30:00,182.9,183.02,182.21,182.26,219401.0,174.6719,174.7865,174.0129,174.0607,219401.0
2023-12-19 09:30:00,182.49,183.51,181.78,182.06,111565.0,174.2803,175.2544,173.6023,173.8697,111565.0
2023-12-19 10:00:00,182.07,182.73,182.0,182.05,65060.0,173.8792,174.5095,173.8124,173.8601,65060.0
2023-12-19 10:30:00,182.03,182.72,181.72,182.69,80003.0,173.841,174.5,173.545,174.4713,80003.0
2023-12-19 11:00:00,182.63,183.49,182.58,183.25,42192.0,174.414,175.2353,174.3663,175.0061,42192.0
2023-12-19 11:30:00,183.17,183.17,182.37,183.02,62938.0,174.9297,174.9297,174.1657,174.7865,62938.0
2023-12-19 12:00:00,183.01,183.26,182.67,182.76,20696.0,174.7769,175.0157,174.4522,174.5382,20696.0
2023-12-19 12:30:00,182.75,182.94,182.37,182.64,55206.0,174.5286,174.7101,174.1657,174.4236,55206.0
2023-12-19 13:00:00,182.57,182.73,182.35,182.66,16744.0,174.3567,174.5095,174.1466,174.4427,16744.0
2023-12-19 13:30:00,182.59,182.7,182.43,182.45,26605.0,174.3758,174.4809,174.223,174.2421,26605.0
2023-12-19 14:00:00,182.43,182.49,182.21,182.4,44800.0,174.223,174.2803,174.0129,174.1944,44800.0
2023-12-19 14:30:00,182.39,182.42,182.22,182.38,35269.0,174.1848,174.2135,174.0225,174.1753,35269.0
2023-12-19 15:00:00,182.36,182.7,182.36,182.63,56309.0,174.1562,174.4809,174.1562,174.414,56309.0
2023-12-19 15:30:00,182.63,182.79,182.38,182.55,180543.0,174.414,174.5668,174.1753,174.3376,180543.0
2023-12-20 09:30:00,181.5,181.75,180.41,181.02,120078.0,173.3349,173.5736,172.2939,172.8765,120078.0
2023-12-20 10:00:00,181.0,181.58,180.64,181.4,76847.0,172.8574,173.4113,172.5136,173.2394,76847.0
2023-12-20 10:30:00,181.43,182.06,181.42,181.79,46593.0,173.268,173.8697,173.2585,173.6118,46593.0
2023-12-20 11:00:00,181.7,182.04,181.18,181.88,54507.0,173.5259,173.8506,173.0293,173.6978,54507.0
2023-12-20 11:30:00,181.89,182.15,181.79,181.84,34333.0,173.7073,173.9556,173.6118,173.6596,34333.0
2023-12-20 12:00:00,181.9,182.25,181.63,182.17,45961.0,173.7169,174.0511,173.459,173.9747,45961.0
2023-12-20 12:30:00,182.13,182.76,182.11,182.66,59564.0,173.9365,174.5382,173.9174,174.4427,59564.0
2023-12-20 13:00:00,182.63,182.73,181.72,181.72,51459.0,174.414,174.5095,173.545,173.545,51459.0
2023-12-20 13:30:00,181.83,181.89,181.45,181.59,27875.0,173.65,173.7073,173.2871,173.4208,27875.0
2023-12-20 14:00:00,181.59,182.17,181.55,182.16,28045.0,173.4208,173.9747,173.3826,173.9652,28045.0
2023-12-20 14:30:00,182.18,182.24,180.56,180.63,48442.0,173.9843,174.0416,172.4372,172.504,48442.0
2023-12-20 15:00:00,180.6,180.77,180.36,180.36,45970.0,172.4754,172.6377,172.2461,172.2461,45970.0
2023-12-20 15:30:00,180.41,180.43,179.36,179.56,224256.0,172.2939,172.313,171.2911,171.4821,224256.0
2023-12-21 09:30:00,179.75,180.49,179.6,180.04,81903.0,171.6636,172.3703,171.5203,171.9405,81903.0
2023-12-21 10:00:00,179.98,180.39,179.8,179.85,44788.0,171.8832,172.2748,171.7113,171.7591,44788.0
2023-12-21 10:30:00,179.83,180.79,179.83,180.41,46359.0,171.74,172.6568,171.74,172.2939,46359.0
2023-12-21 11:00:00,180.42,180.48,179.74,179.98,33107.0,172.3034,172.3608,171.654,171.8832,33107.0
2023-12-21 11:30:00,179.94,180.04,179.69,179.78,37122.0,171.845,171.9405,171.6063,171.6922,37122.0
2023-12-21 12:00:00,179.77,179.77,179.2,179.5,47234.0,171.6827,171.6827,171.1383,171.4248,47234.0
2023-12-21 12:30:00,179.5,179.64,178.9,179.0,39806.0,171.4248,171.5585,170.8518,170.9473,39806.0
2023-12-21 13:00:00,178.97,179.15,178.82,179.08,24578.0,170.9187,171.0906,170.7754,171.0237,24578.0
2023-12-21 13:30:00,179.09,179.4,178.99,179.34,46118.0,171.0333,171.3293,170.9378,171.272,46118.0
2023-12-21 14:00:00,179.29,179.83,179.29,179.72,26526.0,171.2243,171.74,171.2243,171.6349,26526.0
2023-12-21 14:30:00,179.69,179.78,179.5,179.71,30661.0,171.6063,171.6922,171.4248,171.6254,30661.0
2023-12-21 15:00:00,179.7,180.0,179.66,179.86,45642.0,171.6158,171.9023,171.5776,171.7686,45642.0
2023-12-21 15:30:00,179.93,181.05,179.83,180.99,186762.0,171.8355,172.9051,171.74,172.8478,186762.0
2023-12-22 09:30:00,181.75,183.04,181.51,182.88,47292.0,173.5736,174.8056,173.3444,174.6528,47292.0
2023-12-22 10:00:00,182.88,182.91,182.3,182.68,33803.0,174.6528,174.6814,174.0989,174.4618,33803.0
2023-12-22 10:30:00,182.59,183.45,182.55,183.21,53368.0,174.3758,175.1971,174.3376,174.9679,53368.0
2023-12-22 11:00:00,183.2,183.79,183.07,183.62,51291.0,174.9584,175.5218,174.8342,175.3595,51291.0
2023-12-22 11:30:00,183.61,183.76,182.9,182.93,18035.0,175.3499,175.4932,174.6719,174.7005,18035.0
2023-12-22 12:00:00,182.97,183.07,182.78,182.91,15437.0,174.7387,174.8342,174.5573,174.6814,15437.0
2023-12-22 12:30:00,182.95,183.23,182.89,183.16,19456.0,174.7196,174.987,174.6623,174.9202,19456.0
2023-12-22 13:00:00,183.13,183.16,182.86,183.0,14227.0,174.8915,174.9202,174.6337,174.7674,14227.0
2023-12-22 13:30:00,183.0,183.05,182.67,182.85,19675.0,174.7674,174.8151,174.4522,174.6241,19675.0
2023-12-22 14:00:00,182.77,182.8,182.1,182.14,24943.0,174.5477,174.5764,173.9079,173.9461,24943.0
2023-12-22 14:30:00,182.09,182.47,181.95,182.28,26306.0,173.8983,174.2612,173.7646,174.0798,26306.0
2023-12-22 15:00:00,182.35,182.57,182.16,182.34,36353.0,174.1466,174.3567,173.9652,174.1371,36353.0
2023-12-22 15:30:00,182.31,182.59,182.18,182.52,103480.0,174.1084,174.3758,173.9843,174.309,103480.0
2023-12-26 09:30:00,182.3,182.34,181.56,182.25,41164.0,174.0989,174.1371,173.3922,174.0511,41164.0
2023-12-26 10:00:00,182.28,182.57,182.06,182.51,23639.0,174.0798,174.3567,173.8697,174.2994,23639.0
2023-12-26 10:30:00,182.49,182.72,182.33,182.51,20004.0,174.2803,174.5,174.1275,174.2994,20004.0
2023-12-26 11:00:00,182.47,182.48,182.07,182.24,15715.0,174.2612,174.2708,173.8792,174.0416,15715.0
2023-12-26 11:30:00,182.3,182.64,182.14,182.59,18351.0,174.0989,174.4236,173.9461,174.3758,18351.0
2023-12-26 12:00:00,182.51,182.73,182.47,182.59,14031.0,174.2994,174.5095,174.2612,174.3758,14031.0
2023-12-26 12:30:00,182.58,182.88,182.52,182.83,21241.0,174.3663,174.6528,174.309,174.605,21241.0
2023-12-26 13:00:00,182.8,183.34,182.8,183.25,20013.0,174.5764,175.0921,174.5764,175.0061,20013.0
2023-12-26 13:30:00,183.28,183.43,183.11,183.25,15719.0,175.0348,175.178,174.8724,175.0061,15719.0
2023-12-26 14:00:00,183.26,183.35,183.01,183.34,19504.0,175.0157,175.1016,174.7769,175.0921,19504.0
2023-12-26 14:30:00,183.33,183.76,183.31,183.76,32098.0,175.0825,175.4932,175.0634,175.4932,32098.0
2023-12-26 15:00:00,183.73,183.98,183.4,183.83,25699.0,175.4645,175.7033,175.1494,175.56,25699.0
2023-12-26 15:30:00,183.84,183.88,183.29,183.45,81678.0,175.5696,175.6078,175.0443,175.1971,81678.0
2023-12-27 09:30:00,183.17,184.02,182.9,183.88,53187.0,174.9297,175.7415,174.6719,175.6078,53187.0
2023-12-27 10:00:00,183.88,183.88,183.1,183.26,29410.0,175.6078,175.6078,174.8629,175.0157,29410.0
2023-12-27 10:30:00,183.24,183.7,183.24,183.59,59628.0,174.9966,175.4359,174.9966,175.3308,59628.0
2023-12-27 11:00:00,183.62,183.85,183.52,183.53,23335.0,175.3595,175.5791,175.264,175.2735,23335.0
2023-12-27 11:30:00,183.53,183.85,183.48,183.78,30995.0,175.2735,175.5791,175.2258,175.5123,30995.0
2023-12-27 12:00:00,183.73,183.78,183.43,183.52,18588.0,175.4645,175.5123,175.178,175.264,18588.0
2023-12-27 12:30:00,183.49,183.5,183.19,183.39,22524.0,175.2353,175.2449,174.9488,175.1398,22524.0
2023-12-27 13:00:00,183.37,183.91,183.36,183.83,22102.0,175.1207,175.6364,175.1112,175.56,22102.0
2023-12-27 13:30:00,183.85,183.92,183.69,183.88,23354.0,175.5791,175.646,175.4263,175.6078,23354.0
2023-12-27 14:00:00,183.86,183.86,183.14,183.63,31318.0,175.5887,175.5887,174.9011,175.369,31318.0
2023-12-27 14:30:00,183.56,183.74,183.37,183.58,18194.0,175.3022,175.4741,175.1207,175.3213,18194.0
2023-12-27 15:00:00,183.53,183.8,183.47,183.6,29710.0,175.2735,175.5314,175.2162,175.3404,29710.0
2023-12-27 15:30:00,183.57,184.03,183.5,183.91,93977.0,175.3117,175.751,175.2449,175.6364,93977.0
2023-12-28 09:30:00,183.1,184.48,182.91,184.47,58134.0,174.8629,176.1808,174.6814,176.1713,58134.0
2023-12-28 10:00:00,184.54,184.74,184.35,184.57,46512.0,176.2381,176.4291,176.0567,176.2668,46512.0
2023-12-28 10:30:00,184.6,184.66,184.1,184.3,36113.0,176.2954,176.3527,175.8179,176.0089,36113.0
2023-12-28 11:00:00,184.38,184.78,184.13,184.41,44356.0,176.0853,176.4673,175.8465,176.114,44356.0
2023-12-28 11:30:00,184.41,184.46,184.09,184.37,26738.0,176.114,176.1617,175.8083,176.0758,26738.0
2023-12-28 12:00:00,184.38,184.47,184.02,184.13,24086.0,176.0853,176.1713,175.7415,175.8465,24086.0
2023-12-28 12:30:00,184.11,184.32,183.91,184.1,22571.0,175.8274,176.028,175.6364,175.8179,22571.0
2023-12-28 13:00:00,184.09,184.38,183.79,184.1,31352.0,175.8083,176.0853,175.5218,175.8179,31352.0
2023-12-28 13:30:00,184.11,184.41,184.11,184.22,21635.0,175.8274,176.114,175.8274,175.9325,21635.0
2023-12-28 14:00:00,184.22,184.75,184.22,184.59,35646.0,175.9325,176.4387,175.9325,176.2859,35646.0
2023-12-28 14:30:00,184.56,184.74,184.43,184.66,26619.0,176.2572,176.4291,176.1331,176.3527,26619.0
2023-12-28 15:00:00,184.66,184.74,184.03,184.06,69358.0,176.3527,176.4291,175.751,175.7797,69358.0
2023-12-28 15:30:00,184.08,184.4,184.02,184.18,142320.0,175.7988,176.1044,175.7415,175.8943,142320.0
2023-12-29 09:30:00,184.07,185.57,183.78,184.87,60618.0,175.7892,177.2218,175.5123,176.5533,60618.0
2023-12-29 10:00:00,184.9,185.45,184.87,185.27,37314.0,176.5819,177.1072,176.5533,176.9353,37314.0
2023-12-29 10:30:00,185.34,186.35,185.33,186.31,70301.0,177.0021,177.9667,176.9926,177.9285,70301.0
2023-12-29 11:00:00,186.3,186.77,186.18,186.47,63325.0,177.9189,178.3678,177.8043,178.0813,63325.0
2023-12-29 11:30:00,186.51,186.59,185.6,185.67,35855.0,178.1195,178.1959,177.2504,177.3173,35855.0
2023-12-29 12:00:00,185.64,185.69,185.2,185.27,30444.0,177.2886,177.3364,176.8684,176.9353,30444.0
2023-12-29 12:30:00,185.27,185.52,185.15,185.51,23600.0,176.9353,177.174,176.8207,177.1645,23600.0
2023-12-29 13:00:00,185.51,185.97,185.41,185.92,49814.0,177.1645,177.6038,177.069,177.556,49814.0
2023-12-29 13:30:00,185.94,186.26,185.75,186.13,35309.0,177.5751,177.8807,177.3937,177.7566,35309.0
2023-12-29 14:00:00,186.15,186.58,186.09,186.47,54563.0,177.7757,178.1863,177.7184,178.0813,54563.0
2023-12-29 14:30:00,186.48,186.71,186.39,186.47,43221.0,178.0908,178.3105,178.0049,178.0813,43221.0
2023-12-29 15:00:00,186.47,186.71,185.98,186.38,125598.0,178.0813,178.3105,177.6133,177.9953,125598.0
2023-12-29 15:30:00,186.41,186.53,186.07,186.47,140890.0,178.024,178.1386,177.6993,178.0813,140890.0
2024-01-02 09:30:00,185.53,187.8,185.45,187.77,78747.0,177.1836,179.3514,177.1072,179.3228,78747.0
2024-01-02 10:00:00,187.78,189.66,187.68,189.66,87299.0,179.3323,181.1278,179.2368,181.1278,87299.0
2024-01-02 10:30:00,189.66,190.46,189.2,190.36,72112.0,181.1278,181.8918,180.6885,181.7963,72112.0
2024-01-02 11:00:00,190.38,190.82,189.71,189.76,79741.0,181.8154,182.2356,181.1755,181.2233,79741.0
2024-01-02 11:30:00,189.74,190.22,189.57,190.18,67318.0,181.2042,181.6626,181.0418,181.6244,67318.0
2024-01-02 12:00:00,190.16,190.72,189.78,190.68,52348.0,181.6053,182.1401,181.2424,182.1019,52348.0
2024-01-02 12:30:00,190.7,191.05,190.52,190.87,35741.0,182.121,182.4552,181.9491,182.2833,35741.0
2024-01-02 13:00:00,190.85,190.96,190.5,190.65,40223.0,182.2642,182.3693,181.93,182.0732,40223.0
2024-01-02 13:30:00,190.68,190.97,190.52,190.62,45523.0,182.1019,182.3788,181.9491,182.0446,45523.0
2024-01-02 14:00:00,190.6,190.93,190.46,190.83,53252.0,182.0255,182.3406,181.8918,182.2451,53252.0
2024-01-02 14:30:00,190.79,191.47,190.75,191.31,116739.0,182.2069,182.8563,182.1687,182.7035,116739.0
2024-01-02 15:00:00,191.29,191.78,191.21,191.46,111291.0,182.6844,183.1524,182.608,182.8468,111291.0
2024-01-02 15:30:00,191.47,192.23,191.34,192.06,307736.0,182.8563,183.5822,182.7322,183.4198,307736.0
2024-01-03 09:30:00,192.5,194.35,192.48,193.81,204821.0,183.84,185.6068,183.8209,185.0911,204821.0
2024-01-03 10:00:00,193.94,193.94,192.14,193.38,89635.0,185.2152,185.2152,183.4962,184.6804,89635.0
2024-01-03 10:30:00,193.38,193.55,192.31,192.56,70750.0,184.6804,184.8428,183.6586,183.8973,70750.0
2024-01-03 11:00:00,192.52,193.08,192.34,192.75,74168.0,183.8591,184.3939,183.6872,184.0788,74168.0
2024-01-03 11:30:00,192.75,192.88,192.38,192.71,49497.0,184.0788,184.2029,183.7254,184.0406,49497.0
2024-01-03 12:00:00,192.69,193.04,192.34,193.0,79636.0,184.0215,184.3557,183.6872,184.3175,79636.0
2024-01-03 12:30:00,193.01,193.2,192.75,192.93,51379.0,184.3271,184.5085,184.0788,184.2507,51379.0
2024-01-03 13:00:00,192.97,193.08,192.26,192.42,32900.0,184.2889,184.3939,183.6108,183.7636,32900.0
2024-01-03 13:30:00,192.42,192.53,192.07,192.41,44636.0,183.7636,183.8687,183.4294,183.7541,44636.0
2024-01-03 14:00:00,192.34,193.01,192.27,192.87,51917.0,183.6872,184.3271,183.6204,184.1934,51917.0
2024-01-03 14:30:00,192.9,193.12,192.51,192.55,50712.0,184.222,184.4321,183.8496,183.8878,50712.0
2024-01-03 15:00:00,192.52,192.54,191.67,191.76,96583.0,183.8591,183.8782,183.0473,183.1333,96583.0
2024-01-03 15:30:00,191.76,192.06,191.37,191.86,257939.0,183.1333,183.4198,182.7608,183.2288,257939.0
2024-01-04 09:30:00,191.65,193.53,190.33,193.42,110122.0,183.0282,184.8237,181.7676,184.7186,110122.0
2024-01-04 10:00:00,193.4,194.58,193.4,194.5,160526.0,184.6995,185.8264,184.6995,185.75,160526.0
2024-01-04 10:30:00,194.5,195.09,194.21,195.09,82837.0,185.75,186.3135,185.4731,186.3135,82837.0
2024-01-04 11:00:00,195.1,195.65,194.83,194.98,70187.0,186.323,186.8483,186.0652,186.2084,70187.0
2024-01-04 11:30:00,194.98,194.98,193.75,193.87,71829.0,186.2084,186.2084,185.0338,185.1484,71829.0
2024-01-04 12:00:00,193.86,193.86,191.83,192.02,65095.0,185.1388,185.1388,183.2001,183.3816,65095.0
2024-01-04 12:30:00,192.03,192.04,191.51,191.73,39283.0,183.3912,183.4007,182.8945,183.1046,39283.0
2024-01-04 13:00:00,191.75,192.0,191.4,191.53,31272.0,183.1237,183.3625,182.7895,182.9136,31272.0
2024-01-04 13:30:00,191.52,191.64,191.22,191.33,25631.0,182.9041,183.0187,182.6176,182.7226,25631.0
2024-01-04 14:00:00,191.39,191.5,191.0,191.22,35908.0,182.7799,182.885,182.4075,182.6176,35908.0
2024-01-04 14:30:00,191.15,191.38,190.95,191.16,36054.0,182.5507,182.7704,182.3597,182.5603,36054.0
2024-01-04 15:00:00,191.16,191.24,190.92,191.19,53746.0,182.5603,182.6367,182.3311,182.5889,53746.0
2024-01-04 15:30:00,191.25,191.49,190.41,190.49,188531.0,182.6462,182.8754,181.844,181.9204,188531.0
2024-01-05 09:30:00,190.02,190.02,187.74,188.86,60067.0,181.4716,181.4716,179.2941,180.3638,60067.0
2024-01-05 10:00:00,188.87,190.79,188.87,190.24,85274.0,180.3733,182.2069,180.3733,181.6817,85274.0
2024-01-05 10:30:00,190.24,190.24,189.28,189.77,29889.0,181.6817,181.6817,180.7649,181.2328,29889.0
2024-01-05 11:00:00,189.63,189.86,188.73,189.06,30851.0,181.0991,181.3188,180.2396,180.5548,30851.0
2024-01-05 11:30:00,188.97,189.2,188.19,188.32,25012.0,180.4688,180.6885,179.7239,179.8481,25012.0
2024-01-05 12:00:00,188.25,188.42,187.42,187.62,40357.0,179.7812,179.9436,178.9885,179.1795,40357.0
2024-01-05 12:30:00,187.6,187.69,187.29,187.43,19301.0,179.1604,179.2464,178.8644,178.9981,19301.0
2024-01-05 13:00:00,187.33,187.53,186.98,187.43,47057.0,178.9026,179.0936,178.5683,178.9981,47057.0
2024-01-05 13:30:00,187.49,187.91,187.24,187.88,34505.0,179.0554,179.4565,178.8166,179.4278,34505.0
2024-01-05 14:00:00,187.89,188.32,187.68,187.83,41408.0,179.4374,179.8481,179.2368,179.3801,41408.0
2024-01-05 14:30:00,187.7,187.85,187.49,187.54,21036.0,179.2559,179.3992,179.0554,179.1031,21036.0
2024-01-05 15:00:00,187.57,187.95,187.57,187.77,34331.0,179.1318,179.4947,179.1318,179.3228,34331.0
2024-01-05 15:30:00,187.77,188.03,187.38,187.53,168082.0,179.3228,179.5711,178.9503,179.0936,168082.0
2024-01-08 09:30:00,187.7,190.4,187.7,189.63,133600.0,179.2559,181.8345,179.2559,181.0991,133600.0
2024-01-08 10:00:00,189.65,189.74,188.56,188.8,89428.0,181.1182,181.2042,180.0773,180.3065,89428.0
2024-01-08 10:30:00,188.93,189.98,188.88,189.69,81368.0,180.4306,181.4334,180.3829,181.1564,81368.0
2024-01-08 11:00:00,189.75,190.14,189.41,189.85,48542.0,181.2137,181.5862,180.889,181.3092,48542.0
2024-01-08 11:30:00,189.79,190.45,189.58,190.31,36831.0,181.2519,181.8822,181.0514,181.7485,36831.0
2024-01-08 12:00:00,190.27,190.49,190.13,190.19,30066.0,181.7103,181.9204,181.5766,181.6339,30066.0
2024-01-08 12:30:00,190.15,190.62,190.04,190.6,32459.0,181.5957,182.0446,181.4907,182.0255,32459.0
2024-01-08 13:00:00,190.61,190.7,190.3,190.42,26556.0,182.035,182.121,181.739,181.8536,26556.0
2024-01-08 13:30:00,190.45,190.9,190.15,190.88,37053.0,181.8822,182.312,181.5957,182.2929,37053.0
2024-01-08 14:00:00,190.85,190.85,190.23,190.61,39989.0,182.2642,182.2642,181.6721,182.035,39989.0
2024-01-08 14:30:00,190.62,190.75,190.32,190.5,53836.0,182.0446,182.1687,181.7581,181.93,53836.0
2024-01-08 15:00:00,190.49,190.85,190.27,190.79,54728.0,181.9204,182.2642,181.7103,182.2069,54728.0
2024-01-08 15:30:00,190.77,191.53,190.71,191.47,165954.0,182.1878,182.9136,182.1305,182.8563,165954.0
2024-01-09 09:30:00,191.02,192.14,189.75,191.24,60333.0,182.4266,183.4962,181.2137,182.6367,60333.0
2024-01-09 10:00:00,191.47,192.11,191.18,191.37,51816.0,182.8563,183.4676,182.5794,182.7608,51816.0
2024-01-09 10:30:00,191.33,192.18,191.33,192.08,48093.0,182.7226,183.5344,182.7226,183.4389,48093.0
2024-01-09 11:00:00,192.09,192.37,191.68,191.74,38509.0,183.4485,183.7159,183.0569,183.1142,38509.0
2024-01-09 11:30:00,191.71,192.1,191.38,191.38,20488.0,183.0855,183.458,182.7704,182.7704,20488.0
2024-01-09 12:00:00,191.33,191.57,191.15,191.55,29101.0,182.7226,182.9518,182.5507,182.9327,29101.0
2024-01-09 12:30:00,191.54,192.05,191.54,191.85,28971.0,182.9232,183.4103,182.9232,183.2192,28971.0
2024-01-09 13:00:00,191.86,192.12,191.7,191.97,33761.0,183.2288,183.4771,183.076,183.3339,33761.0
2024-01-09 13:30:00,191.95,192.42,191.68,192.41,32625.0,183.3147,183.7636,183.0569,183.7541,32625.0
2024-01-09 14:00:00,192.42,192.78,192.39,192.61,47381.0,183.7636,184.1074,183.735,183.9451,47381.0
2024-01-09 14:30:00,192.59,192.72,192.34,192.45,115102.0,183.926,184.0501,183.6872,183.7923,115102.0
2024-01-09 15:00:00,192.47,192.78,192.23,192.54,66211.0,183.8114,184.1074,183.5822,183.8782,66211.0
2024-01-09 15:30:00,192.52,193.15,192.45,193.09,198553.0,183.8591,184.4608,183.7923,184.4035,198553.0
2024-01-10 09:30:00,193.25,194.58,192.89,193.09,95479.0,184.5563,185.8264,184.2125,184.4035,95479.0
2024-01-10 10:00:00,193.09,193.2,191.36,191.79,80556.0,184.4035,184.5085,182.7513,183.1619,80556.0
2024-01-10 10:30:00,191.77,192.1,191.04,191.14,45843.0,183.1428,183.458,182.4457,182.5412,45843.0
2024-01-10 11:00:00,191.15,191.31,190.64,190.72,47037.0,182.5507,182.7035,182.0637,182.1401,47037.0
2024-01-10 11:30:00,190.71,190.9,190.37,190.87,33167.0,182.1305,182.312,181.8058,182.2833,33167.0
2024-01-10 12:00:00,190.85,190.87,190.24,190.38,21574.0,182.2642,182.2833,181.6817,181.8154,21574.0
2024-01-10 12:30:00,190.37,190.54,190.25,190.42,40341.0,181.8058,181.9682,181.6912,181.8536,40341.0
2024-01-10 13:00:00,190.39,190.43,189.76,189.92,68359.0,181.8249,181.8631,181.2233,181.3761,68359.0
2024-01-10 13:30:00,189.96,190.15,189.79,190.06,37999.0,181.4143,181.5957,181.2519,181.5098,37999.0
2024-01-10 14:00:00,190.03,190.18,189.55,190.04,57383.0,181.4811,181.6244,181.0227,181.4907,57383.0
2024-01-10 14:30:00,190.09,190.13,189.57,189.79,66843.0,181.5384,181.5766,181.0418,181.2519,66843.0
2024-01-10 15:00:00,189.81,190.12,189.64,189.71,72079.0,181.271,181.5671,181.1087,181.1755,72079.0
2024-01-10 15:30:00,189.71,190.11,189.57,189.63,203605.0,181.1755,181.5575,181.0418,181.0991,203605.0
2024-01-11 09:30:00,189.12,189.45,187.5,188.81,73068.0,180.6121,180.9272,179.0649,180.316,73068.0
2024-01-11 10:00:00,188.75,189.58,188.65,188.65,35103.0,180.2587,181.0514,180.1632,180.1632,35103.0
2024-01-11 10:30:00,188.73,189.04,188.49,188.63,34676.0,180.2396,180.5357,180.0104,180.1441,34676.0
2024-01-11 11:00:00,188.66,188.86,188.16,188.83,27514.0,180.1728,180.3638,179.6953,180.3351,27514.0
2024-01-11 11:30:00,188.8,189.52,188.66,188.84,42705.0,180.3065,180.9941,180.1728,180.3447,42705.0
2024-01-11 12:00:00,188.82,189.35,188.72,189.13,39760.0,180.3256,180.8317,180.2301,180.6216,39760.0
2024-01-11 12:30:00,189.13,189.13,188.75,188.83,22451.0,180.6216,180.6216,180.2587,180.3351,22451.0
2024-01-11 13:00:00,188.84,189.03,188.61,188.97,20890.0,180.3447,180.5261,180.125,180.4688,20890.0
2024-01-11 13:30:00,189.09,189.39,188.88,189.29,16928.0,180.5834,180.8699,180.3829,180.7744,16928.0
2024-01-11 14:00:00,189.35,189.67,189.29,189.66,34398.0,180.8317,181.1373,180.7744,181.1278,34398.0
2024-01-11 14:30:00,189.7,189.76,189.39,189.59,25520.0,181.166,181.2233,180.8699,181.0609,25520.0
2024-01-11 15:00:00,189.55,189.55,189.05,189.16,31372.0,181.0227,181.0227,180.5452,180.6503,31372.0
2024-01-11 15:30:00,189.07,190.66,189.07,190.41,261475.0,180.5643,182.0828,180.5643,181.844,261475.0
2024-01-12 09:30:00,193.13,194.71,192.4,193.83,220440.0,184.4417,185.9506,183.7445,185.1102,220440.0
2024-01-12 10:00:00,193.83,193.86,190.84,191.1,97888.0,185.1102,185.1388,182.2547,182.503,97888.0
2024-01-12 10:30:00,191.08,191.75,191.0,191.53,59168.0,182.4839,183.1237,182.4075,182.9136,59168.0
2024-01-12 11:00:00,191.53,191.73,190.95,191.05,36635.0,182.9136,183.1046,182.3597,182.4552,36635.0
2024-01-12 11:30:00,191.1,191.4,190.82,191.0,37199.0,182.503,182.7895,182.2356,182.4075,37199.0
2024-01-12 12:00:00,191.1,191.56,190.99,191.27,33619.0,182.503,182.9423,182.3979,182.6653,33619.0
2024-01-12 12:30:00,191.24,191.36,190.98,191.06,32340.0,182.6367,182.7513,182.3884,182.4648,32340.0
2024-01-12 13:00:00,191.12,191.33,190.85,191.09,34033.0,182.5221,182.7226,182.2642,182.4934,34033.0
2024-01-12 13:30:00,191.12,191.19,190.89,190.91,32063.0,182.5221,182.5889,182.3024,182.3215,32063.0
2024-01-12 14:00:00,190.9,191.09,190.85,190.97,66917.0,182.312,182.4934,182.2642,182.3788,66917.0
2024-01-12 14:30:00,190.97,190.98,190.32,190.41,68990.0,182.3788,182.3884,181.7581,181.844,68990.0
2024-01-12 15:00:00,190.4,190.52,190.2,190.46,46675.0,181.8345,181.9491,181.6435,181.8918,46675.0
2024-01-12 15:30:00,190.44,190.88,190.4,190.59,150047.0,181.8727,182.2929,181.8345,182.0159,150047.0
2024-01-16 09:30:00,191.16,192.18,190.82,191.21,93136.0,182.5603,183.5344,182.2356,182.608,93136.0
2024-01-16 10:00:00,191.21,191.9,190.83,191.89,73319.0,182.608,183.267,182.2451,183.2574,73319.0
2024-01-16 10:30:00,191.87,192.86,191.84,192.86,58765.0,183.2383,184.1838,183.2097,184.1838,58765.0
2024-01-16 11:00:00,192.87,193.67,192.63,192.93,117514.0,184.1934,184.9574,183.9642,184.2507,117514.0
2024-01-16 11:30:00,192.93,192.93,192.14,192.34,34301.0,184.2507,184.2507,183.4962,183.6872,34301.0
2024-01-16 12:00:00,192.36,192.46,191.84,192.41,44730.0,183.7063,183.8018,183.2097,183.7541,44730.0
2024-01-16 12:30:00,192.41,193.05,192.36,192.98,47057.0,183.7541,184.3653,183.7063,184.2984,47057.0
2024-01-16 13:00:00,192.86,193.46,192.75,193.28,45142.0,184.1838,184.7568,184.0788,184.5849,45142.0
2024-01-16 13:30:00,193.34,193.35,192.04,192.04,73020.0,184.6422,184.6518,183.4007,183.4007,73020.0
2024-01-16 14:00:00,192.01,192.03,191.12,191.42,50085.0,183.3721,183.3912,182.5221,182.8086,50085.0
2024-01-16 14:30:00,191.35,191.78,191.17,191.77,35711.0,182.7417,183.1524,182.5698,183.1428,35711.0
2024-01-16 15:00:00,191.8,191.8,190.7,190.8,37035.0,183.1715,183.1715,182.121,182.2165,37035.0
2024-01-16 15:30:00,190.77,191.58,190.44,191.5,161582.0,182.1878,182.9614,181.8727,182.885,161582.0
2024-01-17 09:30:00,191.16,192.25,190.76,192.23,112778.0,182.5603,183.6013,182.1783,183.5822,112778.0
2024-01-17 10:00:00,192.24,193.34,192.21,192.76,52380.0,183.5917,184.6422,183.5631,184.0883,52380.0
2024-01-17 10:30:00,192.8,193.26,192.69,193.23,53100.0,184.1265,184.5658,184.0215,184.5372,53100.0
2024-01-17 11:00:00,193.26,193.48,193.02,193.16,44400.0,184.5658,184.7759,184.3366,184.4703,44400.0
2024-01-17 11:30:00,193.12,193.47,192.88,192.89,49548.0,184.4321,184.7664,184.2029,184.2125,49548.0
2024-01-17 12:00:00,192.86,192.89,192.02,192.08,35033.0,184.1838,184.2125,183.3816,183.4389,35033.0
2024-01-17 12:30:00,192.12,192.39,191.89,192.24,38460.0,183.4771,183.735,183.2574,183.5917,38460.0
2024-01-17 13:00:00,192.17,192.47,192.16,192.32,29116.0,183.5249,183.8114,183.5153,183.6681,29116.0
2024-01-17 13:30:00,192.34,192.45,192.05,192.44,41155.0,183.6872,183.7923,183.4103,183.7827,41155.0
2024-01-17 14:00:00,192.46,192.62,192.24,192.3,36027.0,183.8018,183.9546,183.5917,183.649,36027.0
2024-01-17 14:30:00,192.28,192.6,192.01,192.06,34195.0,183.6299,183.9355,183.3721,183.4198,34195.0
2024-01-17 15:00:00,191.99,192.07,191.78,191.95,37988.0,183.353,183.4294,183.1524,183.3147,37988.0
2024-01-17 15:30:00,191.95,192.17,191.49,191.53,205479.0,183.3147,183.5249,182.8754,182.9136,205479.0
2024-01-18 09:30:00,191.38,191.57,189.46,189.8,84653.0,182.7704,182.9518,180.9368,181.2615,84653.0
2024-01-18 10:00:00,189.71,190.15,188.24,188.99,74415.0,181.1755,181.5957,179.7717,180.4879,74415.0
2024-01-18 10:30:00,188.98,189.38,188.43,189.3,124134.0,180.4784,180.8604,179.9531,180.784,124134.0
2024-01-18 11:00:00,189.23,190.13,189.15,189.3,105435.0,180.7171,181.5766,180.6407,180.784,105435.0
2024-01-18 11:30:00,189.31,189.39,188.69,188.81,56738.0,180.7935,180.8699,180.2014,180.316,56738.0
2024-01-18 12:00:00,188.82,188.89,188.24,188.65,106784.0,180.3256,180.3924,179.7717,180.1632,106784.0
2024-01-18 12:30:00,188.65,188.79,188.36,188.56,47167.0,180.1632,180.2969,179.8863,180.0773,47167.0
2024-01-18 13:00:00,188.56,189.2,188.38,189.02,93726.0,180.0773,180.6885,179.9054,180.5166,93726.0
2024-01-18 13:30:00,189.04,189.22,188.94,189.08,41681.0,180.5357,180.7076,180.4402,180.5739,41681.0
2024-01-18 14:00:00,189.08,189.74,189.04,189.7,50190.0,180.5739,181.2042,180.5357,181.166,50190.0
2024-01-18 14:30:00,189.71,190.28,189.6,190.21,56375.0,181.1755,181.7199,181.0705,181.653,56375.0
2024-01-18 15:00:00,190.23,191.18,190.09,191.17,59394.0,181.6721,182.5794,181.5384,182.5698,59394.0
2024-01-18 15:30:00,191.17,191.62,190.86,191.49,260353.0,182.5698,182.9996,182.2738,182.8754,260353.0
2024-01-19 09:30:00,191.58,191.85,188.59,189.82,112882.0,182.9614,183.2192,180.1059,181.2806,112882.0
2024-01-19 10:00:00,189.55,190.3,189.35,189.89,38520.0,181.0227,181.739,180.8317,181.3474,38520.0
2024-01-19 10:30:00,189.72,190.28,189.72,190.0,39921.0,181.1851,181.7199,181.1851,181.4525,39921.0
2024-01-19 11:00:00,190.07,190.87,189.94,190.74,36124.0,181.5193,182.2833,181.3952,182.1592,36124.0
2024-01-19 11:30:00,190.74,191.04,190.64,190.83,34941.0,182.1592,182.4457,182.0637,182.2451,34941.0
2024-01-19 12:00:00,190.82,190.82,189.93,190.25,27379.0,182.2356,182.2356,181.3856,181.6912,27379.0
2024-01-19 12:30:00,190.23,190.79,190.23,190.49,21792.0,181.6721,182.2069,181.6721,181.9204,21792.0
2024-01-19 13:00:00,190.47,191.19,190.43,191.11,27819.0,181.9013,182.5889,181.8631,182.5125,27819.0
2024-01-19 13:30:00,191.13,191.13,190.75,191.07,19654.0,182.5316,182.5316,182.1687,182.4743,19654.0
2024-01-19 14:00:00,191.07,191.47,190.78,191.31,15813.0,182.4743,182.8563,182.1974,182.7035,15813.0
2024-01-19 14:30:00,191.27,191.37,190.87,191.01,31696.0,182.6653,182.7608,182.2833,182.417,31696.0
2024-01-19 15:00:00,190.99,191.7,190.64,190.64,75069.0,182.3979,183.076,182.0637,182.0637,75069.0
2024-01-19 15:30:00,190.65,190.66,190.16,190.44,112646.0,182.0732,182.0828,181.6053,181.8727,112646.0
2024-01-22 09:30:00,190.27,190.27,188.33,188.66,80364.0,181.7103,181.7103,179.8576,180.1728,80364.0
2024-01-22 10:00:00,188.69,188.78,187.75,188.6,71852.0,180.2014,180.2874,179.3037,180.1155,71852.0
2024-01-22 10:30:00,188.76,189.26,188.59,188.81,45055.0,180.2683,180.7458,180.1059,180.316,45055.0
2024-01-22 11:00:00,188.95,189.07,188.26,188.36,31419.0,180.4497,180.5643,179.7908,179.8863,31419.0
2024-01-22 11:30:00,188.32,188.42,187.85,188.09,38748.0,179.8481,179.9436,179.3992,179.6284,38748.0
2024-01-22 12:00:00,188.16,188.74,188.16,188.74,28608.0,179.6953,180.2492,179.6953,180.2492,28608.0
2024-01-22 12:30:00,188.75,188.85,188.37,188.43,17719.0,180.2587,180.3542,179.8958,179.9531,17719.0
2024-01-22 13:00:00,188.48,188.57,188.13,188.41,18941.0,180.0009,180.0868,179.6666,179.934,18941.0
2024-01-22 13:30:00,188.48,188.53,188.32,188.51,11424.0,180.0009,180.0486,179.8481,180.0295,11424.0
2024-01-22 14:00:00,188.52,188.83,188.43,188.83,23456.0,180.0391,180.3351,179.9531,180.3351,23456.0
2024-01-22 14:30:00,188.87,189.22,188.87,189.01,51103.0,180.3733,180.7076,180.3733,180.507,51103.0
2024-01-22 15:00:00,189.03,189.03,188.32,188.32,45888.0,180.5261,180.5261,179.8481,179.8481,45888.0
2024-01-22 15:30:00,188.32,188.43,188.09,188.26,129983.0,179.8481,179.9531,179.6284,179.7908,129983.0
2024-01-23 09:30:00,188.97,190.27,188.8,189.91,63009.0,180.4688,181.7103,180.3065,181.3665,63009.0
2024-01-23 10:00:00,190.0,191.06,189.93,190.99,34266.0,181.4525,182.4648,181.3856,182.3979,34266.0
2024-01-23 10:30:00,190.98,191.77,190.85,191.54,66177.0,182.3884,183.1428,182.2642,182.9232,66177.0
2024-01-23 11:00:00,191.52,191.64,190.48,190.72,29939.0,182.9041,183.0187,181.9109,182.1401,29939.0
2024-01-23 11:30:00,190.77,191.21,190.73,191.21,21098.0,182.1878,182.608,182.1496,182.608,21098.0
2024-01-23 12:00:00,191.21,191.69,191.2,191.26,15130.0,182.608,183.0664,182.5985,182.6558,15130.0
2024-01-23 12:30:00,191.24,191.52,191.13,191.35,23536.0,182.6367,182.9041,182.5316,182.7417,23536.0
2024-01-23 13:00:00,191.28,191.79,191.24,191.78,73404.0,182.6749,183.1619,182.6367,183.1524,73404.0
2024-01-23 13:30:00,191.78,191.82,191.32,191.72,23266.0,183.1524,183.1906,182.7131,183.0951,23266.0
2024-01-23 14:00:00,191.74,192.51,191.74,192.37,52679.0,183.1142,183.8496,183.1142,183.7159,52679.0
2024-01-23 14:30:00,192.36,192.57,192.15,192.48,67498.0,183.7063,183.9069,183.5058,183.8209,67498.0
2024-01-23 15:00:00,192.55,192.55,192.0,192.38,82553.0,183.8878,183.8878,183.3625,183.7254,82553.0
2024-01-23 15:30:00,192.35,192.48,191.98,192.0,170706.0,183.6968,183.8209,183.3434,183.3625,170706.0
2024-01-24 09:30:00,191.43,191.43,190.22,190.88,43371.0,182.8181,182.8181,181.6626,182.2929,43371.0
2024-01-24 10:00:00,190.89,191.2,190.32,190.32,34511.0,182.3024,182.5985,181.7581,181.7581,34511.0
2024-01-24 10:30:00,190.36,191.04,190.11,190.66,39472.0,181.7963,182.4457,181.5575,182.0828,39472.0
2024-01-24 11:00:00,190.64,191.23,190.6,190.95,24036.0,182.0637,182.6271,182.0255,182.3597,24036.0
2024-01-24 11:30:00,191.03,191.12,189.93,190.32,256423.0,182.4361,182.5221,181.3856,181.7581,256423.0
2024-01-24 12:00:00,190.39,190.84,190.18,190.48,50234.0,181.8249,182.2547,181.6244,181.9109,50234.0
2024-01-24 12:30:00,190.51,190.64,190.03,190.64,25514.0,181.9395,182.0637,181.4811,182.0637,25514.0
2024-01-24 13:00:00,190.65,190.96,190.48,190.68,24334.0,182.0732,182.3693,181.9109,182.1019,24334.0
2024-01-24 13:30:00,190.69,190.69,190.4,190.58,19004.0,182.1114,182.1114,181.8345,182.0064,19004.0
2024-01-24 14:00:00,190.61,190.9,190.41,190.87,18635.0,182.035,182.312,181.844,182.2833,18635.0
2024-01-24 14:30:00,190.93,191.13,190.45,191.01,50001.0,182.3406,182.5316,181.8822,182.417,50001.0
2024-01-24 15:00:00,191.0,191.18,190.65,190.75,51851.0,182.4075,182.5794,182.0732,182.1687,51851.0
2024-01-24 15:30:00,190.78,190.86,189.25,189.32,146140.0,182.1974,182.2738,180.7362,180.8031,146140.0
2024-01-25 09:30:00,188.84,190.41,188.8,189.84,88648.0,180.3447,181.844,180.3065,181.2997,88648.0
2024-01-25 10:00:00,189.86,190.14,188.81,188.89,39003.0,181.3188,181.5862,180.316,180.3924,39003.0
2024-01-25 10:30:00,188.91,188.99,187.7,187.86,80736.0,180.4115,180.4879,179.2559,179.4087,80736.0
2024-01-25 11:00:00,187.88,188.41,187.86,187.99,54550.0,179.4278,179.934,179.4087,179.5329,54550.0
2024-01-25 11:30:00,187.97,188.01,187.33,187.65,27601.0,179.5138,179.552,178.9026,179.2082,27601.0
2024-01-25 12:00:00,187.68,188.33,187.62,187.93,45108.0,179.2368,179.8576,179.1795,179.4756,45108.0
2024-01-25 12:30:00,187.98,187.98,187.65,187.9,29217.0,179.5233,179.5233,179.2082,179.4469,29217.0
2024-01-25 13:00:00,187.95,188.26,187.76,187.83,33390.0,179.4947,179.7908,179.3132,179.3801,33390.0
2024-01-25 13:30:00,187.9,188.44,187.9,188.44,27478.0,179.4469,179.9627,179.4469,179.9627,27478.0
2024-01-25 14:00:00,188.44,188.86,188.29,188.8,28610.0,179.9627,180.3638,179.8194,180.3065,28610.0
2024-01-25 14:30:00,188.86,189.26,188.28,188.38,45049.0,180.3638,180.7458,179.8099,179.9054,45049.0
2024-01-25 15:00:00,188.36,188.83,188.21,188.72,51028.0,179.8863,180.3351,179.743,180.2301,51028.0
2024-01-25 15:30:00,188.72,189.44,188.6,189.35,156420.0,180.2301,180.9177,180.1155,180.8317,156420.0
2024-01-26 09:30:00,189.61,190.76,189.61,190.02,37787.0,181.08,182.1783,181.08,181.4716,37787.0
2024-01-26 10:00:00,190.0,190.31,189.64,189.8,24399.0,181.4525,181.7485,181.1087,181.2615,24399.0
2024-01-26 10:30:00,189.91,191.07,189.7,191.0,53372.0,181.3665,182.4743,181.166,182.4075,53372.0
2024-01-26 11:00:00,191.05,191.42,190.47,190.51,22365.0,182.4552,182.8086,181.9013,181.9395,22365.0
2024-01-26 11:30:00,190.53,190.82,190.23,190.81,13721.0,181.9586,182.2356,181.6721,182.226,13721.0
2024-01-26 12:00:00,190.86,190.94,190.64,190.94,10842.0,182.2738,182.3502,182.0637,182.3502,10842.0
2024-01-26 12:30:00,190.98,191.04,190.58,190.71,17213.0,182.3884,182.4457,182.0064,182.1305,17213.0
2024-01-26 13:00:00,190.66,190.72,190.37,190.68,15361.0,182.0828,182.1401,181.8058,182.1019,15361.0
2024-01-26 13:30:00,190.61,190.72,190.31,190.67,18959.0,182.035,182.1401,181.7485,182.0923,18959.0
2024-01-26 14:00:00,190.66,190.9,190.58,190.81,14028.0,182.0828,182.312,182.0064,182.226,14028.0
2024-01-26 14:30:00,190.83,190.83,190.58,190.71,15608.0,182.2451,182.2451,182.0064,182.1305,15608.0
2024-01-26 15:00:00,190.7,191.0,190.7,190.87,24212.0,182.121,182.4075,182.121,182.2833,24212.0
2024-01-26 15:30:00,190.87,190.89,190.17,190.21,148896.0,182.2833,182.3024,181.6148,181.653,148896.0
2024-01-29 09:30:00,193.29,194.63,191.78,192.16,105024.0,184.5945,185.8742,183.1524,183.5153,105024.0
2024-01-29 10:00:00,192.16,192.72,191.3,191.34,68331.0,183.5153,184.0501,182.694,182.7322,68331.0
2024-01-29 10:30:00,191.32,191.83,191.27,191.41,44679.0,182.7131,183.2001,182.6653,182.799,44679.0
2024-01-29 11:00:00,191.48,191.93,191.16,191.84,40303.0,182.8659,183.2956,182.5603,183.2097,40303.0
2024-01-29 11:30:00,191.78,192.13,191.56,191.75,44047.0,183.1524,183.4867,182.9423,183.1237,44047.0
2024-01-29 12:00:00,191.74,191.86,191.58,191.82,40972.0,183.1142,183.2288,182.9614,183.1906,40972.0
2024-01-29 12:30:00,191.86,192.01,191.43,191.43,31897.0,183.2288,183.3721,182.8181,182.8181,31897.0
2024-01-29 13:00:00,191.45,191.57,191.27,191.48,42714.0,182.8372,182.9518,182.6653,182.8659,42714.0
2024-01-29 13:30:00,191.51,191.6,191.33,191.34,76115.0,182.8945,182.9805,182.7226,182.7322,76115.0
2024-01-29 14:00:00,191.33,191.57,191.13,191.49,49329.0,182.7226,182.9518,182.5316,182.8754,49329.0
2024-01-29 14:30:00,191.51,191.97,191.49,191.94,76994.0,182.8945,183.3339,182.8754,183.3052,76994.0
2024-01-29 15:00:00,191.95,193.0,191.94,192.7,78888.0,183.3147,184.3175,183.3052,184.031,78888.0
2024-01-29 15:30:00,192.7,193.03,192.56,192.78,252022.0,184.031,184.3462,183.8973,184.1074,252022.0
2024-01-30 09:30:00,192.99,194.83,192.61,192.84,115153.0,184.308,186.0652,183.9451,184.1647,115153.0
2024-01-30 10:00:00,192.71,194.16,192.64,194.13,43049.0,184.0406,185.4253,183.9737,185.3967,43049.0
2024-01-30 10:30:00,194.12,194.6,193.79,194.4,65504.0,185.3871,185.8455,185.072,185.6545,65504.0
2024-01-30 11:00:00,194.47,194.67,194.01,194.19,53800.0,185.7214,185.9124,185.2821,185.454,53800.0
2024-01-30 11:30:00,194.21,194.51,194.01,194.51,38972.0,185.4731,185.7596,185.2821,185.7596,38972.0
2024-01-30 12:00:00,194.47,195.12,194.42,195.03,93569.0,185.7214,186.3421,185.6736,186.2562,93569.0
2024-01-30 12:30:00,195.06,195.58,195.05,195.13,100196.0,186.2848,186.7814,186.2753,186.3517,100196.0
2024-01-30 13:00:00,195.16,195.67,195.07,195.45,55731.0,186.3803,186.8674,186.2944,186.6573,55731.0
2024-01-30 13:30:00,195.49,195.75,195.21,195.4,66402.0,186.6955,186.9438,186.4281,186.6095,66402.0
2024-01-30 14:00:00,195.46,196.45,195.44,196.41,87599.0,186.6668,187.6123,186.6477,187.5741,87599.0
2024-01-30 14:30:00,196.39,196.61,196.18,196.56,101561.0,187.555,187.7651,187.3545,187.7174,101561.0
2024-01-30 15:00:00,196.56,197.04,196.28,197.02,129959.0,187.7174,188.1758,187.45,188.1567,129959.0
2024-01-30 15:30:00,197.02,197.59,196.94,197.39,358265.0,188.1567,188.701,188.0803,188.51,358265.0
2024-01-31 09:30:00,197.0,197.21,195.37,195.77,112218.0,188.1376,188.3381,186.5809,186.9629,112218.0
2024-01-31 10:00:00,195.8,196.13,195.18,195.95,79867.0,186.9915,187.3067,186.3994,187.1348,79867.0
2024-01-31 10:30:00,196.03,196.48,195.74,196.06,77878.0,187.2112,187.641,186.9342,187.2399,77878.0
2024-01-31 11:00:00,196.02,196.36,195.45,195.53,93221.0,187.2017,187.5264,186.6573,186.7337,93221.0
2024-01-31 11:30:00,195.58,195.81,194.91,194.93,38081.0,186.7814,187.0011,186.1416,186.1607,38081.0
2024-01-31 12:00:00,194.95,195.4,194.77,195.37,62090.0,186.1798,186.6095,186.0079,186.5809,62090.0
2024-01-31 12:30:00,195.34,195.56,195.08,195.36,43245.0,186.5522,186.7623,186.3039,186.5713,43245.0
2024-01-31 13:00:00,195.37,195.4,194.51,194.67,36115.0,186.5809,186.6095,185.7596,185.9124,36115.0
2024-01-31 13:30:00,194.66,195.01,194.46,194.63,61038.0,185.9028,186.2371,185.7118,185.8742,61038.0
2024-01-31 14:00:00,194.65,194.78,193.83,194.63,45115.0,185.8933,186.0174,185.1102,185.8742,45115.0
2024-01-31 14:30:00,194.72,195.12,194.05,194.39,52569.0,185.9601,186.3421,185.3203,185.645,52569.0
2024-01-31 15:00:00,194.33,194.41,193.62,194.16,77344.0,185.5877,185.6641,184.9096,185.4253,77344.0
2024-01-31 15:30:00,194.11,194.37,193.38,193.51,245997.0,185.3776,185.6259,184.6804,184.8046,245997.0
2024-02-01 09:30:00,192.78,193.85,190.89,192.52,78956.0,184.1074,185.1293,182.3024,183.8591,78956.0
2024-02-01 10:00:00,192.44,194.43,192.38,194.34,48638.0,183.7827,185.6832,183.7254,185.5972,48638.0
2024-02-01 10:30:00,194.24,195.47,194.24,195.22,44188.0,185.5017,186.6764,185.5017,186.4376,44188.0
2024-02-01 11:00:00,195.27,196.03,194.91,196.03,29731.0,186.4854,187.2112,186.1416,187.2112,29731.0
2024-02-01 11:30:00,196.03,197.06,195.9,196.81,52369.0,187.2112,188.1949,187.0871,187.9561,52369.0
2024-02-01 12:00:00,196.85,197.53,196.82,197.16,76366.0,187.9943,188.6437,187.9657,188.2904,76366.0
2024-02-01 12:30:00,197.2,197.61,197.0,197.17,32117.0,188.3286,188.7201,188.1376,188.2999,32117.0
2024-02-01 13:00:00,197.21,197.39,196.82,196.92,72586.0,188.3381,188.51,187.9657,188.0612,72586.0
2024-02-01 13:30:00,196.93,197.09,196.44,196.95,54431.0,188.0707,188.2235,187.6028,188.0898,54431.0
2024-02-01 14:00:00,196.99,197.76,196.95,197.48,67998.0,188.128,188.8634,188.0898,188.596,67998.0
2024-02-01 14:30:00,197.46,197.74,197.19,197.3,60549.0,188.5769,188.8443,188.319,188.4241,60549.0
2024-02-01 15:00:00,197.32,197.94,197.26,197.84,69708.0,188.4432,189.0353,188.3859,188.9398,69708.0
2024-02-01 15:30:00,197.87,198.53,197.75,198.5,223415.0,188.9684,189.5987,188.8538,189.5701,223415.0
2024-02-02 09:30:00,198.54,199.18,197.11,197.5,93565.0,189.6083,190.2195,188.2426,188.6151,93565.0
2024-02-02 10:00:00,197.38,198.34,196.79,198.18,50698.0,188.5005,189.4173,187.937,189.2645,50698.0
2024-02-02 10:30:00,198.23,198.53,197.87,198.33,47492.0,189.3122,189.5987,188.9684,189.4077,47492.0
2024-02-02 11:00:00,198.35,198.71,197.9,198.51,77912.0,189.4268,189.7706,188.9971,189.5796,77912.0
2024-02-02 11:30:00,198.46,198.86,198.22,198.32,82652.0,189.5319,189.9139,189.3027,189.3982,82652.0
2024-02-02 12:00:00,198.27,198.37,197.47,198.28,86887.0,189.3504,189.4459,188.5864,189.36,86887.0
2024-02-02 12:30:00,198.23,198.31,197.33,197.84,76670.0,189.3122,189.3886,188.4527,188.9398,76670.0
2024-02-02 13:00:00,197.87,198.73,197.84,198.63,37415.0,188.9684,189.7897,188.9398,189.6942,37415.0
2024-02-02 13:30:00,198.58,198.63,198.07,198.07,42523.0,189.6465,189.6942,189.1594,189.1594,42523.0
2024-02-02 14:00:00,198.06,198.65,197.92,198.31,54017.0,189.1499,189.7133,189.0162,189.3886,54017.0
2024-02-02 14:30:00,198.33,199.21,198.26,199.13,48132.0,189.4077,190.2481,189.3409,190.1717,48132.0
2024-02-02 15:00:00,199.09,199.12,198.51,199.11,63528.0,190.1335,190.1622,189.5796,190.1526,63528.0
2024-02-02 15:30:00,199.17,199.18,197.64,197.64,222329.0,190.2099,190.2195,188.7488,188.7488,222329.0
2024-02-05 09:30:00,196.79,199.56,196.79,197.86,198409.0,187.937,190.5824,187.937,188.9589,198409.0
2024-02-05 10:00:00,197.73,197.85,196.63,196.83,133658.0,188.8347,188.9493,187.7842,187.9752,133658.0
2024-02-05 10:30:00,196.83,197.74,196.61,197.36,70291.0,187.9752,188.8443,187.7651,188.4814,70291.0
2024-02-05 11:00:00,197.37,197.92,197.27,197.43,64712.0,188.4909,189.0162,188.3954,188.5482,64712.0
2024-02-05 11:30:00,197.37,197.44,197.01,197.36,54551.0,188.4909,188.5578,188.1471,188.4814,54551.0
2024-02-05 12:00:00,197.36,197.62,197.21,197.22,47701.0,188.4814,188.7297,188.3381,188.3477,47701.0
2024-02-05 12:30:00,197.25,197.34,196.69,196.78,41094.0,188.3763,188.4623,187.8415,187.9275,41094.0
2024-02-05 13:00:00,196.8,196.84,196.48,196.52,33490.0,187.9466,187.9848,187.641,187.6792,33490.0
2024-02-05 13:30:00,196.52,197.53,196.52,197.53,59649.0,187.6792,188.6437,187.6792,188.6437,59649.0
2024-02-05 14:00:00,197.51,197.53,197.01,197.37,71919.0,188.6246,188.6437,188.1471,188.4909,71919.0
2024-02-05 14:30:00,197.41,197.51,196.78,196.89,67493.0,188.5291,188.6246,187.9275,188.0325,67493.0
2024-02-05 15:00:00,196.89,197.36,196.78,197.28,41125.0,188.0325,188.4814,187.9275,188.405,41125.0
2024-02-05 15:30:00,197.29,197.51,196.27,196.4,167054.0,188.4145,188.6246,187.4404,187.5646,167054.0
2024-02-06 09:30:00,196.41,196.6,195.34,195.64,54265.0,187.5741,187.7556,186.5522,186.8387,54265.0
2024-02-06 10:00:00,195.6,195.98,195.08,195.28,60598.0,186.8005,187.1635,186.3039,186.4949,60598.0
2024-02-06 10:30:00,195.39,195.64,195.14,195.25,47291.0,186.6,186.8387,186.3612,186.4663,47291.0
2024-02-06 11:00:00,195.3,195.34,194.37,194.55,50365.0,186.514,186.5522,185.6259,185.7978,50365.0
2024-02-06 11:30:00,194.53,194.55,193.61,193.65,51834.0,185.7787,185.7978,184.9001,184.9383,51834.0
2024-02-06 12:00:00,193.67,194.64,193.64,194.31,63062.0,184.9574,185.8837,184.9287,185.5686,63062.0
2024-02-06 12:30:00,194.28,195.09,194.0,195.03,53108.0,185.5399,186.3135,185.2725,186.2562,53108.0
2024-02-06 13:00:00,195.09,195.43,194.94,195.27,43467.0,186.3135,186.6382,186.1702,186.4854,43467.0
2024-02-06 13:30:00,195.29,195.33,194.63,195.12,65822.0,186.5045,186.5427,185.8742,186.3421,65822.0
2024-02-06 14:00:00,195.14,195.16,194.13,194.31,48591.0,186.3612,186.3803,185.3967,185.5686,48591.0
2024-02-06 14:30:00,194.25,194.66,194.05,194.53,39820.0,185.5113,185.9028,185.3203,185.7787,39820.0
2024-02-06 15:00:00,194.52,194.67,194.09,194.11,37698.0,185.7691,185.9124,185.3585,185.3776,37698.0
2024-02-06 15:30:00,194.14,194.84,193.99,194.78,201023.0,185.4062,186.0747,185.263,186.0174,201023.0
2024-02-07 09:30:00,195.4,196.35,194.92,195.7,127845.0,186.6095,187.5168,186.1511,186.896,127845.0
2024-02-07 10:00:00,195.7,196.4,195.31,196.26,65078.0,186.896,187.5646,186.5236,187.4309,65078.0
2024-02-07 10:30:00,196.31,196.31,195.34,195.75,48714.0,187.4786,187.4786,186.5522,186.9438,48714.0
2024-02-07 11:00:00,195.73,195.92,195.36,195.76,50030.0,186.9247,187.1062,186.5713,186.9533,50030.0
2024-02-07 11:30:00,195.75,195.82,195.28,195.57,44200.0,186.9438,187.0107,186.4949,186.7719,44200.0
2024-02-07 12:00:00,195.62,195.97,195.47,195.7,49326.0,186.8196,187.1539,186.6764,186.896,49326.0
2024-02-07 12:30:00,195.68,195.68,194.78,195.19,49540.0,186.8769,186.8769,186.0174,186.409,49540.0
2024-02-07 13:00:00,195.15,195.59,194.87,195.22,43478.0,186.3708,186.791,186.1034,186.4376,43478.0
2024-02-07 13:30:00,195.25,195.29,194.61,194.81,47983.0,186.4663,186.5045,185.8551,186.0461,47983.0
2024-02-07 14:00:00,194.81,195.15,194.34,194.34,49714.0,186.0461,186.3708,185.5972,185.5972,49714.0
2024-02-07 14:30:00,194.34,195.05,194.27,194.97,69725.0,185.5972,186.2753,185.5304,186.1989,69725.0
2024-02-07 15:00:00,194.97,195.06,193.92,194.3,78532.0,186.1989,186.2848,185.1961,185.559,78532.0
2024-02-07 15:30:00,194.32,194.63,193.77,194.21,261017.0,185.5781,185.8742,185.0529,185.4731,261017.0
2024-02-08 09:30:00,192.0,204.87,189.57,202.66,567644.0,183.3625,195.6535,181.0418,193.5429,567644.0
2024-02-08 10:00:00,202.6,207.16,202.58,207.12,367196.0,193.4856,197.8405,193.4665,197.8023,367196.0
2024-02-08 10:30:00,207.06,209.68,204.62,208.34,451036.0,197.745,200.2471,195.4148,198.9674,451036.0
2024-02-08 11:00:00,208.31,208.32,203.73,205.56,200186.0,198.9388,198.9483,194.5648,196.3125,200186.0
2024-02-08 11:30:00,205.56,206.73,205.03,206.34,131397.0,196.3125,197.4298,195.8063,197.0574,131397.0
2024-02-08 12:00:00,206.26,206.65,204.6,205.02,122512.0,196.981,197.3534,195.3957,195.7968,122512.0
2024-02-08 12:30:00,205.08,206.04,204.73,205.73,62098.0,195.8541,196.7709,195.5198,196.4748,62098.0
2024-02-08 13:00:00,205.73,206.11,205.47,206.0,60616.0,196.4748,196.8377,196.2265,196.7327,60616.0
2024-02-08 13:30:00,206.03,206.11,204.15,205.42,86491.0,196.7613,196.8377,194.9659,196.1788,86491.0
2024-02-08 14:00:00,205.38,205.89,204.61,205.85,64957.0,196.1406,196.6276,195.4052,196.5894,64957.0
2024-02-08 14:30:00,205.75,206.32,205.41,205.72,152701.0,196.4939,197.0383,196.1692,196.4653,152701.0
2024-02-08 15:00:00,205.72,206.13,204.72,204.95,170539.0,196.4653,196.8568,195.5103,195.7299,170539.0
2024-02-08 15:30:00,204.96,204.96,202.2,202.28,436826.0,195.7395,195.7395,193.1036,193.18,436826.0
2024-02-09 09:30:00,201.25,201.8,196.35,196.98,244263.0,192.1964,192.7216,187.5168,188.1185,244263.0
2024-02-09 10:00:00,196.9,199.24,196.9,198.91,104128.0,188.0421,190.2768,188.0421,189.9616,104128.0
2024-02-09 10:30:00,198.9,198.9,197.26,197.52,100034.0,189.9521,189.9521,188.3859,188.6342,100034.0
2024-02-09 11:00:00,197.46,197.8,196.8,197.1,78006.0,188.5769,188.9016,187.9466,188.2331,78006.0
2024-02-09 11:30:00,197.11,197.49,196.55,196.62,69433.0,188.2426,188.6055,187.7078,187.7747,69433.0
2024-02-09 12:00:00,196.62,196.65,195.85,196.39,97253.0,187.7747,187.8033,187.0393,187.555,97253.0
2024-02-09 12:30:00,196.43,196.59,196.12,196.44,141645.0,187.5932,187.746,187.2972,187.6028,141645.0
2024-02-09 13:00:00,196.45,196.63,195.34,196.0,103914.0,187.6123,187.7842,186.5522,187.1826,103914.0
2024-02-09 13:30:00,196.05,196.86,195.67,196.22,133084.0,187.2303,188.0039,186.8674,187.3927,133084.0
2024-02-09 14:00:00,196.19,196.9,195.65,195.73,65128.0,187.364,188.0421,186.8483,186.9247,65128.0
2024-02-09 14:30:00,195.73,196.48,195.67,196.22,52018.0,186.9247,187.641,186.8674,187.3927,52018.0
2024-02-09 15:00:00,196.22,196.24,194.91,194.91,105643.0,187.3927,187.4118,186.1416,186.1416,105643.0
2024-02-09 15:30:00,194.91,195.92,194.67,195.38,326504.0,186.1416,187.1062,185.9124,186.5904,326504.0
2024-02-12 09:30:00,190.0,193.06,189.6,190.64,357057.0,181.4525,184.3748,181.0705,182.0637,357057.0
2024-02-12 10:00:00,190.7,193.5,190.21,192.87,134088.0,182.121,184.795,181.653,184.1934,134088.0
2024-02-12 10:30:00,193.03,193.57,192.79,193.19,134656.0,184.3462,184.8619,184.117,184.499,134656.0
2024-02-12 11:00:00,193.32,193.46,191.89,192.46,104477.0,184.6231,184.7568,183.2574,183.8018,104477.0
2024-02-12 11:30:00,192.52,193.02,192.01,193.02,63868.0,183.8591,184.3366,183.3721,184.3366,63868.0
2024-02-12 12:00:00,192.95,193.7,192.95,193.41,57676.0,184.2698,184.986,184.2698,184.7091,57676.0
2024-02-12 12:30:00,193.4,194.03,192.9,193.99,44192.0,184.6995,185.3012,184.222,185.263,44192.0
2024-02-12 13:00:00,194.0,194.11,193.46,193.93,65513.0,185.2725,185.3776,184.7568,185.2057,65513.0
2024-02-12 13:30:00,193.89,194.62,193.89,194.41,68623.0,185.1675,185.8646,185.1675,185.6641,68623.0
2024-02-12 14:00:00,194.41,194.61,194.03,194.24,51285.0,185.6641,185.8551,185.3012,185.5017,51285.0
2024-02-12 14:30:00,194.21,194.57,194.03,194.09,83008.0,185.4731,185.8169,185.3012,185.3585,83008.0
2024-02-12 15:00:00,194.04,194.04,193.55,193.81,63318.0,185.3107,185.3107,184.8428,185.0911,63318.0
2024-02-12 15:30:00,193.83,194.5,193.67,193.72,237641.0,185.1102,185.75,184.9574,185.0051,237641.0
2024-02-13 09:30:00,193.52,197.37,193.52,196.04,177583.0,184.8141,188.4909,184.8141,187.2208,177583.0
2024-02-13 10:00:00,196.09,197.43,195.94,196.45,83186.0,187.2685,188.5482,187.1253,187.6123,83186.0
2024-02-13 10:30:00,196.4,196.5,193.86,194.07,124146.0,187.5646,187.6601,185.1388,185.3394,124146.0
2024-02-13 11:00:00,193.95,194.65,193.6,194.28,57322.0,185.2248,185.8933,184.8905,185.5399,57322.0
2024-02-13 11:30:00,194.29,194.59,194.0,194.49,33744.0,185.5495,185.836,185.2725,185.7405,33744.0
2024-02-13 12:00:00,194.56,195.48,194.35,195.41,47032.0,185.8073,186.6859,185.6068,186.6191,47032.0
2024-02-13 12:30:00,195.44,196.04,195.05,195.12,52368.0,186.6477,187.2208,186.2753,186.3421,52368.0
2024-02-13 13:00:00,195.12,195.53,194.81,195.25,70286.0,186.3421,186.7337,186.0461,186.4663,70286.0
2024-02-13 13:30:00,195.19,195.19,194.58,194.78,44938.0,186.409,186.409,185.8264,186.0174,44938.0
2024-02-13 14:00:00,194.85,194.92,194.22,194.53,50797.0,186.0843,186.1511,185.4826,185.7787,50797.0
2024-02-13 14:30:00,194.49,194.76,194.18,194.28,49152.0,185.7405,185.9983,185.4444,185.5399,49152.0
2024-02-13 15:00:00,194.28,194.78,193.87,194.74,62086.0,185.5399,186.0174,185.1484,185.9792,62086.0
2024-02-13 15:30:00,194.75,195.3,194.67,194.85,220753.0,185.9888,186.514,185.9124,186.0843,220753.0
2024-02-14 09:30:00,193.26,195.01,193.1,193.53,73637.0,184.5658,186.2371,184.413,184.8237,73637.0
2024-02-14 10:00:00,193.57,193.92,192.18,192.43,31582.0,184.8619,185.1961,183.5344,183.7732,31582.0
2024-02-14 10:30:00,192.39,194.15,192.34,194.01,39727.0,183.735,185.4158,183.6872,185.2821,39727.0
2024-02-14 11:00:00,194.02,194.11,192.95,193.4,42607.0,185.2916,185.3776,184.2698,184.6995,42607.0
2024-02-14 11:30:00,193.46,193.63,192.65,192.68,43863.0,184.7568,184.9192,183.9833,184.0119,43863.0
2024-02-14 12:00:00,192.63,192.68,191.52,191.59,49984.0,183.9642,184.0119,182.9041,182.9709,49984.0
2024-02-14 12:30:00,191.6,191.73,191.15,191.51,40384.0,182.9805,183.1046,182.5507,182.8945,40384.0
2024-02-14 13:00:00,191.58,192.11,190.99,191.17,39916.0,182.9614,183.4676,182.3979,182.5698,39916.0
2024-02-14 13:30:00,191.16,191.59,190.95,191.32,53345.0,182.5603,182.9709,182.3597,182.7131,53345.0
2024-02-14 14:00:00,191.26,191.26,190.41,190.54,55616.0,182.6558,182.6558,181.844,181.9682,55616.0
2024-02-14 14:30:00,190.57,191.0,190.42,190.56,59117.0,181.9968,182.4075,181.8536,181.9873,59117.0
2024-02-14 15:00:00,190.6,191.11,190.45,190.93,65273.0,182.0255,182.5125,181.8822,182.3406,65273.0
2024-02-14 15:30:00,190.96,191.55,190.67,191.25,219665.0,182.3693,182.9327,182.0923,182.6462,219665.0
2024-02-15 09:30:00,192.17,193.48,192.17,193.11,40755.0,183.5249,184.7759,183.5249,184.4226,40755.0
2024-02-15 10:00:00,193.19,194.33,193.06,194.1,55030.0,184.499,185.5877,184.3748,185.368,55030.0
2024-02-15 10:30:00,194.02,194.69,193.61,194.67,40084.0,185.2916,185.9315,184.9001,185.9124,40084.0
2024-02-15 11:00:00,194.67,194.85,194.09,194.22,42641.0,185.9124,186.0843,185.3585,185.4826,42641.0
2024-02-15 11:30:00,194.22,194.32,193.64,193.64,26064.0,185.4826,185.5781,184.9287,184.9287,26064.0
2024-02-15 12:00:00,193.7,193.87,193.27,193.28,22142.0,184.986,185.1484,184.5754,184.5849,22142.0
2024-02-15 12:30:00,193.29,193.52,193.04,193.06,22244.0,184.5945,184.8141,184.3557,184.3748,22244.0
2024-02-15 13:00:00,193.05,193.44,192.89,193.17,17714.0,184.3653,184.7377,184.2125,184.4799,17714.0
2024-02-15 13:30:00,193.16,193.34,192.68,193.0,34828.0,184.4703,184.6422,184.0119,184.3175,34828.0
2024-02-15 14:00:00,193.06,193.5,193.0,193.31,34557.0,184.3748,184.795,184.3175,184.6136,34557.0
2024-02-15 14:30:00,193.31,193.37,193.0,193.17,31829.0,184.6136,184.6709,184.3175,184.4799,31829.0
2024-02-15 15:00:00,193.17,193.24,192.73,192.74,36414.0,184.4799,184.5467,184.0597,184.0692,36414.0
2024-02-15 15:30:00,192.76,192.99,192.24,192.58,174299.0,184.0883,184.308,183.5917,183.9164,174299.0
2024-02-16 09:30:00,191.25,191.74,189.53,191.16,96363.0,183.9552,184.4265,182.3008,183.8687,96363.0
2024-02-16 10:00:00,191.39,193.08,191.16,193.07,117087.0,184.0899,185.7154,183.8687,185.7058,117087.0
2024-02-16 10:30:00,192.9,193.26,191.84,191.84,41859.0,185.5423,185.8886,184.5227,184.5227,41859.0
2024-02-16 11:00:00,191.85,192.46,191.66,192.46,31694.0,184.5323,185.1191,184.3496,185.1191,31694.0
2024-02-16 11:30:00,192.46,192.46,191.77,191.94,50863.0,185.1191,185.1191,184.4554,184.6189,50863.0
2024-02-16 12:00:00,191.94,192.53,191.67,192.37,45722.0,184.6189,185.1864,184.3592,185.0325,45722.0
2024-02-16 12:30:00,192.37,192.39,191.76,192.09,42973.0,185.0325,185.0517,184.4458,184.7632,42973.0
2024-02-16 13:00:00,192.13,192.4,191.95,192.28,23881.0,184.8017,185.0614,184.6285,184.9459,23881.0
2024-02-16 13:30:00,192.22,192.59,192.05,192.33,56303.0,184.8882,185.2441,184.7247,184.994,56303.0
2024-02-16 14:00:00,192.29,192.44,192.19,192.21,28432.0,184.9556,185.0998,184.8594,184.8786,28432.0
2024-02-16 14:30:00,192.24,192.24,191.43,191.45,38204.0,184.9075,184.9075,184.1284,184.1476,38204.0
2024-02-16 15:00:00,191.47,191.75,191.19,191.56,71557.0,184.1668,184.4362,183.8975,184.2534,71557.0
2024-02-16 15:30:00,191.56,191.97,191.13,191.16,197987.0,184.2534,184.6478,183.8398,183.8687,197987.0
2024-02-20 09:30:00,192.36,194.76,192.23,194.14,102755.0,185.0229,187.3313,184.8978,186.735,102755.0
2024-02-20 10:00:00,194.23,194.89,194.04,194.77,71223.0,186.8216,187.4564,186.6388,187.341,71223.0
2024-02-20 10:30:00,194.65,195.11,193.16,193.31,66064.0,187.2255,187.668,185.7924,185.9367,66064.0
2024-02-20 11:00:00,193.36,193.4,192.9,193.13,61902.0,185.9847,186.0232,185.5423,185.7635,61902.0
2024-02-20 11:30:00,193.14,193.94,193.0,193.78,45039.0,185.7731,186.5426,185.6385,186.3887,45039.0
2024-02-20 12:00:00,193.9,194.59,193.55,194.2,39138.0,186.5041,187.1678,186.1675,186.7927,39138.0
2024-02-20 12:30:00,194.15,194.72,194.12,194.56,44407.0,186.7446,187.2929,186.7158,187.139,44407.0
2024-02-20 13:00:00,194.52,194.79,194.31,194.62,38709.0,187.1005,187.3602,186.8985,187.1967,38709.0
2024-02-20 13:30:00,194.59,194.65,194.0,194.0,45204.0,187.1678,187.2255,186.6003,186.6003,45204.0
2024-02-20 14:00:00,194.05,194.4,193.95,194.36,37689.0,186.6484,186.9851,186.5522,186.9466,37689.0
2024-02-20 14:30:00,194.32,194.35,193.84,194.31,40792.0,186.9081,186.937,186.4464,186.8985,40792.0
2024-02-20 15:00:00,194.35,194.38,193.71,193.91,48368.0,186.937,186.9658,186.3214,186.5138,48368.0
2024-02-20 15:30:00,193.92,194.13,193.33,193.56,185170.0,186.5234,186.7254,185.9559,186.1771,185170.0
2024-02-21 09:30:00,194.8,195.33,193.31,193.69,59490.0,187.3698,187.8796,185.9367,186.3022,59490.0
2024-02-21 10:00:00,193.81,193.91,192.78,193.27,28800.0,186.4176,186.5138,185.4269,185.8982,28800.0
2024-02-21 10:30:00,193.18,193.33,192.74,192.96,42440.0,185.8116,185.9559,185.3884,185.6,42440.0
2024-02-21 11:00:00,192.97,193.45,192.96,193.23,21350.0,185.6096,186.0713,185.6,185.8597,21350.0
2024-02-21 11:30:00,193.2,193.51,192.93,193.5,28889.0,185.8308,186.129,185.5711,186.1194,28889.0
2024-02-21 12:00:00,193.46,193.92,193.46,193.51,27819.0,186.0809,186.5234,186.0809,186.129,27819.0
2024-02-21 12:30:00,193.48,193.48,193.13,193.33,12875.0,186.1002,186.1002,185.7635,185.9559,12875.0
2024-02-21 13:00:00,193.31,193.44,193.07,193.44,19238.0,185.9367,186.0617,185.7058,186.0617,19238.0
2024-02-21 13:30:00,193.36,193.41,192.96,192.98,17405.0,185.9847,186.0328,185.6,185.6192,17405.0
2024-02-21 14:00:00,192.93,193.14,192.72,192.99,36928.0,185.5711,185.7731,185.3692,185.6289,36928.0
2024-02-21 14:30:00,193.0,193.0,192.24,192.33,47173.0,185.6385,185.6385,184.9075,184.994,47173.0
2024-02-21 15:00:00,192.32,192.35,191.8,191.9,34005.0,184.9844,185.0133,184.4842,184.5804,34005.0
2024-02-21 15:30:00,191.88,192.6,191.8,192.49,119460.0,184.5612,185.2537,184.4842,185.1479,119460.0
2024-02-22 09:30:00,191.56,191.56,188.5,188.63,141313.0,184.2534,184.2534,181.3101,181.4352,141313.0
2024-02-22 10:00:00,188.55,189.06,187.99,188.99,112106.0,181.3582,181.8488,180.8196,181.7814,112106.0
2024-02-22 10:30:00,188.98,189.91,188.78,189.4,97460.0,181.7718,182.6663,181.5794,182.1758,97460.0
2024-02-22 11:00:00,189.38,190.19,189.23,189.91,72203.0,182.1566,182.9357,182.0123,182.6663,72203.0
2024-02-22 11:30:00,189.89,191.08,189.82,191.0,54800.0,182.6471,183.7917,182.5798,183.7148,54800.0
2024-02-22 12:00:00,191.02,191.9,191.01,191.73,34991.0,183.734,184.5804,183.7244,184.4169,34991.0
2024-02-22 12:30:00,191.71,191.97,191.63,191.97,27004.0,184.3977,184.6478,184.3207,184.6478,27004.0
2024-02-22 13:00:00,191.91,192.45,191.73,192.43,26736.0,184.5901,185.1095,184.4169,185.0902,26736.0
2024-02-22 13:30:00,192.5,193.34,192.5,193.03,39384.0,185.1575,185.9655,185.1575,185.6673,39384.0
2024-02-22 14:00:00,193.06,193.63,193.06,193.45,28553.0,185.6962,186.2444,185.6962,186.0713,28553.0
2024-02-22 14:30:00,193.45,193.69,193.06,193.48,40095.0,186.0713,186.3022,185.6962,186.1002,40095.0
2024-02-22 15:00:00,193.51,193.66,193.29,193.58,34587.0,186.129,186.2733,185.9174,186.1964,34587.0
2024-02-22 15:30:00,193.55,193.79,193.27,193.54,112364.0,186.1675,186.3983,185.8982,186.1579,112364.0
2024-02-23 09:30:00,193.06,194.5,192.44,194.37,109099.0,185.6962,187.0813,185.0998,186.9562,109099.0
2024-02-23 10:00:00,194.44,194.86,193.67,194.67,57677.0,187.0235,187.4275,186.2829,187.2448,57677.0
2024-02-23 10:30:00,194.74,195.32,194.5,194.66,58659.0,187.3121,187.87,187.0813,187.2352,58659.0
2024-02-23 11:00:00,194.7,195.02,194.19,194.74,69173.0,187.2736,187.5814,186.7831,187.3121,69173.0
2024-02-23 11:30:00,194.7,195.21,194.21,194.4,44716.0,187.2736,187.7642,186.8023,186.9851,44716.0
2024-02-23 12:00:00,194.39,194.4,193.68,193.78,39648.0,186.9755,186.9851,186.2925,186.3887,39648.0
2024-02-23 12:30:00,193.69,193.78,192.88,193.17,41793.0,186.3022,186.3887,185.5231,185.802,41793.0
2024-02-23 13:00:00,193.11,193.14,192.68,193.08,45763.0,185.7443,185.7731,185.3307,185.7154,45763.0
2024-02-23 13:30:00,193.23,193.47,193.13,193.34,33627.0,185.8597,186.0905,185.7635,185.9655,33627.0
2024-02-23 14:00:00,193.34,193.47,192.9,193.09,45904.0,185.9655,186.0905,185.5423,185.725,45904.0
2024-02-23 14:30:00,193.09,193.73,193.06,193.62,60427.0,185.725,186.3406,185.6962,186.2348,60427.0
2024-02-23 15:00:00,193.63,194.63,193.62,194.42,52261.0,186.2444,187.2063,186.2348,187.0043,52261.0
2024-02-23 15:30:00,194.4,194.5,193.75,193.75,180980.0,186.9851,187.0813,186.3599,186.3599,180980.0
2024-02-26 09:30:00,193.95,194.68,192.44,192.86,65961.0,186.5522,187.2544,185.0998,185.5038,65961.0
2024-02-26 10:00:00,192.7,192.85,192.02,192.1,58426.0,185.3499,185.4942,184.6959,184.7728,58426.0
2024-02-26 10:30:00,192.08,192.51,191.32,191.58,67911.0,184.7536,185.1672,184.0226,184.2726,67911.0
2024-02-26 11:00:00,191.63,191.95,191.36,191.36,38692.0,184.3207,184.6285,184.061,184.061,38692.0
2024-02-26 11:30:00,191.37,191.37,190.41,190.45,86912.0,184.0706,184.0706,183.1473,183.1857,86912.0
2024-02-26 12:00:00,190.45,190.95,190.37,190.66,39445.0,183.1857,183.6667,183.1088,183.3877,39445.0
2024-02-26 12:30:00,190.6,190.68,190.25,190.54,32760.0,183.33,183.407,182.9934,183.2723,32760.0
2024-02-26 13:00:00,190.61,190.62,189.4,189.46,50427.0,183.3396,183.3493,182.1758,182.2335,50427.0
2024-02-26 13:30:00,189.45,190.06,189.34,190.01,49996.0,182.2239,182.8106,182.1181,182.7625,49996.0
2024-02-26 14:00:00,190.02,190.1,189.19,189.34,61049.0,182.7721,182.8491,181.9738,182.1181,61049.0
2024-02-26 14:30:00,189.36,189.91,189.35,189.84,52095.0,182.1373,182.6663,182.1277,182.599,52095.0
2024-02-26 15:00:00,189.83,189.89,189.29,189.36,74941.0,182.5894,182.6471,182.07,182.1373,74941.0
2024-02-26 15:30:00,189.37,189.48,188.6,188.61,298927.0,182.1469,182.2527,181.4063,181.4159,298927.0
2024-02-27 09:30:00,188.13,189.03,187.07,188.7,183983.0,180.9542,181.8199,179.9347,181.5025,183983.0
2024-02-27 10:00:00,188.6,188.6,187.88,188.47,55149.0,181.4063,181.4063,180.7138,181.2813,55149.0
2024-02-27 10:30:00,188.51,188.8,187.92,188.52,93567.0,181.3197,181.5987,180.7522,181.3294,93567.0
2024-02-27 11:00:00,188.52,189.28,188.27,189.1,73441.0,181.3294,182.0604,181.0889,181.8872,73441.0
2024-02-27 11:30:00,189.19,189.32,188.61,189.25,57473.0,181.9738,182.0988,181.4159,182.0315,57473.0
2024-02-27 12:00:00,189.25,189.39,188.76,188.76,46815.0,182.0315,182.1662,181.5602,181.5602,46815.0
2024-02-27 12:30:00,188.82,189.06,188.71,188.85,25763.0,181.6179,181.8488,181.5121,181.6468,25763.0
2024-02-27 13:00:00,188.81,188.88,188.38,188.41,26233.0,181.6083,181.6756,181.1947,181.2235,26233.0
2024-02-27 13:30:00,188.45,188.55,188.07,188.07,33444.0,181.262,181.3582,180.8965,180.8965,33444.0
2024-02-27 14:00:00,188.02,188.02,187.4,187.65,49211.0,180.8484,180.8484,180.2521,180.4925,49211.0
2024-02-27 14:30:00,187.66,187.74,187.35,187.45,55485.0,180.5022,180.5791,180.204,180.3002,55485.0
2024-02-27 15:00:00,187.45,187.72,187.2,187.54,64750.0,180.3002,180.5599,180.0597,180.3867,64750.0
2024-02-27 15:30:00,187.55,187.8,187.14,187.18,208308.0,180.3964,180.6368,180.002,180.0405,208308.0
2024-02-28 09:30:00,187.32,187.87,186.44,187.42,54493.0,180.1751,180.7041,179.3287,180.2713,54493.0
2024-02-28 10:00:00,187.4,187.76,186.63,186.66,33248.0,180.2521,180.5983,179.5114,179.5403,33248.0
2024-02-28 10:30:00,186.75,187.18,186.69,187.05,25635.0,179.6269,180.0405,179.5692,179.9154,25635.0
2024-02-28 11:00:00,187.05,187.25,186.63,186.73,36686.0,179.9154,180.1078,179.5114,179.6076,36686.0
2024-02-28 11:30:00,186.7,186.71,185.64,185.81,47505.0,179.5788,179.5884,178.5592,178.7227,47505.0
2024-02-28 12:00:00,185.81,185.84,184.95,184.97,67433.0,178.7227,178.7516,177.8955,177.9148,67433.0
2024-02-28 12:30:00,184.99,185.14,184.5,185.11,66895.0,177.934,178.0783,177.4627,178.0494,66895.0
2024-02-28 13:00:00,185.09,185.69,184.83,185.68,28055.0,178.0302,178.6073,177.7801,178.5977,28055.0
2024-02-28 13:30:00,185.68,185.9,185.51,185.87,26197.0,178.5977,178.8093,178.4342,178.7804,26197.0
2024-02-28 14:00:00,185.86,185.87,185.25,185.56,31450.0,178.7708,178.7804,178.1841,178.4823,31450.0
2024-02-28 14:30:00,185.58,185.93,185.48,185.83,37288.0,178.5015,178.8381,178.4053,178.742,37288.0
2024-02-28 15:00:00,185.86,186.13,185.58,186.01,38238.0,178.7708,179.0305,178.5015,178.9151,38238.0
2024-02-28 15:30:00,186.0,186.47,185.94,186.23,139254.0,178.9055,179.3575,178.8478,179.1267,139254.0
2024-02-29 09:30:00,186.68,187.7,186.19,186.32,93462.0,179.5595,180.5406,179.0882,179.2133,93462.0
2024-02-29 10:00:00,186.25,186.44,185.5,186.05,44563.0,179.1459,179.3287,178.4245,178.9536,44563.0
2024-02-29 10:30:00,186.0,186.72,185.76,186.63,50107.0,178.9055,179.598,178.6746,179.5114,50107.0
2024-02-29 11:00:00,186.7,187.02,186.63,186.9,54140.0,179.5788,179.8866,179.5114,179.7711,54140.0
2024-02-29 11:30:00,186.91,187.12,186.59,186.92,46046.0,179.7808,179.9828,179.473,179.7904,46046.0
2024-02-29 12:00:00,186.95,187.6,186.9,187.47,31264.0,179.8192,180.4444,179.7711,180.3194,31264.0
2024-02-29 12:30:00,187.45,187.71,187.38,187.53,19648.0,180.3002,180.5502,180.2328,180.3771,19648.0
2024-02-29 13:00:00,187.54,187.84,187.43,187.74,35094.0,180.3867,180.6753,180.2809,180.5791,35094.0
2024-02-29 13:30:00,187.77,187.84,187.01,187.06,19717.0,180.608,180.6753,179.8769,179.925,19717.0
2024-02-29 14:00:00,187.07,187.25,186.95,187.15,27266.0,179.9347,180.1078,179.8192,180.0116,27266.0
2024-02-29 14:30:00,187.18,188.13,187.12,187.93,65424.0,180.0405,180.9542,179.9828,180.7619,65424.0
2024-02-29 15:00:00,187.86,187.91,187.39,187.75,38742.0,180.6945,180.7426,180.2425,180.5887,38742.0
2024-02-29 15:30:00,187.78,188.53,187.77,187.79,299321.0,180.6176,181.339,180.608,180.6272,299321.0
2024-03-01 09:30:00,187.86,187.86,185.84,186.85,42109.0,180.6945,180.6945,178.7516,179.7231,42109.0
2024-03-01 10:00:00,186.5,187.2,186.07,187.03,35811.0,179.3864,180.0597,178.9728,179.8962,35811.0
2024-03-01 10:30:00,187.09,187.82,186.96,187.61,31415.0,179.9539,180.6561,179.8289,180.4541,31415.0
2024-03-01 11:00:00,187.48,187.73,186.47,186.72,31382.0,180.329,180.5695,179.3575,179.598,31382.0
2024-03-01 11:30:00,186.69,187.32,186.35,187.03,35749.0,179.5692,180.1751,179.2421,179.8962,35749.0
2024-03-01 12:00:00,187.05,187.75,186.95,187.64,24499.0,179.9154,180.5887,179.8192,180.4829,24499.0
2024-03-01 12:30:00,187.63,188.25,187.63,187.86,73718.0,180.4733,181.0697,180.4733,180.6945,73718.0
2024-03-01 13:00:00,187.82,188.36,187.73,187.92,44938.0,180.6561,181.1755,180.5695,180.7522,44938.0
2024-03-01 13:30:00,188.03,188.48,187.81,188.28,46665.0,180.858,181.2909,180.6464,181.0985,46665.0
2024-03-01 14:00:00,188.25,188.33,187.98,188.15,30691.0,181.0697,181.1466,180.81,180.9735,30691.0
2024-03-01 14:30:00,188.16,188.5,188.06,188.27,32693.0,180.9831,181.3101,180.8869,181.0889,32693.0
2024-03-01 15:00:00,188.27,188.55,188.11,188.11,72819.0,181.0889,181.3582,180.935,180.935,72819.0
2024-03-01 15:30:00,188.16,188.34,187.99,188.08,174401.0,180.9831,181.1562,180.8196,180.9061,174401.0
2024-03-04 09:30:00,186.77,186.77,182.0,182.8,200709.0,179.6461,179.6461,175.058,175.8275,200709.0
2024-03-04 10:00:00,182.93,183.01,181.16,181.21,166487.0,175.9526,176.0295,174.2501,174.2982,166487.0
2024-03-04 10:30:00,181.23,182.9,181.21,181.75,159742.0,174.3174,175.9237,174.2982,174.8176,159742.0
2024-03-04 11:00:00,181.7,182.18,181.34,181.52,90527.0,174.7695,175.2312,174.4232,174.5964,90527.0
2024-03-04 11:30:00,181.51,183.18,181.51,183.03,84445.0,174.5867,176.193,174.5867,176.0488,84445.0
2024-03-04 12:00:00,182.95,183.26,182.23,182.78,89668.0,175.9718,176.27,175.2793,175.8083,89668.0
2024-03-04 12:30:00,182.78,183.29,182.62,183.02,68888.0,175.8083,176.2988,175.6544,176.0391,68888.0
2024-03-04 13:00:00,183.03,183.03,182.41,182.41,75754.0,176.0488,176.0488,175.4524,175.4524,75754.0
2024-03-04 13:30:00,182.42,183.53,182.3,183.4,76520.0,175.462,176.5297,175.3466,176.4046,76520.0
2024-03-04 14:00:00,183.08,183.15,182.52,182.64,63248.0,176.0968,176.1642,175.5582,175.6736,63248.0
2024-03-04 14:30:00,182.65,183.31,182.57,183.31,92938.0,175.6833,176.3181,175.6063,176.3181,92938.0
2024-03-04 15:00:00,183.31,183.64,183.06,183.32,83917.0,176.3181,176.6355,176.0776,176.3277,83917.0
2024-03-04 15:30:00,183.43,184.36,183.41,184.03,370997.0,176.4335,177.328,176.4143,177.0106,370997.0
2024-03-05 09:30:00,184.25,186.37,184.25,185.2,116850.0,177.2222,179.2614,177.2222,178.136,116850.0
2024-03-05 10:00:00,185.21,186.0,185.11,185.69,97568.0,178.1456,178.9055,178.0494,178.6073,97568.0
2024-03-05 10:30:00,185.78,186.34,185.4,185.42,56280.0,178.6939,179.2325,178.3284,178.3476,56280.0
2024-03-05 11:00:00,185.39,185.4,184.64,184.95,53519.0,178.3187,178.3284,177.5973,177.8955,53519.0
2024-03-05 11:30:00,184.89,185.89,184.86,185.81,58016.0,177.8378,178.7997,177.809,178.7227,58016.0
2024-03-05 12:00:00,185.81,186.17,185.67,186.06,44113.0,178.7227,179.069,178.5881,178.9632,44113.0
2024-03-05 12:30:00,186.09,186.46,185.92,186.44,43032.0,178.992,179.3479,178.8285,179.3287,43032.0
2024-03-05 13:00:00,186.5,187.73,186.49,187.73,51322.0,179.3864,180.5695,179.3768,180.5695,51322.0
2024-03-05 13:30:00,187.77,188.0,187.28,187.31,44654.0,180.608,180.8292,180.1367,180.1655,44654.0
2024-03-05 14:00:00,187.31,187.54,186.79,187.36,51611.0,180.1655,180.3867,179.6653,180.2136,51611.0
2024-03-05 14:30:00,187.37,187.38,186.92,187.28,59918.0,180.2232,180.2328,179.7904,180.1367,59918.0
2024-03-05 15:00:00,187.26,187.57,187.08,187.45,81226.0,180.1174,180.4156,179.9443,180.3002,81226.0
2024-03-05 15:30:00,187.42,187.76,187.05,187.58,256176.0,180.2713,180.5983,179.9154,180.4252,256176.0
2024-03-06 09:30:00,194.82,196.84,191.05,192.67,435926.0,187.3891,189.332,183.7629,185.3211,435926.0
2024-03-06 10:00:00,192.75,193.45,191.58,192.26,218540.0,185.398,186.0713,184.2726,184.9267,218540.0
2024-03-06 10:30:00,192.11,193.34,191.97,193.13,117205.0,184.7824,185.9655,184.6478,185.7635,117205.0
2024-03-06 11:00:00,193.13,193.39,192.22,192.6,82267.0,185.7635,186.0136,184.8882,185.2537,82267.0
2024-03-06 11:30:00,192.66,193.34,192.61,193.08,52882.0,185.3114,185.9655,185.2634,185.7154,52882.0
2024-03-06 12:00:00,193.03,193.74,192.99,193.37,65773.0,185.6673,186.3502,185.6289,185.9944,65773.0
2024-03-06 12:30:00,193.4,193.59,193.04,193.55,49700.0,186.0232,186.206,185.6769,186.1675,49700.0
2024-03-06 13:00:00,193.54,193.68,192.47,193.18,49305.0,186.1579,186.2925,185.1287,185.8116,49305.0
2024-03-06 13:30:00,193.18,193.39,192.63,193.09,76994.0,185.8116,186.0136,185.2826,185.725,76994.0
2024-03-06 14:00:00,193.09,193.13,192.54,192.81,61590.0,185.725,185.7635,185.196,185.4557,61590.0
2024-03-06 14:30:00,192.81,192.95,192.53,192.8,73264.0,185.4557,185.5904,185.1864,185.4461,73264.0
2024-03-06 15:00:00,192.77,192.85,191.76,192.55,89040.0,185.4172,185.4942,184.4458,185.2056,89040.0
2024-03-06 15:30:00,192.54,193.35,192.42,192.79,302194.0,185.196,185.9751,185.0806,185.4365,302194.0
2024-03-07 09:30:00,193.08,193.99,191.35,192.41,119887.0,185.7154,186.5907,184.0514,185.071,119887.0
2024-03-07 10:00:00,192.21,192.91,191.97,192.73,56354.0,184.8786,185.5519,184.6478,185.3788,56354.0
2024-03-07 10:30:00,192.73,193.19,192.27,193.07,100312.0,185.3788,185.8212,184.9363,185.7058,100312.0
2024-03-07 11:00:00,193.12,193.3,192.0,192.05,103233.0,185.7539,185.927,184.6766,184.7247,103233.0
2024-03-07 11:30:00,192.09,192.26,191.21,191.46,36787.0,184.7632,184.9267,183.9168,184.1572,36787.0
2024-03-07 12:00:00,191.41,191.78,191.22,191.25,47482.0,184.1091,184.465,183.9264,183.9552,47482.0
2024-03-07 12:30:00,191.25,192.43,191.15,192.24,77343.0,183.9552,185.0902,183.859,184.9075,77343.0
2024-03-07 13:00:00,192.2,192.44,191.87,192.06,59466.0,184.869,185.0998,184.5516,184.7343,59466.0
2024-03-07 13:30:00,192.06,192.73,191.95,192.46,64040.0,184.7343,185.3788,184.6285,185.1191,64040.0
2024-03-07 14:00:00,192.45,192.63,192.04,192.13,78663.0,185.1095,185.2826,184.7151,184.8017,78663.0
2024-03-07 14:30:00,192.16,192.44,191.85,191.99,58028.0,184.8305,185.0998,184.5323,184.667,58028.0
2024-03-07 15:00:00,191.99,192.61,191.55,192.52,61827.0,184.667,185.2634,184.2438,185.1768,61827.0
2024-03-07 15:30:00,192.51,192.76,192.17,192.49,249486.0,185.1672,185.4076,184.8401,185.1479,249486.0
2024-03-08 09:30:00,192.33,194.78,192.14,194.08,88669.0,184.994,187.3506,184.8113,186.6773,88669.0
2024-03-08 10:00:00,194.08,194.45,193.13,193.45,49355.0,186.6773,187.0332,185.7635,186.0713,49355.0
2024-03-08 10:30:00,193.48,194.67,193.37,193.9,94365.0,186.1002,187.2448,185.9944,186.5041,94365.0
2024-03-08 11:00:00,193.93,194.88,193.1,194.59,98338.0,186.533,187.4468,185.7347,187.1678,98338.0
2024-03-08 11:30:00,194.65,195.04,194.0,194.16,35141.0,187.2255,187.6007,186.6003,186.7542,35141.0
2024-03-08 12:00:00,194.18,194.66,194.12,194.23,31144.0,186.7735,187.2352,186.7158,186.8216,31144.0
2024-03-08 12:30:00,194.19,194.3,193.73,194.28,59003.0,186.7831,186.8889,186.3406,186.8697,59003.0
2024-03-08 13:00:00,194.35,194.35,193.76,194.23,95061.0,186.937,186.937,186.3695,186.8216,95061.0
2024-03-08 13:30:00,194.19,195.2,193.93,195.09,109512.0,186.7831,187.7546,186.533,187.6488,109512.0
2024-03-08 14:00:00,195.09,195.49,194.81,195.44,78615.0,187.6488,188.0335,187.3794,187.9854,78615.0
2024-03-08 14:30:00,195.44,195.44,194.58,194.75,41137.0,187.9854,187.9854,187.1582,187.3217,41137.0
2024-03-08 15:00:00,194.73,195.12,194.55,195.11,55652.0,187.3025,187.6776,187.1294,187.668,55652.0
2024-03-08 15:30:00,195.1,195.28,194.41,194.48,226948.0,187.6584,187.8315,186.9947,187.062,226948.0
2024-03-11 09:30:00,195.7,198.78,195.7,198.22,188398.0,188.2355,191.198,188.2355,190.6594,188398.0
2024-03-11 10:00:00,198.17,198.76,197.22,197.44,114424.0,190.6113,191.1788,189.6975,189.9091,114424.0
2024-03-11 10:30:00,197.43,198.19,197.25,197.7,101031.0,189.8995,190.6305,189.7264,190.1592,101031.0
2024-03-11 11:00:00,197.75,198.03,197.28,198.03,71193.0,190.2073,190.4766,189.7552,190.4766,71193.0
2024-03-11 11:30:00,198.05,198.92,197.99,198.31,78309.0,190.4959,191.3327,190.4381,190.7459,78309.0
2024-03-11 12:00:00,198.3,198.37,197.64,197.89,68900.0,190.7363,190.8036,190.1015,190.342,68900.0
2024-03-11 12:30:00,197.93,198.76,197.49,198.48,72804.0,190.3804,191.1788,189.9572,190.9095,72804.0
2024-03-11 13:00:00,198.52,198.89,198.25,198.76,49002.0,190.9479,191.3038,190.6882,191.1788,49002.0
2024-03-11 13:30:00,198.79,198.92,198.45,198.83,38127.0,191.2076,191.3327,190.8806,191.2461,38127.0
2024-03-11 14:00:00,198.83,198.94,198.54,198.72,52252.0,191.2461,191.3519,190.9672,191.1403,52252.0
2024-03-11 14:30:00,198.68,199.04,198.56,198.57,43701.0,191.1018,191.4481,190.9864,190.996,43701.0
2024-03-11 15:00:00,198.56,199.05,198.36,198.85,58018.0,190.9864,191.4577,190.794,191.2653,58018.0
2024-03-11 15:30:00,198.86,199.3,198.72,199.01,220783.0,191.275,191.6982,191.1403,191.4192,220783.0
2024-03-12 09:30:00,198.75,198.86,197.59,198.78,106048.0,191.1692,191.275,190.0534,191.198,106048.0
2024-03-12 10:00:00,198.84,199.35,198.52,198.91,74443.0,191.2557,191.7463,190.9479,191.3231,74443.0
2024-03-12 10:30:00,198.84,199.57,198.34,199.22,79614.0,191.2557,191.9579,190.7748,191.6212,79614.0
2024-03-12 11:00:00,199.08,199.3,197.74,197.76,72473.0,191.4866,191.6982,190.1977,190.2169,72473.0
2024-03-12 11:30:00,197.74,197.85,197.05,197.37,69654.0,190.1977,190.3035,189.534,189.8418,69654.0
2024-03-12 12:00:00,197.42,197.45,195.74,195.8,86960.0,189.8899,189.9187,188.274,188.3317,86960.0
2024-03-12 12:30:00,195.8,196.74,195.74,196.03,88329.0,188.3317,189.2358,188.274,188.5529,88329.0
2024-03-12 13:00:00,196.0,196.46,195.4,196.34,60156.0,188.524,188.9665,187.9469,188.8511,60156.0
2024-03-12 13:30:00,196.34,196.35,195.54,195.87,57332.0,188.8511,188.8607,188.0816,188.399,57332.0
2024-03-12 14:00:00,195.87,196.47,195.83,196.25,50107.0,188.399,188.9761,188.3605,188.7645,50107.0
2024-03-12 14:30:00,196.3,196.71,195.95,196.45,75866.0,188.8126,189.207,188.476,188.9569,75866.0
2024-03-12 15:00:00,196.43,197.06,196.41,197.0,68194.0,188.9376,189.5436,188.9184,189.4859,68194.0
2024-03-12 15:30:00,197.01,197.07,196.21,196.46,192423.0,189.4955,189.5532,188.726,188.9665,192423.0
2024-03-13 09:30:00,197.37,199.27,197.37,198.35,134850.0,189.8418,191.6693,189.8418,190.7844,134850.0
2024-03-13 10:00:00,198.38,198.71,197.65,198.43,76389.0,190.8133,191.1307,190.1111,190.8614,76389.0
2024-03-13 10:30:00,198.44,198.89,197.96,198.33,55627.0,190.871,191.3038,190.4093,190.7652,55627.0
2024-03-13 11:00:00,198.33,198.81,198.24,198.57,69971.0,190.7652,191.2269,190.6786,190.996,69971.0
2024-03-13 11:30:00,198.53,199.14,198.47,198.85,61100.0,190.9575,191.5443,190.8998,191.2653,61100.0
2024-03-13 12:00:00,198.85,198.9,198.05,198.44,74156.0,191.2653,191.3134,190.4959,190.871,74156.0
2024-03-13 12:30:00,198.47,198.53,197.71,198.28,51002.0,190.8998,190.9575,190.1688,190.7171,51002.0
2024-03-13 13:00:00,198.25,198.54,198.14,198.53,36851.0,190.6882,190.9672,190.5824,190.9575,36851.0
2024-03-13 13:30:00,198.5,198.65,197.98,198.15,50432.0,190.9287,191.073,190.4285,190.592,50432.0
2024-03-13 14:00:00,198.09,198.12,197.67,197.84,42023.0,190.5343,190.5632,190.1303,190.2939,42023.0
2024-03-13 14:30:00,197.84,197.86,196.76,196.91,77971.0,190.2939,190.3131,189.2551,189.3993,77971.0
2024-03-13 15:00:00,196.88,196.92,196.39,196.41,87823.0,189.3705,189.409,188.8992,188.9184,87823.0
2024-03-13 15:30:00,196.42,196.79,195.82,195.89,184610.0,188.928,189.2839,188.3509,188.4182,184610.0
2024-03-14 09:30:00,196.13,196.53,194.03,194.59,93589.0,188.6491,189.0338,186.6292,187.1678,93589.0
2024-03-14 10:00:00,194.49,194.9,193.22,193.48,73929.0,187.0716,187.466,185.8501,186.1002,73929.0
2024-03-14 10:30:00,193.61,195.37,193.6,194.86,71949.0,186.2252,187.9181,186.2156,187.4275,71949.0
2024-03-14 11:00:00,194.84,195.17,194.33,194.35,58311.0,187.4083,187.7257,186.9177,186.937,58311.0
2024-03-14 11:30:00,194.43,194.89,194.25,194.29,53886.0,187.0139,187.4564,186.8408,186.8793,53886.0
2024-03-14 12:00:00,194.32,194.59,194.03,194.5,45845.0,186.9081,187.1678,186.6292,187.0813,45845.0
2024-03-14 12:30:00,194.5,194.51,193.99,194.02,52333.0,187.0813,187.0909,186.5907,186.6196,52333.0
2024-03-14 13:00:00,193.97,194.43,193.72,193.96,47415.0,186.5715,187.0139,186.331,186.5619,47415.0
2024-03-14 13:30:00,193.95,194.56,193.73,194.54,56510.0,186.5522,187.139,186.3406,187.1197,56510.0
2024-03-14 14:00:00,194.53,195.45,194.49,195.32,50734.0,187.1101,187.995,187.0716,187.87,50734.0
2024-03-14 14:30:00,195.32,195.37,195.06,195.26,79859.0,187.87,187.9181,187.6199,187.8123,79859.0
2024-03-14 15:00:00,195.24,195.24,194.27,194.83,86479.0,187.793,187.793,186.86,187.3987,86479.0
2024-03-14 15:30:00,194.83,195.44,194.41,195.09,238302.0,187.3987,187.9854,186.9947,187.6488,238302.0
2024-03-15 09:30:00,194.44,198.63,193.67,194.95,265570.0,187.0235,191.0537,186.2829,187.5141,265570.0
2024-03-15 10:00:00,195.17,196.51,194.93,196.3,104507.0,187.7257,189.0146,187.4949,188.8126,104507.0
2024-03-15 10:30:00,196.31,196.34,195.03,195.54,82425.0,188.8222,188.8511,187.591,188.0816,82425.0
2024-03-15 11:00:00,195.55,196.15,195.18,196.15,80400.0,188.0912,188.6683,187.7353,188.6683,80400.0
2024-03-15 11:30:00,196.15,196.27,195.35,195.73,57072.0,188.6683,188.7837,187.8988,188.2643,57072.0
2024-03-15 12:00:00,195.71,196.14,195.38,195.42,64716.0,188.2451,188.6587,187.9277,187.9662,64716.0
2024-03-15 12:30:00,195.45,196.14,195.45,195.84,57132.0,187.995,188.6587,187.995,188.3701,57132.0
2024-03-15 13:00:00,195.81,196.59,195.7,196.33,57999.0,188.3413,189.0915,188.2355,188.8415,57999.0
2024-03-15 13:30:00,196.32,196.39,195.64,195.77,59701.0,188.8318,188.8992,188.1778,188.3028,59701.0
2024-03-15 14:00:00,195.84,195.92,195.32,195.64,113882.0,188.3701,188.4471,187.87,188.1778,113882.0
2024-03-15 14:30:00,195.64,195.68,194.49,195.18,176622.0,188.1778,188.2163,187.0716,187.7353,176622.0
2024-03-15 15:00:00,195.25,195.51,194.72,195.45,173248.0,187.8027,188.0527,187.2929,187.995,173248.0
2024-03-15 15:30:00,195.43,195.48,193.55,193.93,672478.0,187.9758,188.0239,186.1675,186.533,672478.0
2024-03-18 09:30:00,193.21,194.6,191.79,194.53,125129.0,185.8405,187.1774,184.4746,187.1101,125129.0
2024-03-18 10:00:00,194.59,195.28,194.04,194.32,89070.0,187.1678,187.8315,186.6388,186.9081,89070.0
2024-03-18 10:30:00,194.25,196.14,194.18,195.76,105778.0,186.8408,188.6587,186.7735,188.2932,105778.0
2024-03-18 11:00:00,195.78,196.84,195.68,196.81,70869.0,188.3124,189.332,188.2163,189.3032,70869.0
2024-03-18 11:30:00,196.86,197.2,196.56,197.07,70842.0,189.3512,189.6783,189.0627,189.5532,70842.0
2024-03-18 12:00:00,197.02,198.07,197.01,198.0,68741.0,189.5051,190.5151,189.4955,190.4478,68741.0
2024-03-18 12:30:00,198.09,198.63,197.99,198.51,81459.0,190.5343,191.0537,190.4381,190.9383,81459.0
2024-03-18 13:00:00,198.59,198.77,197.73,197.8,79023.0,191.0153,191.1884,190.1881,190.2554,79023.0
2024-03-18 13:30:00,197.85,197.91,197.37,197.49,57775.0,190.3035,190.3612,189.8418,189.9572,57775.0
2024-03-18 14:00:00,197.46,197.46,196.73,196.78,59220.0,189.9284,189.9284,189.2262,189.2743,59220.0
2024-03-18 14:30:00,196.76,196.98,196.32,196.78,67619.0,189.2551,189.4667,188.8318,189.2743,67619.0
2024-03-18 15:00:00,196.74,197.3,196.46,197.29,124323.0,189.2358,189.7745,188.9665,189.7648,124323.0
2024-03-18 15:30:00,197.27,197.8,196.76,197.03,296939.0,189.7456,190.2554,189.2551,189.5148,296939.0
2024-03-19 09:30:00,197.95,200.87,197.95,200.22,126310.0,190.3997,193.2083,190.3997,192.5831,126310.0
2024-03-19 10:00:00,200.22,201.08,199.14,199.61,93148.0,192.5831,193.4103,191.5443,191.9964,93148.0
2024-03-19 10:30:00,199.59,199.94,198.81,199.86,96891.0,191.9771,192.3138,191.2269,192.2368,96891.0
2024-03-19 11:00:00,199.91,200.05,199.32,199.53,49026.0,192.2849,192.4196,191.7174,191.9194,49026.0
2024-03-19 11:30:00,199.46,200.42,199.23,200.29,83840.0,191.8521,192.7755,191.6308,192.6504,83840.0
2024-03-19 12:00:00,200.29,200.52,200.11,200.46,55181.0,192.6504,192.8716,192.4773,192.8139,55181.0
2024-03-19 12:30:00,200.43,200.71,200.26,200.63,53538.0,192.7851,193.0544,192.6216,192.9774,53538.0
2024-03-19 13:00:00,200.66,200.88,200.31,200.86,57074.0,193.0063,193.2179,192.6697,193.1987,57074.0
2024-03-19 13:30:00,200.89,200.99,200.53,200.55,44824.0,193.2275,193.3237,192.8813,192.9005,44824.0
2024-03-19 14:00:00,200.55,200.84,200.26,200.82,42290.0,192.9005,193.1794,192.6216,193.1602,42290.0
2024-03-19 14:30:00,200.85,201.24,200.84,201.16,61626.0,193.1891,193.5642,193.1794,193.4872,61626.0
2024-03-19 15:00:00,201.18,201.96,201.13,201.88,67203.0,193.5065,194.2567,193.4584,194.1798,67203.0
2024-03-19 15:30:00,201.86,202.48,201.59,202.24,245760.0,194.1605,194.7569,193.9008,194.526,245760.0
2024-03-20 09:30:00,202.2,204.19,201.65,202.31,104626.0,194.4876,196.4017,193.9585,194.5934,104626.0
2024-03-20 10:00:00,202.22,202.26,201.12,202.09,57679.0,194.5068,194.5453,193.4488,194.3818,57679.0
2024-03-20 10:30:00,202.05,202.67,201.7,201.99,89283.0,194.3433,194.9396,194.0066,194.2856,89283.0
2024-03-20 11:00:00,201.98,201.98,199.7,199.96,97911.0,194.276,194.276,192.0829,192.333,97911.0
2024-03-20 11:30:00,199.91,200.51,199.22,200.48,101498.0,192.2849,192.862,191.6212,192.8332,101498.0
2024-03-20 12:00:00,200.42,200.66,199.18,199.38,64861.0,192.7755,193.0063,191.5828,191.7751,64861.0
2024-03-20 12:30:00,199.3,199.56,198.58,199.01,62869.0,191.6982,191.9483,191.0056,191.4192,62869.0
2024-03-20 13:00:00,199.0,199.1,198.13,198.75,55407.0,191.4096,191.5058,190.5728,191.1692,55407.0
2024-03-20 13:30:00,198.73,198.99,198.36,198.36,40522.0,191.1499,191.4,190.794,190.794,40522.0
2024-03-20 14:00:00,198.3,198.76,197.13,197.8,84985.0,190.7363,191.1788,189.6109,190.2554,84985.0
2024-03-20 14:30:00,197.82,198.52,197.34,197.41,79117.0,190.2746,190.9479,189.8129,189.8803,79117.0
2024-03-20 15:00:00,197.4,197.63,196.91,196.98,107963.0,189.8706,190.0919,189.3993,189.4667,107963.0
2024-03-20 15:30:00,197.0,198.03,196.68,198.01,257046.0,189.4859,190.4766,189.1781,190.4574,257046.0
2024-03-21 09:30:00,197.47,199.99,196.94,199.71,85260.0,189.938,192.3619,189.4282,192.0925,85260.0
2024-03-21 10:00:00,199.65,200.65,199.03,200.4,71006.0,192.0348,192.9967,191.4385,192.7562,71006.0
2024-03-21 10:30:00,200.53,200.66,198.5,198.5,269230.0,192.8813,193.0063,190.9287,190.9287,269230.0
2024-03-21 11:00:00,198.44,198.95,197.63,198.67,62019.0,190.871,191.3615,190.0919,191.0922,62019.0
2024-03-21 11:30:00,198.69,199.41,198.54,199.3,45253.0,191.1114,191.804,190.9672,191.6982,45253.0
2024-03-21 12:00:00,199.37,199.72,198.9,199.54,35721.0,191.7655,192.1022,191.3134,191.929,35721.0
2024-03-21 12:30:00,199.5,199.75,199.32,199.62,37405.0,191.8905,192.131,191.7174,192.006,37405.0
2024-03-21 13:00:00,199.6,199.85,199.32,199.33,36841.0,191.9867,192.2272,191.7174,191.727,36841.0
2024-03-21 13:30:00,199.37,199.85,199.14,199.52,49391.0,191.7655,192.2272,191.5443,191.9098,49391.0
2024-03-21 14:00:00,199.57,199.89,199.07,199.21,48652.0,191.9579,192.2657,191.4769,191.6116,48652.0
2024-03-21 14:30:00,199.23,199.61,198.96,199.31,96275.0,191.6308,191.9964,191.3711,191.7078,96275.0
2024-03-21 15:00:00,199.35,200.17,199.21,199.89,139645.0,191.7463,192.535,191.6116,192.2657,139645.0
2024-03-21 15:30:00,199.88,200.33,199.07,199.31,312837.0,192.2561,192.6889,191.4769,191.7078,312837.0
2024-03-22 09:30:00,199.6,199.6,197.75,198.15,45555.0,191.9867,191.9867,190.2073,190.592,45555.0
2024-03-22 10:00:00,198.15,199.47,197.77,199.18,62536.0,190.592,191.8617,190.2265,191.5828,62536.0
2024-03-22 10:30:00,199.17,199.19,198.05,198.66,45626.0,191.5731,191.5924,190.4959,191.0826,45626.0
2024-03-22 11:00:00,198.66,198.97,198.35,198.94,26656.0,191.0826,191.3808,190.7844,191.3519,26656.0
2024-03-22 11:30:00,198.97,199.13,198.82,198.85,20293.0,191.3808,191.5347,191.2365,191.2653,20293.0
2024-03-22 12:00:00,198.8,198.92,198.44,198.47,21335.0,191.2172,191.3327,190.871,190.8998,21335.0
2024-03-22 12:30:00,198.47,198.59,197.95,198.07,19011.0,190.8998,191.0153,190.3997,190.5151,19011.0
2024-03-22 13:00:00,198.03,198.39,197.79,198.25,25506.0,190.4766,190.8229,190.2458,190.6882,25506.0
2024-03-22 13:30:00,198.19,198.4,198.08,198.23,14830.0,190.6305,190.8325,190.5247,190.669,14830.0
2024-03-22 14:00:00,198.26,198.52,198.19,198.35,19163.0,190.6978,190.9479,190.6305,190.7844,19163.0
2024-03-22 14:30:00,198.31,198.39,197.87,198.09,35709.0,190.7459,190.8229,190.3227,190.5343,35709.0
2024-03-22 15:00:00,198.09,198.37,197.94,198.18,44709.0,190.5343,190.8036,190.3901,190.6209,44709.0
2024-03-22 15:30:00,198.16,198.35,197.8,197.97,179562.0,190.6017,190.7844,190.2554,190.4189,179562.0
2024-03-25 09:30:00,197.9,198.33,196.25,196.68,48312.0,190.3516,190.7652,188.7645,189.1781,48312.0
2024-03-25 10:00:00,196.52,196.56,195.55,196.08,54660.0,189.0242,189.0627,188.0912,188.601,54660.0
2024-03-25 10:30:00,196.09,196.27,195.63,195.69,53908.0,188.6106,188.7837,188.1682,188.2259,53908.0
2024-03-25 11:00:00,195.7,195.73,194.56,194.68,46293.0,188.2355,188.2643,187.139,187.2544,46293.0
2024-03-25 11:30:00,194.62,195.39,194.58,195.37,35536.0,187.1967,187.9373,187.1582,187.9181,35536.0
2024-03-25 12:00:00,195.36,195.56,194.41,194.48,42233.0,187.9085,188.1008,186.9947,187.062,42233.0
2024-03-25 12:30:00,194.5,194.61,193.47,193.75,85934.0,187.0813,187.1871,186.0905,186.3599,85934.0
2024-03-25 13:00:00,193.78,193.86,192.9,192.97,40210.0,186.3887,186.4657,185.5423,185.6096,40210.0
2024-03-25 13:30:00,192.96,193.48,192.9,193.18,47993.0,185.6,186.1002,185.5423,185.8116,47993.0
2024-03-25 14:00:00,193.2,193.56,193.12,193.43,38365.0,185.8308,186.1771,185.7539,186.0521,38365.0
2024-03-25 14:30:00,193.42,193.51,192.48,192.59,47099.0,186.0425,186.129,185.1383,185.2441,47099.0
2024-03-25 15:00:00,192.5,193.07,192.27,192.3,68201.0,185.1575,185.7058,184.9363,184.9652,68201.0
2024-03-25 15:30:00,192.34,192.56,191.64,192.29,268069.0,185.0036,185.2153,184.3303,184.9556,268069.0
2024-03-26 09:30:00,191.41,191.42,189.11,191.03,219983.0,184.1091,184.1187,181.8968,183.7436,219983.0
2024-03-26 10:00:00,190.96,192.74,190.44,192.49,146521.0,183.6763,185.3884,183.1761,185.1479,146521.0
2024-03-26 10:30:00,192.51,192.56,191.4,191.98,113135.0,185.1672,185.2153,184.0995,184.6574,113135.0
2024-03-26 11:00:00,191.85,192.79,191.76,192.19,71349.0,184.5323,185.4365,184.4458,184.8594,71349.0
2024-03-26 11:30:00,192.19,192.42,191.94,192.35,61232.0,184.8594,185.0806,184.6189,185.0133,61232.0
2024-03-26 12:00:00,192.33,192.8,192.14,192.33,49350.0,184.994,185.4461,184.8113,184.994,49350.0
2024-03-26 12:30:00,192.33,192.47,191.68,192.39,62205.0,184.994,185.1287,184.3688,185.0517,62205.0
2024-03-26 13:00:00,192.39,192.47,191.95,192.05,59208.0,185.0517,185.1287,184.6285,184.7247,59208.0
2024-03-26 13:30:00,192.05,192.6,192.0,192.05,128133.0,184.7247,185.2537,184.6766,184.7247,128133.0
2024-03-26 14:00:00,192.02,192.59,191.5,192.2,70100.0,184.6959,185.2441,184.1957,184.869,70100.0
2024-03-26 14:30:00,192.22,192.33,191.43,191.51,78439.0,184.8882,184.994,184.1284,184.2053,78439.0
2024-03-26 15:00:00,191.59,191.64,191.26,191.34,51204.0,184.2823,184.3303,183.9648,184.0418,51204.0
2024-03-26 15:30:00,191.36,191.57,190.73,190.96,283342.0,184.061,184.263,183.4551,183.6763,283342.0
2024-03-27 09:30:00,191.94,194.5,191.92,194.17,90952.0,184.6189,187.0813,184.5997,186.7638,90952.0
2024-03-27 10:00:00,194.21,194.33,192.77,193.13,43510.0,186.8023,186.9177,185.4172,185.7635,43510.0
2024-03-27 10:30:00,193.11,193.74,193.02,193.53,45358.0,185.7443,186.3502,185.6577,186.1483,45358.0
2024-03-27 11:00:00,193.49,193.87,193.37,193.68,33087.0,186.1098,186.4753,185.9944,186.2925,33087.0
2024-03-27 11:30:00,193.68,194.09,193.44,193.94,24051.0,186.2925,186.6869,186.0617,186.5426,24051.0
2024-03-27 12:00:00,193.95,194.44,193.9,194.28,29199.0,186.5522,187.0235,186.5041,186.8697,29199.0
2024-03-27 12:30:00,194.28,194.3,193.1,193.33,33789.0,186.8697,186.8889,185.7347,185.9559,33789.0
2024-03-27 13:00:00,193.3,193.99,193.21,193.49,36283.0,185.927,186.5907,185.8405,186.1098,36283.0
2024-03-27 13:30:00,193.46,193.56,193.07,193.15,32100.0,186.0809,186.1771,185.7058,185.7828,32100.0
2024-03-27 14:00:00,193.15,193.43,193.11,193.43,22187.0,185.7828,186.0521,185.7443,186.0521,22187.0
2024-03-27 14:30:00,193.38,193.55,193.12,193.43,31054.0,186.004,186.1675,185.7539,186.0521,31054.0
2024-03-27 15:00:00,193.47,193.73,193.19,193.6,34672.0,186.0905,186.3406,185.8212,186.2156,34672.0
2024-03-27 15:30:00,193.56,194.06,193.48,193.71,181634.0,186.1771,186.658,186.1002,186.3214,181634.0
2024-03-28 09:30:00,195.0,195.7,194.4,195.24,92366.0,187.5622,188.2355,186.9851,187.793,92366.0
2024-03-28 10:00:00,195.24,196.47,195.01,196.36,65271.0,187.793,188.9761,187.5718,188.8703,65271.0
2024-03-28 10:30:00,196.31,196.68,195.58,196.59,70000.0,188.8222,189.1781,188.1201,189.0915,70000.0
2024-03-28 11:00:00,196.5,196.59,196.28,196.34,53334.0,189.005,189.0915,188.7934,188.8511,53334.0
2024-03-28 11:30:00,196.36,196.66,196.23,196.57,46600.0,188.8703,189.1589,188.7453,189.0723,46600.0
2024-03-28 12:00:00,196.61,196.77,196.14,196.24,50642.0,189.1108,189.2647,188.6587,188.7549,50642.0
2024-03-28 12:30:00,196.25,196.25,195.7,195.78,61388.0,188.7645,188.7645,188.2355,188.3124,61388.0
2024-03-28 13:00:00,195.76,195.86,195.35,195.62,34256.0,188.2932,188.3894,187.8988,188.1585,34256.0
2024-03-28 13:30:00,195.62,195.71,195.2,195.33,34798.0,188.1585,188.2451,187.7546,187.8796,34798.0
2024-03-28 14:00:00,195.27,195.45,194.99,195.09,36135.0,187.8219,187.995,187.5526,187.6488,36135.0
2024-03-28 14:30:00,195.15,195.16,194.67,194.98,30647.0,187.7065,187.7161,187.2448,187.543,30647.0
2024-03-28 15:00:00,194.97,195.0,194.65,194.97,49962.0,187.5333,187.5622,187.2255,187.5333,49962.0
2024-03-28 15:30:00,195.06,195.26,194.27,194.54,197703.0,187.6199,187.8123,186.86,187.1197,197703.0
2024-04-01 09:30:00,196.58,196.58,194.65,195.8,110279.0,189.0819,189.0819,187.2255,188.3317,110279.0
2024-04-01 10:00:00,195.9,196.44,195.77,196.04,56529.0,188.4279,188.9473,188.3028,188.5625,56529.0
2024-04-01 10:30:00,195.97,196.64,195.73,196.31,67949.0,188.4952,189.1396,188.2643,188.8222,67949.0
2024-04-01 11:00:00,196.31,197.15,196.07,196.83,53278.0,188.8222,189.6302,188.5914,189.3224,53278.0
2024-04-01 11:30:00,196.88,197.38,196.77,197.06,66555.0,189.3705,189.8514,189.2647,189.5436,66555.0
2024-04-01 12:00:00,197.05,198.45,196.97,198.37,61619.0,189.534,190.8806,189.457,190.8036,61619.0
2024-04-01 12:30:00,198.4,198.75,198.28,198.29,51368.0,190.8325,191.1692,190.7171,190.7267,51368.0
2024-04-01 13:00:00,198.35,198.46,198.18,198.43,28291.0,190.7844,190.8902,190.6209,190.8614,28291.0
2024-04-01 13:30:00,198.46,198.49,198.02,198.15,65139.0,190.8902,190.9191,190.467,190.592,65139.0
2024-04-01 14:00:00,198.09,198.54,198.0,198.5,40664.0,190.5343,190.9672,190.4478,190.9287,40664.0
2024-04-01 14:30:00,198.5,198.55,197.84,198.17,33645.0,190.9287,190.9768,190.2939,190.6113,33645.0
2024-04-01 15:00:00,198.17,198.48,198.01,198.3,54207.0,190.6113,190.9095,190.4574,190.7363,54207.0
2024-04-01 15:30:00,198.34,198.94,198.26,198.3,186060.0,190.7748,191.3519,190.6978,190.7363,186060.0
2024-04-02 09:30:00,199.62,201.22,198.3,198.53,142120.0,192.006,193.5449,190.7363,190.9575,142120.0
2024-04-02 10:00:00,198.53,198.95,197.76,198.65,82124.0,190.9575,191.3615,190.2169,191.073,82124.0
2024-04-02 10:30:00,198.65,199.74,198.39,199.67,82739.0,191.073,192.1214,190.8229,192.0541,82739.0
2024-04-02 11:00:00,199.64,199.89,199.26,199.81,87569.0,192.0252,192.2657,191.6597,192.1887,87569.0
2024-04-02 11:30:00,199.8,199.96,198.91,198.98,48820.0,192.1791,192.333,191.3231,191.3904,48820.0
2024-04-02 12:00:00,199.05,199.05,198.7,198.98,24512.0,191.4577,191.4577,191.1211,191.3904,24512.0
2024-04-02 12:30:00,198.98,200.08,198.92,200.01,42649.0,191.3904,192.4484,191.3327,192.3811,42649.0
2024-04-02 13:00:00,200.04,200.54,199.76,200.15,88426.0,192.41,192.8909,192.1406,192.5158,88426.0
2024-04-02 13:30:00,200.14,200.98,199.96,200.89,89595.0,192.5061,193.3141,192.333,193.2275,89595.0
2024-04-02 14:00:00,200.87,200.95,200.4,200.75,72802.0,193.2083,193.2852,192.7562,193.0929,72802.0
2024-04-02 14:30:00,200.71,201.11,200.69,200.88,50802.0,193.0544,193.4391,193.0352,193.2179,50802.0
2024-04-02 15:00:00,200.86,200.88,199.88,199.91,55893.0,193.1987,193.2179,192.2561,192.2849,55893.0
2024-04-02 15:30:00,199.94,200.58,199.62,200.56,210816.0,192.3138,192.9294,192.006,192.9101,210816.0
2024-04-03 09:30:00,200.0,200.3,196.08,196.75,157290.0,192.3715,192.66,188.601,189.2454,157290.0
2024-04-03 10:00:00,196.52,196.97,195.32,195.87,73730.0,189.0242,189.457,187.87,188.399,73730.0
2024-04-03 10:30:00,195.85,197.14,195.7,197.05,66371.0,188.3798,189.6206,188.2355,189.534,66371.0
2024-04-03 11:00:00,197.08,197.39,196.29,196.45,40185.0,189.5629,189.861,188.803,188.9569,40185.0
2024-04-03 11:30:00,196.47,196.59,195.99,196.09,42161.0,188.9761,189.0915,188.5144,188.6106,42161.0
2024-04-03 12:00:00,196.09,196.25,195.89,195.93,35610.0,188.6106,188.7645,188.4182,188.4567,35610.0
2024-04-03 12:30:00,196.04,196.05,195.31,195.63,38848.0,188.5625,188.5721,187.8604,188.1682,38848.0
2024-04-03 13:00:00,195.69,196.93,195.66,196.68,73573.0,188.2259,189.4186,188.197,189.1781,73573.0
2024-04-03 13:30:00,196.63,196.67,195.3,195.34,52798.0,189.13,189.1685,187.8507,187.8892,52798.0
2024-04-03 14:00:00,195.29,195.58,195.21,195.44,42740.0,187.8411,188.1201,187.7642,187.9854,42740.0
2024-04-03 14:30:00,195.38,195.58,195.13,195.44,41046.0,187.9277,188.1201,187.6872,187.9854,41046.0
2024-04-03 15:00:00,195.44,196.2,195.42,196.11,76582.0,187.9854,188.7164,187.9662,188.6299,76582.0
2024-04-03 15:30:00,196.15,196.17,194.79,194.83,325554.0,188.6683,188.6876,187.3602,187.3987,325554.0
2024-04-04 09:30:00,194.55,195.47,193.15,194.86,103120.0,187.1294,188.0143,185.7828,187.4275,103120.0
2024-04-04 10:00:00,194.95,195.57,194.37,195.29,42866.0,187.5141,188.1104,186.9562,187.8411,42866.0
2024-04-04 10:30:00,195.35,195.82,194.43,195.62,76993.0,187.8988,188.3509,187.0139,188.1585,76993.0
2024-04-04 11:00:00,195.62,195.93,195.27,195.49,51264.0,188.1585,188.4567,187.8219,188.0335,51264.0
2024-04-04 11:30:00,195.5,195.96,195.3,195.45,44579.0,188.0431,188.4856,187.8507,187.995,44579.0
2024-04-04 12:00:00,195.45,195.56,195.22,195.4,36272.0,187.995,188.1008,187.7738,187.9469,36272.0
2024-04-04 12:30:00,195.35,195.54,195.2,195.39,26482.0,187.8988,188.0816,187.7546,187.9373,26482.0
2024-04-04 13:00:00,195.39,196.16,195.36,196.16,52340.0,187.9373,188.6779,187.9085,188.6779,52340.0
2024-04-04 13:30:00,196.16,196.16,195.65,195.96,48585.0,188.6779,188.6779,188.1874,188.4856,48585.0
2024-04-04 14:00:00,195.95,195.95,195.44,195.73,58860.0,188.476,188.476,187.9854,188.2643,58860.0
2024-04-04 14:30:00,195.73,196.14,195.53,196.06,68506.0,188.2643,188.6587,188.072,188.5818,68506.0
2024-04-04 15:00:00,196.06,196.73,195.68,195.7,82878.0,188.5818,189.2262,188.2163,188.2355,82878.0
2024-04-04 15:30:00,195.74,196.17,195.33,195.96,167454.0,188.274,188.6876,187.8796,188.4856,167454.0
2024-04-05 09:30:00,195.5,196.87,192.85,192.85,135266.0,188.0431,189.3609,185.4942,185.4942,135266.0
2024-04-05 10:00:00,192.82,193.36,192.24,192.97,69335.0,185.4653,185.9847,184.9075,185.6096,69335.0
2024-04-05 10:30:00,192.96,193.25,192.49,192.93,69753.0,185.6,185.8789,185.1479,185.5711,69753.0
2024-04-05 11:00:00,192.93,192.94,192.39,192.79,47883.0,185.5711,185.5808,185.0517,185.4365,47883.0
2024-04-05 11:30:00,192.8,193.83,192.72,193.78,58909.0,185.4461,186.4368,185.3692,186.3887,58909.0
2024-04-05 12:00:00,193.79,193.87,193.09,193.74,43818.0,186.3983,186.4753,185.725,186.3502,43818.0
2024-04-05 12:30:00,193.8,194.0,193.62,193.76,34904.0,186.408,186.6003,186.2348,186.3695,34904.0
2024-04-05 13:00:00,193.74,193.82,192.94,193.13,35747.0,186.3502,186.4272,185.5808,185.7635,35747.0
2024-04-05 13:30:00,193.22,193.58,192.8,192.83,34967.0,185.8501,186.1964,185.4461,185.475,34967.0
2024-04-05 14:00:00,192.87,193.0,192.51,192.53,33860.0,185.5134,185.6385,185.1672,185.1864,33860.0
2024-04-05 14:30:00,192.57,192.99,192.44,192.93,28128.0,185.2249,185.6289,185.0998,185.5711,28128.0
2024-04-05 15:00:00,192.94,193.78,192.92,193.53,42219.0,185.5808,186.3887,185.5615,186.1483,42219.0
2024-04-05 15:30:00,193.47,193.89,193.4,193.74,162186.0,186.0905,186.4945,186.0232,186.3502,162186.0
2024-04-08 09:30:00,193.9,195.37,193.9,194.44,65696.0,186.5041,187.9181,186.5041,187.0235,65696.0
2024-04-08 10:00:00,194.55,196.1,194.53,195.64,47074.0,187.1294,188.6202,187.1101,188.1778,47074.0
2024-04-08 10:30:00,195.62,195.91,194.72,194.76,46123.0,188.1585,188.4375,187.2929,187.3313,46123.0
2024-04-08 11:00:00,194.83,195.58,194.54,195.5,46612.0,187.3987,188.1201,187.1197,188.0431,46612.0
2024-04-08 11:30:00,195.47,195.5,194.5,194.81,43214.0,188.0143,188.0431,187.0813,187.3794,43214.0
2024-04-08 12:00:00,194.84,195.5,194.78,195.16,29287.0,187.4083,188.0431,187.3506,187.7161,29287.0
2024-04-08 12:30:00,195.14,195.63,195.13,195.57,28366.0,187.6968,188.1682,187.6872,188.1104,28366.0
2024-04-08 13:00:00,195.56,195.95,195.49,195.7,34067.0,188.1008,188.476,188.0335,188.2355,34067.0
2024-04-08 13:30:00,195.73,195.78,195.48,195.62,21469.0,188.2643,188.3124,188.0239,188.1585,21469.0
2024-04-08 14:00:00,195.57,195.6,195.23,195.28,28765.0,188.1104,188.1393,187.7834,187.8315,28765.0
2024-04-08 14:30:00,195.28,195.32,194.68,195.0,44283.0,187.8315,187.87,187.2544,187.5622,44283.0
2024-04-08 15:00:00,194.96,195.23,194.75,194.98,32318.0,187.5237,187.7834,187.3217,187.543,32318.0
2024-04-08 15:30:00,194.94,195.0,194.11,194.19,151101.0,187.5045,187.5622,186.7061,186.7831,151101.0
2024-04-09 09:30:00,194.57,194.89,192.02,192.52,148867.0,187.1486,187.4564,184.6959,185.1768,148867.0
2024-04-09 10:00:00,192.46,192.91,192.31,192.31,54207.0,185.1191,185.5519,184.9748,184.9748,54207.0
2024-04-09 10:30:00,192.31,192.99,191.79,191.99,60972.0,184.9748,185.6289,184.4746,184.667,60972.0
2024-04-09 11:00:00,191.96,192.36,191.85,192.11,27730.0,184.6381,185.0229,184.5323,184.7824,27730.0
2024-04-09 11:30:00,192.06,192.48,192.03,192.3,48938.0,184.7343,185.1383,184.7055,184.9652,48938.0
2024-04-09 12:00:00,192.35,192.6,192.17,192.33,48245.0,185.0133,185.2537,184.8401,184.994,48245.0
2024-04-09 12:30:00,192.44,193.2,192.42,192.89,29510.0,185.0998,185.8308,185.0806,185.5327,29510.0
2024-04-09 13:00:00,192.88,193.65,192.87,193.45,22934.0,185.5231,186.2637,185.5134,186.0713,22934.0
2024-04-09 13:30:00,193.38,193.58,193.02,193.03,36601.0,186.004,186.1964,185.6577,185.6673,36601.0
2024-04-09 14:00:00,193.05,193.35,192.92,193.09,31069.0,185.6866,185.9751,185.5615,185.725,31069.0
2024-04-09 14:30:00,193.11,193.16,192.86,192.98,28469.0,185.7443,185.7924,185.5038,185.6192,28469.0
2024-04-09 15:00:00,192.98,193.71,192.77,193.71,45752.0,185.6192,186.3214,185.4172,186.3214,45752.0
2024-04-09 15:30:00,193.74,194.66,193.61,194.59,159419.0,186.3502,187.2352,186.2252,187.1678,159419.0
2024-04-10 09:30:00,192.5,193.37,190.9,193.02,125834.0,185.1575,185.9944,183.6186,185.6577,125834.0
2024-04-10 10:00:00,193.07,193.54,192.42,192.79,46770.0,185.7058,186.1579,185.0806,185.4365,46770.0
2024-04-10 10:30:00,192.84,193.08,192.18,192.29,29183.0,185.4846,185.7154,184.8498,184.9556,29183.0
2024-04-10 11:00:00,192.2,192.3,191.79,192.16,45387.0,184.869,184.9652,184.4746,184.8305,45387.0
2024-04-10 11:30:00,192.16,192.17,191.7,191.7,53920.0,184.8305,184.8401,184.3881,184.3881,53920.0
2024-04-10 12:00:00,191.78,192.01,191.22,191.28,38033.0,184.465,184.6862,183.9264,183.9841,38033.0
2024-04-10 12:30:00,191.3,191.47,191.15,191.33,22490.0,184.0033,184.1668,183.859,184.0322,22490.0
2024-04-10 13:00:00,191.25,191.73,190.67,191.42,34738.0,183.9552,184.4169,183.3973,184.1187,34738.0
2024-04-10 13:30:00,191.42,191.66,190.98,191.46,28215.0,184.1187,184.3496,183.6955,184.1572,28215.0
2024-04-10 14:00:00,191.57,191.85,191.18,191.19,44680.0,184.263,184.5323,183.8879,183.8975,44680.0
2024-04-10 14:30:00,191.18,191.89,191.15,191.66,34281.0,183.8879,184.5708,183.859,184.3496,34281.0
2024-04-10 15:00:00,191.62,192.56,191.5,192.56,49682.0,184.3111,185.2153,184.1957,185.2153,49682.0
2024-04-10 15:30:00,192.55,192.72,191.9,192.03,175722.0,185.2056,185.3692,184.5804,184.7055,175722.0
2024-04-11 09:30:00,192.37,192.91,190.74,190.99,62077.0,185.0325,185.5519,183.4647,183.7051,62077.0
2024-04-11 10:00:00,190.88,191.06,190.04,190.04,47809.0,183.5993,183.7725,182.7914,182.7914,47809.0
2024-04-11 10:30:00,190.09,190.32,189.37,189.55,55980.0,182.8395,183.0607,182.1469,182.3201,55980.0
2024-04-11 11:00:00,189.56,189.56,188.69,188.78,64156.0,182.3297,182.3297,181.4929,181.5794,64156.0
2024-04-11 11:30:00,188.81,189.14,188.53,189.1,29094.0,181.6083,181.9257,181.339,181.8872,29094.0
2024-04-11 12:00:00,189.05,189.4,188.96,189.05,19134.0,181.8391,182.1758,181.7526,181.8391,19134.0
2024-04-11 12:30:00,188.95,189.3,188.89,189.12,21063.0,181.743,182.0796,181.6852,181.9065,21063.0
2024-04-11 13:00:00,189.16,189.75,189.15,189.51,19941.0,181.9449,182.5124,181.9353,182.2816,19941.0
2024-04-11 13:30:00,189.55,189.8,189.32,189.69,19373.0,182.3201,182.5605,182.0988,182.4547,19373.0
2024-04-11 14:00:00,189.66,190.13,189.56,189.76,46232.0,182.4259,182.8779,182.3297,182.5221,46232.0
2024-04-11 14:30:00,189.7,190.2,189.65,189.9,36160.0,182.4643,182.9453,182.4163,182.6567,36160.0
2024-04-11 15:00:00,189.9,190.09,189.45,189.63,36397.0,182.6567,182.8395,182.2239,182.397,36397.0
2024-04-11 15:30:00,189.55,189.61,189.13,189.55,199527.0,182.3201,182.3778,181.9161,182.3201,199527.0
2024-04-12 09:30:00,189.0,189.27,188.0,188.3,93916.0,181.791,182.0507,180.8292,181.1177,93916.0
2024-04-12 10:00:00,188.17,188.17,186.87,186.94,104347.0,180.9927,180.9927,179.7423,179.8096,104347.0
2024-04-12 10:30:00,186.9,187.41,186.58,187.12,78359.0,179.7711,180.2617,179.4634,179.9828,78359.0
2024-04-12 11:00:00,187.05,187.17,186.36,186.36,36930.0,179.9154,180.0308,179.2517,179.2517,36930.0
2024-04-12 11:30:00,186.44,186.48,185.74,186.0,52687.0,179.3287,179.3672,178.6554,178.9055,52687.0
2024-04-12 12:00:00,186.08,186.52,185.62,185.67,74036.0,178.9824,179.4056,178.54,178.5881,74036.0
2024-04-12 12:30:00,185.69,185.77,185.02,185.09,39636.0,178.6073,178.6842,177.9629,178.0302,39636.0
2024-04-12 13:00:00,185.01,185.11,184.59,184.77,68461.0,177.9532,178.0494,177.5493,177.7224,68461.0
2024-04-12 13:30:00,184.74,185.75,184.68,185.61,69868.0,177.6935,178.665,177.6358,178.5303,69868.0
2024-04-12 14:00:00,185.5,185.71,185.13,185.18,50526.0,178.4245,178.6265,178.0687,178.1168,50526.0
2024-04-12 14:30:00,185.15,185.18,184.63,184.8,67321.0,178.0879,178.1168,177.5877,177.7512,67321.0
2024-04-12 15:00:00,184.73,185.32,184.58,184.99,124320.0,177.6839,178.2514,177.5396,177.934,124320.0
2024-04-12 15:30:00,184.98,185.88,184.7,185.77,264548.0,177.9244,178.7901,177.6551,178.6842,264548.0
2024-04-15 09:30:00,185.19,186.02,184.05,184.93,103242.0,178.1264,178.9247,177.0299,177.8763,103242.0
2024-04-15 10:00:00,184.94,184.94,182.85,182.86,225329.0,177.8859,177.8859,175.8756,175.8852,225329.0
2024-04-15 10:30:00,182.84,183.45,182.68,182.81,78473.0,175.866,176.4527,175.7121,175.8371,78473.0
2024-04-15 11:00:00,182.88,183.31,182.7,183.1,75658.0,175.9045,176.3181,175.7313,176.1161,75658.0
2024-04-15 11:30:00,183.07,183.79,182.9,183.74,71458.0,176.0872,176.7798,175.9237,176.7317,71458.0
2024-04-15 12:00:00,183.77,183.95,182.95,183.14,59160.0,176.7605,176.9337,175.9718,176.1546,59160.0
2024-04-15 12:30:00,183.18,184.3,183.09,184.3,32463.0,176.193,177.2703,176.1065,177.2703,32463.0
2024-04-15 13:00:00,184.31,184.54,183.35,183.42,38194.0,177.2799,177.5012,176.3566,176.4239,38194.0
2024-04-15 13:30:00,183.33,184.05,183.15,183.18,48683.0,176.3373,177.0299,176.1642,176.193,48683.0
2024-04-15 14:00:00,183.18,183.32,182.75,182.77,47051.0,176.193,176.3277,175.7794,175.7987,47051.0
2024-04-15 14:30:00,182.78,183.12,182.46,182.48,64618.0,175.8083,176.1353,175.5005,175.5197,64618.0
2024-04-15 15:00:00,182.49,182.96,182.38,182.59,58728.0,175.5294,175.9814,175.4235,175.6255,58728.0
2024-04-15 15:30:00,182.64,183.08,182.17,182.52,260825.0,175.6736,176.0968,175.2216,175.5582,260825.0
2024-04-16 09:30:00,183.14,183.5,181.87,181.88,79607.0,176.1546,176.5008,174.933,174.9426,79607.0
2024-04-16 10:00:00,181.95,182.94,181.66,182.88,56978.0,175.01,175.9622,174.731,175.9045,56978.0
2024-04-16 10:30:00,182.84,183.11,182.31,182.78,90224.0,175.866,176.1257,175.3562,175.8083,90224.0
2024-04-16 11:00:00,182.74,183.77,182.52,183.66,69211.0,175.7698,176.7605,175.5582,176.6547,69211.0
2024-04-16 11:30:00,183.69,184.23,183.65,184.11,86760.0,176.6836,177.203,176.6451,177.0876,86760.0
2024-04-16 12:00:00,184.01,184.01,183.53,183.75,35400.0,176.9914,176.9914,176.5297,176.7413,35400.0
2024-04-16 12:30:00,183.77,184.23,183.38,183.5,43109.0,176.7605,177.203,176.3854,176.5008,43109.0
2024-04-16 13:00:00,183.43,183.64,183.1,183.38,38372.0,176.4335,176.6355,176.1161,176.3854,38372.0
2024-04-16 13:30:00,183.3,183.79,183.03,183.35,39142.0,176.3085,176.7798,176.0488,176.3566,39142.0
2024-04-16 14:00:00,183.34,184.05,182.87,183.0,30393.0,176.3469,177.0299,175.8949,176.0199,30393.0
2024-04-16 14:30:00,183.03,184.13,182.92,184.11,34945.0,176.0488,177.1068,175.943,177.0876,34945.0
2024-04-16 15:00:00,184.1,184.14,183.65,184.05,49560.0,177.0779,177.1164,176.6451,177.0299,49560.0
2024-04-16 15:30:00,183.99,184.1,183.29,183.31,221291.0,176.9721,177.0779,176.2988,176.3181,221291.0
2024-04-17 09:30:00,184.28,184.42,182.3,182.31,101834.0,177.2511,177.3857,175.3466,175.3562,101834.0
2024-04-17 10:00:00,182.39,182.45,180.92,180.96,119976.0,175.4332,175.4909,174.0192,174.0577,119976.0
2024-04-17 10:30:00,180.88,181.52,180.72,181.01,81188.0,173.9808,174.5964,173.8269,174.1058,81188.0
2024-04-17 11:00:00,181.08,181.08,180.44,180.45,88499.0,174.1731,174.1731,173.5575,173.5672,88499.0
2024-04-17 11:30:00,180.45,181.31,180.45,181.04,35233.0,173.5672,174.3944,173.5672,174.1347,35233.0
2024-04-17 12:00:00,181.08,181.9,181.08,181.72,70026.0,174.1731,174.9619,174.1731,174.7887,70026.0
2024-04-17 12:30:00,181.66,182.28,181.6,182.18,44719.0,174.731,175.3274,174.6733,175.2312,44719.0
2024-04-17 13:00:00,182.1,182.2,181.8,182.04,46378.0,175.1542,175.2504,174.8657,175.0965,46378.0
2024-04-17 13:30:00,182.17,182.23,181.65,181.73,23303.0,175.2216,175.2793,174.7214,174.7983,23303.0
2024-04-17 14:00:00,181.77,182.22,181.67,181.77,52497.0,174.8368,175.2697,174.7406,174.8368,52497.0
2024-04-17 14:30:00,181.77,182.23,181.65,181.78,28063.0,174.8368,175.2793,174.7214,174.8464,28063.0
2024-04-17 15:00:00,181.73,182.01,181.42,181.95,48590.0,174.7983,175.0677,174.5002,175.01,48590.0
2024-04-17 15:30:00,181.94,182.62,181.94,182.49,215810.0,175.0003,175.6544,175.0003,175.5294,215810.0
2024-04-18 09:30:00,183.3,183.36,182.0,183.24,45016.0,176.3085,176.3662,175.058,176.2507,45016.0
2024-04-18 10:00:00,183.26,183.64,182.79,183.55,29930.0,176.27,176.6355,175.8179,176.5489,29930.0
2024-04-18 10:30:00,183.56,183.78,182.99,183.5,38276.0,176.5585,176.7701,176.0103,176.5008,38276.0
2024-04-18 11:00:00,183.48,183.59,183.12,183.4,32393.0,176.4816,176.5874,176.1353,176.4046,32393.0
2024-04-18 11:30:00,183.37,183.41,182.81,183.37,74608.0,176.3758,176.4143,175.8371,176.3758,74608.0
2024-04-18 12:00:00,183.43,183.73,183.31,183.46,34133.0,176.4335,176.7221,176.3181,176.4624,34133.0
2024-04-18 12:30:00,183.41,183.55,183.08,183.26,62541.0,176.4143,176.5489,176.0968,176.27,62541.0
2024-04-18 13:00:00,183.24,183.61,183.21,183.47,48925.0,176.2507,176.6066,176.2219,176.472,48925.0
2024-04-18 13:30:00,183.44,183.92,183.22,183.8,36995.0,176.4431,176.9048,176.2315,176.7894,36995.0
2024-04-18 14:00:00,183.81,183.96,183.46,183.84,34508.0,176.799,176.9433,176.4624,176.8279,34508.0
2024-04-18 14:30:00,183.9,184.25,183.84,184.21,61753.0,176.8856,177.2222,176.8279,177.1837,61753.0
2024-04-18 15:00:00,184.14,184.78,184.14,184.67,51583.0,177.1164,177.732,177.1164,177.6262,51583.0
2024-04-18 15:30:00,184.71,185.25,184.58,184.83,185745.0,177.6647,178.1841,177.5396,177.7801,185745.0
2024-04-19 09:30:00,185.0,185.0,183.06,183.55,113320.0,177.9436,177.9436,176.0776,176.5489,113320.0
2024-04-19 10:00:00,183.52,184.18,182.84,184.16,159714.0,176.5201,177.1549,175.866,177.1357,159714.0
2024-04-19 10:30:00,184.23,184.6,183.29,183.74,103633.0,177.203,177.5589,176.2988,176.7317,103633.0
2024-04-19 11:00:00,183.68,184.5,183.64,184.1,43090.0,176.674,177.4627,176.6355,177.0779,43090.0
2024-04-19 11:30:00,184.1,184.11,183.53,183.9,79320.0,177.0779,177.0876,176.5297,176.8856,79320.0
2024-04-19 12:00:00,183.87,184.55,183.87,184.52,56469.0,176.8567,177.5108,176.8567,177.4819,56469.0
2024-04-19 12:30:00,184.47,185.05,184.24,185.0,44648.0,177.4338,177.9917,177.2126,177.9436,44648.0
2024-04-19 13:00:00,185.0,185.29,184.93,184.98,42451.0,177.9436,178.2226,177.8763,177.9244,42451.0
2024-04-19 13:30:00,185.05,185.15,184.41,184.47,28830.0,177.9917,178.0879,177.3761,177.4338,28830.0
2024-04-19 14:00:00,184.5,184.63,184.33,184.36,32766.0,177.4627,177.5877,177.2992,177.328,32766.0
2024-04-19 14:30:00,184.4,184.45,184.08,184.24,23992.0,177.3665,177.4146,177.0587,177.2126,23992.0
2024-04-19 15:00:00,184.22,185.07,184.13,185.0,87397.0,177.1934,178.0109,177.1068,177.9436,87397.0
2024-04-19 15:30:00,185.06,185.62,184.93,185.02,175534.0,178.0013,178.54,177.8763,177.9629,175534.0
2024-04-22 09:30:00,185.9,186.0,185.11,185.84,53619.0,178.8093,178.9055,178.0494,178.7516,53619.0
2024-04-22 10:00:00,185.89,186.24,185.39,186.23,60031.0,178.7997,179.1363,178.3187,179.1267,60031.0
2024-04-22 10:30:00,186.19,186.45,186.03,186.11,43632.0,179.0882,179.3383,178.9343,179.0113,43632.0
2024-04-22 11:00:00,186.14,186.35,185.83,185.94,69181.0,179.0401,179.2421,178.742,178.8478,69181.0
2024-04-22 11:30:00,185.92,186.02,185.06,185.24,47694.0,178.8285,178.9247,178.0013,178.1745,47694.0
2024-04-22 12:00:00,185.2,185.48,184.76,185.31,52468.0,178.136,178.4053,177.7128,178.2418,52468.0
2024-04-22 12:30:00,185.33,185.44,184.8,185.03,61186.0,178.261,178.3668,177.7512,177.9725,61186.0
2024-04-22 13:00:00,185.05,185.16,184.88,185.11,49739.0,177.9917,178.0975,177.8282,178.0494,49739.0
2024-04-22 13:30:00,185.07,186.09,185.03,186.04,42590.0,178.0109,178.992,177.9725,178.9439,42590.0
2024-04-22 14:00:00,186.03,186.06,185.55,185.81,49736.0,178.9343,178.9632,178.4726,178.7227,49736.0
2024-04-22 14:30:00,185.78,186.17,185.6,185.82,59484.0,178.6939,179.069,178.5207,178.7323,59484.0
2024-04-22 15:00:00,185.8,185.89,185.25,185.32,50371.0,178.7131,178.7997,178.1841,178.2514,50371.0
2024-04-22 15:30:00,185.24,186.39,185.12,186.37,224781.0,178.1745,179.2806,178.059,179.2614,224781.0
2024-04-23 09:30:00,185.83,188.0,185.83,187.59,103880.0,178.742,180.8292,178.742,180.4348,103880.0
2024-04-23 10:00:00,187.7,187.95,187.4,187.63,58555.0,180.5406,180.7811,180.2521,180.4733,58555.0
2024-04-23 10:30:00,187.63,187.77,186.85,187.31,60428.0,180.4733,180.608,179.7231,180.1655,60428.0
2024-04-23 11:00:00,187.33,187.43,186.98,187.09,29980.0,180.1847,180.2809,179.8481,179.9539,29980.0
2024-04-23 11:30:00,187.09,187.4,186.96,187.36,47306.0,179.9539,180.2521,179.8289,180.2136,47306.0
2024-04-23 12:00:00,187.33,188.16,187.22,188.09,49450.0,180.1847,180.9831,180.0789,180.9158,49450.0
2024-04-23 12:30:00,188.07,188.23,187.43,187.44,51309.0,180.8965,181.0504,180.2809,180.2905,51309.0
2024-04-23 13:00:00,187.54,187.64,186.9,187.15,34770.0,180.3867,180.4829,179.7711,180.0116,34770.0
2024-04-23 13:30:00,187.13,187.35,186.88,187.3,31343.0,179.9924,180.204,179.7519,180.1559,31343.0
2024-04-23 14:00:00,187.29,187.51,187.09,187.17,52463.0,180.1463,180.3579,179.9539,180.0308,52463.0
2024-04-23 14:30:00,187.22,187.34,187.08,187.33,33164.0,180.0789,180.1944,179.9443,180.1847,33164.0
2024-04-23 15:00:00,187.29,187.53,187.01,187.46,38704.0,180.1463,180.3771,179.8769,180.3098,38704.0
2024-04-23 15:30:00,187.41,187.62,186.96,187.07,149042.0,180.2617,180.4637,179.8289,179.9347,149042.0
2024-04-24 09:30:00,185.89,186.57,184.91,186.04,67686.0,178.7997,179.4537,177.857,178.9439,67686.0
2024-04-24 10:00:00,186.0,186.88,185.83,186.75,47473.0,178.9055,179.7519,178.742,179.6269,47473.0
2024-04-24 10:30:00,186.84,187.59,186.66,187.53,43287.0,179.7134,180.4348,179.5403,180.3771,43287.0
2024-04-24 11:00:00,187.53,187.78,187.21,187.77,31206.0,180.3771,180.6176,180.0693,180.608,31206.0
2024-04-24 11:30:00,187.71,187.84,187.38,187.73,61716.0,180.5502,180.6753,180.2328,180.5695,61716.0
2024-04-24 12:00:00,187.73,188.45,187.68,188.21,84672.0,180.5695,181.262,180.5214,181.0312,84672.0
2024-04-24 12:30:00,188.21,188.25,187.62,187.93,47966.0,181.0312,181.0697,180.4637,180.7619,47966.0
2024-04-24 13:00:00,187.93,188.64,187.86,188.4,46070.0,180.7619,181.4448,180.6945,181.2139,46070.0
2024-04-24 13:30:00,188.49,188.89,188.35,188.64,47610.0,181.3005,181.6852,181.1658,181.4448,47610.0
2024-04-24 14:00:00,188.59,188.78,188.21,188.31,42507.0,181.3967,181.5794,181.0312,181.1274,42507.0
2024-04-24 14:30:00,188.43,188.75,188.16,188.17,45868.0,181.2428,181.5506,180.9831,180.9927,45868.0
2024-04-24 15:00:00,188.12,188.49,187.81,188.39,75955.0,180.9446,181.3005,180.6464,181.2043,75955.0
2024-04-24 15:30:00,188.43,188.58,187.72,188.16,253394.0,181.2428,181.3871,180.5599,180.9831,253394.0
2024-04-25 09:30:00,188.8,189.21,186.39,186.52,36392.0,181.5987,181.993,179.2806,179.4056,36392.0
2024-04-25 10:00:00,186.44,186.93,186.08,186.09,26703.0,179.3287,179.8,178.9824,178.992,26703.0
2024-04-25 10:30:00,186.09,186.65,185.82,186.61,27131.0,178.992,179.5307,178.7323,179.4922,27131.0
2024-04-25 11:00:00,186.49,186.68,186.17,186.3,25590.0,179.3768,179.5595,179.069,179.194,25590.0
2024-04-25 11:30:00,186.34,186.44,185.95,186.17,27905.0,179.2325,179.3287,178.8574,179.069,27905.0
2024-04-25 12:00:00,186.21,186.46,185.92,186.01,30699.0,179.1075,179.3479,178.8285,178.9151,30699.0
2024-04-25 12:30:00,186.0,186.76,186.0,186.62,32319.0,178.9055,179.6365,178.9055,179.5018,32319.0
2024-04-25 13:00:00,186.57,186.75,186.12,186.58,35073.0,179.4537,179.6269,179.0209,179.4634,35073.0
2024-04-25 13:30:00,186.56,187.02,186.5,186.95,23162.0,179.4441,179.8866,179.3864,179.8192,23162.0
2024-04-25 14:00:00,186.93,186.96,186.43,186.5,30948.0,179.8,179.8289,179.3191,179.3864,30948.0
2024-04-25 14:30:00,186.47,186.79,186.46,186.54,28780.0,179.3575,179.6653,179.3479,179.4249,28780.0
2024-04-25 15:00:00,186.5,187.12,186.5,186.91,45390.0,179.3864,179.9828,179.3864,179.7808,45390.0
2024-04-25 15:30:00,186.9,187.33,186.65,187.17,136236.0,179.7711,180.1847,179.5307,180.0308,136236.0
2024-04-26 09:30:00,186.44,187.91,185.96,187.46,44247.0,179.3287,180.7426,178.867,180.3098,44247.0
2024-04-26 10:00:00,187.23,187.86,186.98,187.81,41784.0,180.0886,180.6945,179.8481,180.6464,41784.0
2024-04-26 10:30:00,187.74,188.05,187.23,187.48,30780.0,180.5791,180.8773,180.0886,180.329,30780.0
2024-04-26 11:00:00,187.55,187.68,187.16,187.38,36017.0,180.3964,180.5214,180.0212,180.2328,36017.0
2024-04-26 11:30:00,187.34,187.38,186.61,186.67,39101.0,180.1944,180.2328,179.4922,179.5499,39101.0
2024-04-26 12:00:00,186.67,187.44,186.67,187.28,31051.0,179.5499,180.2905,179.5499,180.1367,31051.0
2024-04-26 12:30:00,187.31,187.37,186.98,187.06,35766.0,180.1655,180.2232,179.8481,179.925,35766.0
2024-04-26 13:00:00,187.1,187.12,186.52,186.54,41586.0,179.9635,179.9828,179.4056,179.4249,41586.0
2024-04-26 13:30:00,186.5,187.44,186.5,187.29,39435.0,179.3864,180.2905,179.3864,180.1463,39435.0
2024-04-26 14:00:00,187.27,187.41,186.61,186.64,50064.0,180.127,180.2617,179.4922,179.5211,50064.0
2024-04-26 14:30:00,186.66,186.96,186.62,186.94,25352.0,179.5403,179.8289,179.5018,179.8096,25352.0
2024-04-26 15:00:00,186.89,187.0,186.54,186.7,33228.0,179.7615,179.8673,179.4249,179.5788,33228.0
2024-04-26 15:30:00,186.7,186.71,186.04,186.17,159840.0,179.5788,179.5884,178.9439,179.069,159840.0
2024-04-29 09:30:00,187.21,188.49,187.19,187.19,75009.0,180.0693,181.3005,180.0501,180.0501,75009.0
2024-04-29 10:00:00,187.17,187.55,186.83,186.97,78798.0,180.0308,180.3964,179.7038,179.8385,78798.0
2024-04-29 10:30:00,186.9,188.04,186.9,188.04,95367.0,179.7711,180.8677,179.7711,180.8677,95367.0
2024-04-29 11:00:00,187.99,188.1,187.37,187.52,57111.0,180.8196,180.9254,180.2232,180.3675,57111.0
2024-04-29 11:30:00,187.48,188.22,187.37,188.0,68744.0,180.329,181.0408,180.2232,180.8292,68744.0
2024-04-29 12:00:00,187.97,188.84,187.94,188.76,74662.0,180.8003,181.6371,180.7715,181.5602,74662.0
2024-04-29 12:30:00,188.73,189.62,188.72,189.56,103834.0,181.5313,182.3874,181.5217,182.3297,103834.0
2024-04-29 13:00:00,189.49,190.59,189.44,190.49,146175.0,182.2624,183.3204,182.2143,183.2242,146175.0
2024-04-29 13:30:00,190.49,190.9,190.22,190.56,102877.0,183.2242,183.6186,182.9645,183.2915,102877.0
2024-04-29 14:00:00,190.52,190.77,190.22,190.61,97044.0,183.2531,183.4935,182.9645,183.3396,97044.0
2024-04-29 14:30:00,190.54,191.22,190.41,191.06,83579.0,183.2723,183.9264,183.1473,183.7725,83579.0
2024-04-29 15:00:00,191.02,191.47,190.56,191.25,111663.0,183.734,184.1668,183.2915,183.9552,111663.0
2024-04-29 15:30:00,191.22,192.6,190.9,192.51,502966.0,183.9264,185.2537,183.6186,185.1672,502966.0
2024-04-30 09:30:00,193.9,195.89,193.3,195.72,266186.0,186.5041,188.4182,185.927,188.2547,266186.0
2024-04-30 10:00:00,195.72,197.71,195.68,196.91,286247.0,188.2547,190.1688,188.2163,189.3993,286247.0
2024-04-30 10:30:00,196.99,197.62,196.8,197.41,185247.0,189.4763,190.0823,189.2935,189.8803,185247.0
2024-04-30 11:00:00,197.41,197.44,196.06,196.27,250888.0,189.8803,189.9091,188.5818,188.7837,250888.0
2024-04-30 11:30:00,196.32,197.46,195.86,197.41,90191.0,188.8318,189.9284,188.3894,189.8803,90191.0
2024-04-30 12:00:00,197.46,197.47,196.53,196.67,44646.0,189.9284,189.938,189.0338,189.1685,44646.0
2024-04-30 12:30:00,196.69,196.72,195.89,196.24,39056.0,189.1877,189.2166,188.4182,188.7549,39056.0
2024-04-30 13:00:00,196.28,196.71,196.09,196.28,51422.0,188.7934,189.207,188.6106,188.7934,51422.0
2024-04-30 13:30:00,196.29,196.52,195.81,196.47,49764.0,188.803,189.0242,188.3413,188.9761,49764.0
2024-04-30 14:00:00,196.47,196.55,195.33,195.41,126491.0,188.9761,189.0531,187.8796,187.9566,126491.0
2024-04-30 14:30:00,195.36,195.95,195.36,195.79,53130.0,187.9085,188.476,187.9085,188.3221,53130.0
2024-04-30 15:00:00,195.78,195.93,195.3,195.59,106827.0,188.3124,188.4567,187.8507,188.1297,106827.0
2024-04-30 15:30:00,195.6,195.61,193.7,193.92,266529.0,188.1393,188.1489,186.3118,186.5234,266529.0
2024-05-01 09:30:00,192.33,194.24,191.19,192.15,98470.0,184.994,186.8312,183.8975,184.8209,98470.0
2024-05-01 10:00:00,192.25,193.16,192.02,192.62,45863.0,184.9171,185.7924,184.6959,185.273,45863.0
2024-05-01 10:30:00,192.74,192.93,191.75,192.21,70934.0,185.3884,185.5711,184.4362,184.8786,70934.0
2024-05-01 11:00:00,192.22,192.98,191.64,191.78,46252.0,184.8882,185.6192,184.3303,184.465,46252.0
2024-05-01 11:30:00,191.84,193.24,191.68,192.81,45510.0,184.5227,185.8693,184.3688,185.4557,45510.0
2024-05-01 12:00:00,192.83,193.4,192.73,193.26,34004.0,185.475,186.0232,185.3788,185.8886,34004.0
2024-05-01 12:30:00,193.28,193.38,192.98,193.12,33293.0,185.9078,186.004,185.6192,185.7539,33293.0
2024-05-01 13:00:00,193.12,193.84,192.89,193.77,66228.0,185.7539,186.4464,185.5327,186.3791,66228.0
2024-05-01 13:30:00,193.78,194.0,193.29,194.0,51895.0,186.3887,186.6003,185.9174,186.6003,51895.0
2024-05-01 14:00:00,194.0,194.43,193.66,194.03,44410.0,186.6003,187.0139,186.2733,186.6292,44410.0
2024-05-01 14:30:00,193.98,195.02,193.58,194.67,66992.0,186.5811,187.5814,186.1964,187.2448,66992.0
2024-05-01 15:00:00,194.8,194.89,194.19,194.3,60157.0,187.3698,187.4564,186.7831,186.8889,60157.0
2024-05-01 15:30:00,194.25,194.27,193.37,193.7,226714.0,186.8408,186.86,185.9944,186.3118,226714.0
2024-05-02 09:30:00,195.66,196.47,194.4,194.74,104877.0,188.197,188.9761,186.9851,187.3121,104877.0
2024-05-02 10:00:00,194.76,196.07,194.54,195.99,81108.0,187.3313,188.5914,187.1197,188.5144,81108.0
2024-05-02 10:30:00,195.85,196.1,194.55,195.12,65486.0,188.3798,188.6202,187.1294,187.6776,65486.0
2024-05-02 11:00:00,195.18,195.18,194.42,194.94,57931.0,187.7353,187.7353,187.0043,187.5045,57931.0
2024-05-02 11:30:00,194.94,194.94,194.22,194.72,43989.0,187.5045,187.5045,186.8119,187.2929,43989.0
2024-05-02 12:00:00,194.79,194.79,194.13,194.56,45553.0,187.3602,187.3602,186.7254,187.139,45553.0
2024-05-02 12:30:00,194.56,195.18,194.52,194.61,53033.0,187.139,187.7353,187.1005,187.1871,53033.0
2024-05-02 13:00:00,194.61,195.1,194.53,194.88,50054.0,187.1871,187.6584,187.1101,187.4468,50054.0
2024-05-02 13:30:00,194.89,195.0,194.2,195.0,84472.0,187.4564,187.5622,186.7927,187.5622,84472.0
2024-05-02 14:00:00,194.91,195.22,194.45,194.75,86202.0,187.4756,187.7738,187.0332,187.3217,86202.0
2024-05-02 14:30:00,194.74,195.06,194.55,195.0,93464.0,187.3121,187.6199,187.1294,187.5622,93464.0
2024-05-02 15:00:00,194.99,195.58,194.99,195.56,113510.0,187.5526,188.1201,187.5526,188.1008,113510.0
2024-05-02 15:30:00,195.56,195.97,194.82,195.92,392835.0,188.1008,188.4952,187.3891,188.4471,392835.0
2024-05-03 09:30:00,196.0,198.5,191.61,196.9,361249.0,188.524,190.9287,184.3015,189.3897,361249.0
2024-05-03 10:00:00,196.67,198.33,195.0,196.02,194704.0,189.1685,190.7652,187.5622,188.5433,194704.0
2024-05-03 10:30:00,195.98,197.05,195.39,196.8,93389.0,188.5048,189.534,187.9373,189.2935,93389.0
2024-05-03 11:00:00,196.74,197.21,196.26,197.04,96110.0,189.2358,189.6879,188.7741,189.5244,96110.0
2024-05-03 11:30:00,197.1,198.74,197.04,198.53,104732.0,189.5821,191.1595,189.5244,190.9575,104732.0
2024-05-03 12:00:00,198.53,198.54,196.7,197.47,112765.0,190.9575,190.9672,189.1973,189.938,112765.0
2024-05-03 12:30:00,197.47,197.93,196.72,197.88,90682.0,189.938,190.3804,189.2166,190.3323,90682.0
2024-05-03 13:00:00,197.89,199.06,197.67,198.87,111527.0,190.342,191.4673,190.1303,191.2846,111527.0
2024-05-03 13:30:00,198.81,198.97,197.83,198.34,135787.0,191.2269,191.3808,190.2842,190.7748,135787.0
2024-05-03 14:00:00,198.34,198.8,197.88,198.0,70645.0,190.7748,191.2172,190.3323,190.4478,70645.0
2024-05-03 14:30:00,198.0,198.12,197.48,197.7,72968.0,190.4478,190.5632,189.9476,190.1592,72968.0
2024-05-03 15:00:00,197.69,198.14,197.2,198.14,103552.0,190.1496,190.5824,189.6783,190.5824,103552.0
2024-05-03 15:30:00,198.13,198.85,197.56,197.91,353470.0,190.5728,191.2653,190.0245,190.3612,353470.0
2024-05-06 09:30:00,197.94,198.68,195.51,195.72,163800.0,190.3901,191.1018,188.0527,188.2547,163800.0
2024-05-06 10:00:00,195.77,196.64,195.16,195.37,80758.0,188.3028,189.1396,187.7161,187.9181,80758.0
2024-05-06 10:30:00,195.31,195.85,195.07,195.24,48346.0,187.8604,188.3798,187.6295,187.793,48346.0
2024-05-06 11:00:00,195.23,195.36,194.09,194.91,51262.0,187.7834,187.9085,186.6869,187.4756,51262.0
2024-05-06 11:30:00,194.85,195.3,194.56,195.04,38017.0,187.4179,187.8507,187.139,187.6007,38017.0
2024-05-06 12:00:00,195.14,195.14,194.42,194.63,38618.0,187.6968,187.6968,187.0043,187.2063,38618.0
2024-05-06 12:30:00,194.55,194.99,194.34,194.82,51425.0,187.1294,187.5526,186.9274,187.3891,51425.0
2024-05-06 13:00:00,194.79,195.95,194.74,195.95,44940.0,187.3602,188.476,187.3121,188.476,44940.0
2024-05-06 13:30:00,195.88,196.3,195.57,196.3,49087.0,188.4086,188.8126,188.1104,188.8126,49087.0
2024-05-06 14:00:00,196.22,196.48,195.93,195.93,29077.0,188.7357,188.9857,188.4567,188.4567,29077.0
2024-05-06 14:30:00,195.97,196.43,195.93,196.38,33228.0,188.4952,188.9376,188.4567,188.8896,33228.0
2024-05-06 15:00:00,196.37,196.83,195.93,196.56,60395.0,188.8799,189.3224,188.4567,189.0627,60395.0
2024-05-06 15:30:00,196.57,196.76,196.0,196.46,189426.0,189.0723,189.2551,188.524,188.9665,189426.0
2024-05-07 09:30:00,197.93,198.18,196.35,197.41,70326.0,190.3804,190.6209,188.8607,189.8803,70326.0
2024-05-07 10:00:00,197.61,198.97,197.51,198.84,137211.0,190.0726,191.3808,189.9765,191.2557,137211.0
2024-05-07 10:30:00,198.83,199.82,198.73,199.67,105356.0,191.2461,192.1983,191.1499,192.0541,105356.0
2024-05-07 11:00:00,199.67,199.79,198.93,199.46,87539.0,192.0541,192.1695,191.3423,191.8521,87539.0
2024-05-07 11:30:00,199.42,199.42,198.68,198.77,134200.0,191.8136,191.8136,191.1018,191.1884,134200.0
2024-05-07 12:00:00,198.69,198.71,197.75,198.02,43857.0,191.1114,191.1307,190.2073,190.467,43857.0
2024-05-07 12:30:00,197.99,198.04,197.56,197.67,60870.0,190.4381,190.4862,190.0245,190.1303,60870.0
2024-05-07 13:00:00,197.68,197.9,197.03,197.13,83354.0,190.14,190.3516,189.5148,189.6109,83354.0
2024-05-07 13:30:00,197.07,197.21,196.59,196.94,60224.0,189.5532,189.6879,189.0915,189.4282,60224.0
2024-05-07 14:00:00,196.95,197.48,196.94,197.31,37343.0,189.4378,189.9476,189.4282,189.7841,37343.0
2024-05-07 14:30:00,197.31,197.63,197.04,197.6,33945.0,189.7841,190.0919,189.5244,190.063,33945.0
2024-05-07 15:00:00,197.61,197.74,196.87,197.05,62365.0,190.0726,190.1977,189.3609,189.534,62365.0
2024-05-07 15:30:00,197.03,198.3,196.7,198.16,196441.0,189.5148,190.7363,189.1973,190.6017,196441.0
2024-05-08 09:30:00,199.66,201.49,198.71,199.12,291447.0,192.0444,193.8046,191.1307,191.525,291447.0
2024-05-08 10:00:00,199.11,199.74,198.09,198.17,98334.0,191.5154,192.1214,190.5343,190.6113,98334.0
2024-05-08 10:30:00,198.19,198.51,197.04,197.7,70557.0,190.6305,190.9383,189.5244,190.1592,70557.0
2024-05-08 11:00:00,197.7,198.23,197.46,198.06,42300.0,190.1592,190.669,189.9284,190.5055,42300.0
2024-05-08 11:30:00,198.05,198.05,197.53,197.87,58276.0,190.4959,190.4959,189.9957,190.3227,58276.0
2024-05-08 12:00:00,197.91,197.91,197.47,197.6,51001.0,190.3612,190.3612,189.938,190.063,51001.0
2024-05-08 12:30:00,197.58,197.83,197.21,197.78,59499.0,190.0438,190.2842,189.6879,190.2362,59499.0
2024-05-08 13:00:00,197.78,198.64,197.74,198.51,46900.0,190.2362,191.0634,190.1977,190.9383,46900.0
2024-05-08 13:30:00,198.53,199.06,198.34,199.03,30516.0,190.9575,191.4673,190.7748,191.4385,30516.0
2024-05-08 14:00:00,199.05,199.78,198.97,199.58,69879.0,191.4577,192.1599,191.3808,191.9675,69879.0
2024-05-08 14:30:00,199.6,199.72,199.28,199.35,71310.0,191.9867,192.1022,191.6789,191.7463,71310.0
2024-05-08 15:00:00,199.39,199.64,199.03,199.52,59453.0,191.7847,192.0252,191.4385,191.9098,59453.0
2024-05-08 15:30:00,199.52,200.07,199.39,199.92,210344.0,191.9098,192.4388,191.7847,192.2945,210344.0
2024-05-09 09:30:00,200.4,200.4,198.95,200.08,63045.0,192.7562,192.7562,191.3615,192.4484,63045.0
2024-05-09 10:00:00,200.09,200.33,199.15,199.54,46427.0,192.458,192.6889,191.5539,191.929,46427.0
2024-05-09 10:30:00,199.57,199.68,198.89,199.62,68149.0,191.9579,192.0637,191.3038,192.006,68149.0
2024-05-09 11:00:00,199.63,199.79,198.91,198.95,59742.0,192.0156,192.1695,191.3231,191.3615,59742.0
2024-05-09 11:30:00,199.06,199.79,198.95,199.73,43314.0,191.4673,192.1695,191.3615,192.1118,43314.0
2024-05-09 12:00:00,199.71,199.91,199.46,199.74,36290.0,192.0925,192.2849,191.8521,192.1214,36290.0
2024-05-09 12:30:00,199.89,199.89,199.28,199.5,39827.0,192.2657,192.2657,191.6789,191.8905,39827.0
2024-05-09 13:00:00,199.45,199.89,199.44,199.6,47906.0,191.8425,192.2657,191.8328,191.9867,47906.0
2024-05-09 13:30:00,199.52,200.11,199.43,199.66,113526.0,191.9098,192.4773,191.8232,192.0444,113526.0
2024-05-09 14:00:00,199.66,199.97,199.49,199.57,102908.0,192.0444,192.3426,191.8809,191.9579,102908.0
2024-05-09 14:30:00,199.58,199.69,199.38,199.38,46017.0,191.9675,192.0733,191.7751,191.7751,46017.0
2024-05-09 15:00:00,199.43,199.51,199.28,199.37,46811.0,191.8232,191.9002,191.6789,191.7655,46811.0
2024-05-09 15:30:00,199.34,200.13,199.27,200.09,146265.0,191.7367,192.4965,191.6693,192.458,146265.0
2024-05-10 09:30:00,200.54,202.98,200.49,202.78,130424.0,192.8909,195.2378,192.8428,195.0454,130424.0
2024-05-10 10:00:00,202.78,203.38,202.01,202.37,79103.0,195.0454,195.6226,194.3048,194.6511,79103.0
2024-05-10 10:30:00,202.28,202.74,202.09,202.74,29283.0,194.5645,195.007,194.3818,195.007,29283.0
2024-05-10 11:00:00,202.8,203.32,202.51,203.3,30031.0,195.0647,195.5648,194.7857,195.5456,30031.0
2024-05-10 11:30:00,203.33,203.78,203.13,203.75,59117.0,195.5745,196.0073,195.3821,195.9784,59117.0
2024-05-10 12:00:00,203.75,204.78,203.73,204.68,52770.0,195.9784,196.9692,195.9592,196.873,52770.0
2024-05-10 12:30:00,204.71,205.0,204.16,204.25,58831.0,196.9018,197.1808,196.3728,196.4594,58831.0
2024-05-10 13:00:00,204.26,204.74,204.19,204.6,44320.0,196.469,196.9307,196.4017,196.796,44320.0
2024-05-10 13:30:00,204.68,204.8,204.35,204.41,50718.0,196.873,196.9884,196.5556,196.6133,50718.0
2024-05-10 14:00:00,204.38,204.43,203.43,203.6,57435.0,196.5844,196.6325,195.6706,195.8342,57435.0
2024-05-10 14:30:00,203.57,203.96,203.47,203.87,52344.0,195.8053,196.1804,195.7091,196.0939,52344.0
2024-05-10 15:00:00,203.88,204.25,203.58,203.81,52293.0,196.1035,196.4594,195.8149,196.0362,52293.0
2024-05-10 15:30:00,203.89,204.91,203.84,204.74,256761.0,196.1131,197.0942,196.065,196.9307,256761.0
2024-05-13 09:30:00,205.66,209.17,205.62,208.33,142744.0,197.8156,201.1917,197.7771,200.3837,142744.0
2024-05-13 10:00:00,208.44,209.82,208.04,209.63,116848.0,200.4896,201.8169,200.1048,201.6342,116848.0
2024-05-13 10:30:00,209.68,210.23,209.47,209.78,137524.0,201.6823,202.2113,201.4803,201.7784,137524.0
2024-05-13 11:00:00,209.78,209.99,209.14,209.47,81371.0,201.7784,201.9804,201.1629,201.4803,81371.0
2024-05-13 11:30:00,209.38,209.44,208.38,208.6,53164.0,201.3937,201.4514,200.4318,200.6435,53164.0
2024-05-13 12:00:00,208.59,209.33,208.54,209.11,52962.0,200.6338,201.3456,200.5857,201.134,52962.0
2024-05-13 12:30:00,209.05,209.17,208.83,208.95,50508.0,201.0763,201.1917,200.8647,200.9801,50508.0
2024-05-13 13:00:00,209.01,209.57,208.87,209.29,57095.0,201.0378,201.5765,200.9032,201.3071,57095.0
2024-05-13 13:30:00,209.28,209.51,208.73,208.87,82611.0,201.2975,201.5187,200.7685,200.9032,82611.0
2024-05-13 14:00:00,208.95,209.5,208.6,209.2,92939.0,200.9801,201.5091,200.6435,201.2206,92939.0
2024-05-13 14:30:00,209.22,209.39,208.28,208.53,72909.0,201.2398,201.4033,200.3357,200.5761,72909.0
2024-05-13 15:00:00,208.52,209.28,208.48,209.15,94734.0,200.5665,201.2975,200.528,201.1725,94734.0
2024-05-13 15:30:00,209.2,209.99,208.86,209.5,295406.0,201.2206,201.9804,200.8935,201.5091,295406.0
2024-05-14 09:30:00,210.0,210.97,209.26,209.81,90083.0,201.9901,202.9231,201.2783,201.8073,90083.0
2024-05-14 10:00:00,209.87,211.92,209.85,210.98,117031.0,201.865,203.8368,201.8458,202.9327,117031.0
2024-05-14 10:30:00,210.9,211.0,209.62,209.88,95547.0,202.8557,202.9519,201.6245,201.8746,95547.0
2024-05-14 11:00:00,209.9,210.15,209.16,209.83,118735.0,201.8939,202.1343,201.1821,201.8265,118735.0
2024-05-14 11:30:00,209.78,209.81,207.66,207.72,81204.0,201.7784,201.8073,199.7393,199.797,81204.0
2024-05-14 12:00:00,207.73,208.14,206.83,207.85,78943.0,199.8066,200.201,198.941,199.9221,78943.0
2024-05-14 12:30:00,207.85,208.23,207.61,207.93,53463.0,199.9221,200.2876,199.6912,199.999,53463.0
2024-05-14 13:00:00,207.96,208.53,207.67,208.26,47641.0,200.0279,200.5761,199.7489,200.3164,47641.0
2024-05-14 13:30:00,208.28,209.3,208.28,209.15,65336.0,200.3357,201.3168,200.3357,201.1725,65336.0
2024-05-14 14:00:00,209.18,209.45,208.84,208.89,68637.0,201.2013,201.461,200.8743,200.9224,68637.0
2024-05-14 14:30:00,208.91,209.48,208.91,209.3,87091.0,200.9416,201.4899,200.9416,201.3168,87091.0
2024-05-14 15:00:00,209.32,209.54,209.02,209.29,70643.0,201.336,201.5476,201.0474,201.3071,70643.0
2024-05-14 15:30:00,209.31,209.32,208.53,208.79,237022.0,201.3264,201.336,200.5761,200.8262,237022.0
2024-05-15 09:30:00,208.99,209.31,207.28,207.68,75846.0,201.0186,201.3264,199.3738,199.7585,75846.0
2024-05-15 10:00:00,207.66,208.52,207.27,207.35,41690.0,199.7393,200.5665,199.3642,199.4411,41690.0
2024-05-15 10:30:00,207.43,208.21,207.19,207.42,41674.0,199.5181,200.2683,199.2872,199.5085,41674.0
2024-05-15 11:00:00,207.48,208.31,207.41,207.53,31320.0,199.5662,200.3645,199.4988,199.6143,31320.0
2024-05-15 11:30:00,207.47,207.78,206.92,207.19,18157.0,199.5566,199.8547,199.0275,199.2872,18157.0
2024-05-15 12:00:00,207.09,207.3,206.55,207.26,21499.0,199.191,199.393,198.6716,199.3546,21499.0
2024-05-15 12:30:00,207.21,207.49,206.86,206.86,28518.0,199.3065,199.5758,198.9698,198.9698,28518.0
2024-05-15 13:00:00,206.97,207.22,206.5,206.81,45660.0,199.0756,199.3161,198.6235,198.9217,45660.0
2024-05-15 13:30:00,206.86,206.93,206.47,206.61,30832.0,198.9698,199.0371,198.5947,198.7294,30832.0
2024-05-15 14:00:00,206.67,206.9,206.01,206.28,77557.0,198.7871,199.0083,198.1522,198.4119,77557.0
2024-05-15 14:30:00,206.29,206.42,205.82,206.34,40442.0,198.4216,198.5466,197.9695,198.4697,40442.0
2024-05-15 15:00:00,206.34,206.87,206.22,206.26,69285.0,198.4697,198.9794,198.3542,198.3927,69285.0
2024-05-15 15:30:00,206.24,206.47,205.3,205.43,178651.0,198.3735,198.5947,197.4693,197.5944,178651.0
2024-05-16 09:30:00,204.52,205.92,204.28,205.09,43920.0,198.0137,199.3692,197.7813,198.5656,43920.0
2024-05-16 10:00:00,205.13,206.29,204.98,206.28,28480.0,198.6043,199.7274,198.4591,199.7177,28480.0
2024-05-16 10:30:00,206.28,207.2,206.06,206.96,57777.0,199.7177,200.6085,199.5047,200.3761,57777.0
2024-05-16 11:00:00,206.9,207.17,206.49,206.49,31208.0,200.318,200.5794,199.921,199.921,31208.0
2024-05-16 11:30:00,206.55,207.5,206.31,207.42,35173.0,199.9791,200.8989,199.7468,200.8215,35173.0
2024-05-16 12:00:00,207.42,207.81,207.09,207.09,33968.0,200.8215,201.199,200.502,200.502,33968.0
2024-05-16 12:30:00,207.09,207.3,206.58,207.23,26493.0,200.502,200.7053,200.0082,200.6375,26493.0
2024-05-16 13:00:00,207.28,207.38,206.73,206.91,34017.0,200.6859,200.7827,200.1534,200.3277,34017.0
2024-05-16 13:30:00,206.95,207.43,206.79,207.43,23068.0,200.3664,200.8311,200.2115,200.8311,23068.0
2024-05-16 14:00:00,207.45,207.53,207.09,207.47,20358.0,200.8505,200.928,200.502,200.8699,20358.0
2024-05-16 14:30:00,207.49,207.64,207.24,207.53,33302.0,200.8892,201.0345,200.6472,200.928,33302.0
2024-05-16 15:00:00,207.53,207.84,207.15,207.37,46919.0,200.928,201.2281,200.56,200.773,46919.0
2024-05-16 15:30:00,207.37,208.26,207.24,208.18,173811.0,200.773,201.6347,200.6472,201.5573,173811.0
2024-05-17 09:30:00,209.4,209.41,207.24,208.42,55742.0,202.7385,202.7481,200.6472,201.7896,55742.0
2024-05-17 10:00:00,208.49,208.93,208.32,208.41,25415.0,201.8574,202.2834,201.6928,201.78,25415.0
2024-05-17 10:30:00,208.39,208.46,207.68,207.88,27244.0,201.7606,201.8284,201.0732,201.2668,27244.0
2024-05-17 11:00:00,207.86,207.86,207.22,207.64,25849.0,201.2475,201.2475,200.6278,201.0345,25849.0
2024-05-17 11:30:00,207.59,207.73,207.23,207.61,22239.0,200.986,201.1216,200.6375,201.0054,22239.0
2024-05-17 12:00:00,207.61,207.97,207.41,207.48,21472.0,201.0054,201.354,200.8118,200.8795,21472.0
2024-05-17 12:30:00,207.53,207.53,207.1,207.38,20844.0,200.928,200.928,200.5116,200.7827,20844.0
2024-05-17 13:00:00,207.38,207.38,207.02,207.18,19087.0,200.7827,200.7827,200.4342,200.5891,19087.0
2024-05-17 13:30:00,207.16,207.31,206.63,206.7,24821.0,200.5697,200.715,200.0566,200.1244,24821.0
2024-05-17 14:00:00,206.73,206.83,206.4,206.77,33959.0,200.1534,200.2502,199.8339,200.1921,33959.0
2024-05-17 14:30:00,206.77,206.91,206.6,206.87,34217.0,200.1921,200.3277,200.0275,200.289,34217.0
2024-05-17 15:00:00,206.9,206.99,206.41,206.71,46772.0,200.318,200.4051,199.8436,200.134,46772.0
2024-05-17 15:30:00,206.77,207.29,206.76,207.09,141940.0,200.1921,200.6956,200.1825,200.502,141940.0
2024-05-20 09:30:00,207.0,207.46,206.81,206.92,46492.0,200.4148,200.8602,200.2309,200.3374,46492.0
2024-05-20 10:00:00,206.91,208.64,206.54,208.54,29717.0,200.3277,202.0026,199.9695,201.9058,29717.0
2024-05-20 10:30:00,208.53,208.57,208.07,208.44,26861.0,201.8961,201.9349,201.4508,201.809,26861.0
2024-05-20 11:00:00,208.44,208.93,208.24,208.71,26712.0,201.809,202.2834,201.6154,202.0704,26712.0
2024-05-20 11:30:00,208.71,208.93,208.18,208.78,21712.0,202.0704,202.2834,201.5573,202.1382,21712.0
2024-05-20 12:00:00,208.67,208.81,208.29,208.36,32743.0,202.0317,202.1672,201.6638,201.7316,32743.0
2024-05-20 12:30:00,208.3,208.41,208.07,208.34,21854.0,201.6735,201.78,201.4508,201.7122,21854.0
2024-05-20 13:00:00,208.34,208.7,208.26,208.31,16955.0,201.7122,202.0607,201.6347,201.6831,16955.0
2024-05-20 13:30:00,208.38,208.41,207.81,207.95,23506.0,201.7509,201.78,201.199,201.3346,23506.0
2024-05-20 14:00:00,207.9,208.29,207.58,208.16,21840.0,201.2862,201.6638,200.9764,201.5379,21840.0
2024-05-20 14:30:00,208.04,208.43,208.03,208.32,26094.0,201.4217,201.7993,201.412,201.6928,26094.0
2024-05-20 15:00:00,208.28,208.5,208.17,208.33,29752.0,201.6541,201.8671,201.5476,201.7025,29752.0
2024-05-20 15:30:00,208.39,208.46,207.85,208.11,114589.0,201.7606,201.8284,201.2378,201.4895,114589.0
2024-05-21 09:30:00,208.61,209.07,207.74,208.79,32302.0,201.9736,202.419,201.1313,202.1479,32302.0
2024-05-21 10:00:00,208.82,209.65,208.46,208.63,45010.0,202.1769,202.9805,201.8284,201.993,45010.0
2024-05-21 10:30:00,208.64,208.64,207.02,207.02,29038.0,202.0026,202.0026,200.4342,200.4342,29038.0
2024-05-21 11:00:00,206.96,207.28,206.49,206.93,26494.0,200.3761,200.6859,199.921,200.347,26494.0
2024-05-21 11:30:00,206.97,207.23,206.75,206.75,21331.0,200.3858,200.6375,200.1728,200.1728,21331.0
2024-05-21 12:00:00,206.66,207.09,206.55,207.09,14101.0,200.0856,200.502,199.9791,200.502,14101.0
2024-05-21 12:30:00,207.04,207.46,206.92,207.46,24567.0,200.4535,200.8602,200.3374,200.8602,24567.0
2024-05-21 13:00:00,207.34,208.03,207.34,207.56,35853.0,200.744,201.412,200.744,200.957,35853.0
2024-05-21 13:30:00,207.58,207.71,207.28,207.44,11451.0,200.9764,201.1022,200.6859,200.8408,11451.0
2024-05-21 14:00:00,207.41,207.41,207.0,207.25,18300.0,200.8118,200.8118,200.4148,200.6569,18300.0
2024-05-21 14:30:00,207.21,207.45,206.81,207.44,19524.0,200.6181,200.8505,200.2309,200.8408,19524.0
2024-05-21 15:00:00,207.45,207.79,207.25,207.78,41039.0,200.8505,201.1797,200.6569,201.17,41039.0
2024-05-21 15:30:00,207.78,208.0,207.3,207.39,150575.0,201.17,201.383,200.7053,200.7924,150575.0
2024-05-22 09:30:00,206.41,206.5,204.07,205.73,45467.0,199.8436,199.9307,197.578,199.1852,45467.0
2024-05-22 10:00:00,205.67,206.02,205.12,205.82,35711.0,199.1271,199.466,198.5946,199.2724,35711.0
2024-05-22 10:30:00,205.69,206.95,205.18,206.94,28163.0,199.1465,200.3664,198.6527,200.3567,28163.0
2024-05-22 11:00:00,206.84,207.07,205.93,205.98,39424.0,200.2599,200.4826,199.3789,199.4273,39424.0
2024-05-22 11:30:00,205.93,206.29,205.72,205.86,31935.0,199.3789,199.7274,199.1755,199.3111,31935.0
2024-05-22 12:00:00,205.83,206.19,205.79,206.11,6576.0,199.282,199.6306,199.2433,199.5531,6576.0
2024-05-22 12:30:00,206.12,206.49,205.56,206.42,17799.0,199.5628,199.921,199.0206,199.8533,17799.0
2024-05-22 13:00:00,206.46,206.92,206.42,206.81,11998.0,199.892,200.3374,199.8533,200.2309,11998.0
2024-05-22 13:30:00,206.73,206.93,206.58,206.83,9115.0,200.1534,200.347,200.0082,200.2502,9115.0
2024-05-22 14:00:00,206.78,206.89,206.46,206.62,23759.0,200.2018,200.3083,199.892,200.0469,23759.0
2024-05-22 14:30:00,206.64,207.04,206.48,206.63,64279.0,200.0663,200.4535,199.9114,200.0566,64279.0
2024-05-22 15:00:00,206.61,206.77,206.45,206.5,64350.0,200.0372,200.1921,199.8823,199.9307,64350.0
2024-05-22 15:30:00,206.54,206.54,205.53,205.61,144418.0,199.9695,199.9695,198.9916,199.069,144418.0
2024-05-23 09:30:00,204.54,204.89,203.02,204.15,55866.0,198.0331,198.3719,196.5614,197.6555,55866.0
2024-05-23 10:00:00,204.06,204.14,202.6,203.83,42834.0,197.5683,197.6458,196.1548,197.3457,42834.0
2024-05-23 10:30:00,203.79,204.01,202.88,203.01,39188.0,197.3069,197.5199,196.4259,196.5517,39188.0
2024-05-23 11:00:00,203.03,203.52,202.77,202.9,22440.0,196.5711,197.0455,196.3194,196.4452,22440.0
2024-05-23 11:30:00,202.94,202.94,202.24,202.29,28583.0,196.484,196.484,195.8062,195.8547,28583.0
2024-05-23 12:00:00,202.22,202.45,202.03,202.4,21278.0,195.7869,196.0096,195.6029,195.9612,21278.0
2024-05-23 12:30:00,202.49,203.07,202.2,202.3,21834.0,196.0483,196.6098,195.7675,195.8643,21834.0
2024-05-23 13:00:00,202.24,202.34,202.1,202.2,10979.0,195.8062,195.9031,195.6707,195.7675,10979.0
2024-05-23 13:30:00,202.2,202.37,201.96,202.09,43034.0,195.7675,195.9321,195.5352,195.661,43034.0
2024-05-23 14:00:00,201.98,202.03,201.53,201.78,25242.0,195.5545,195.6029,195.1188,195.3609,25242.0
2024-05-23 14:30:00,201.7,202.15,201.48,201.53,47441.0,195.2834,195.7191,195.0704,195.1188,47441.0
2024-05-23 15:00:00,201.57,202.0,201.47,201.79,25797.0,195.1576,195.5739,195.0607,195.3706,25797.0
2024-05-23 15:30:00,201.8,201.87,200.9,201.08,147247.0,195.3802,195.448,194.5089,194.6831,147247.0
2024-05-24 09:30:00,201.0,201.31,200.28,200.42,68665.0,194.6057,194.9058,193.9086,194.0441,68665.0
2024-05-24 10:00:00,200.39,200.81,200.18,200.64,26120.0,194.0151,194.4217,193.8118,194.2571,26120.0
2024-05-24 10:30:00,200.58,200.58,199.13,200.07,55529.0,194.1991,194.1991,192.7952,193.7053,55529.0
2024-05-24 11:00:00,199.99,200.33,199.43,199.44,25239.0,193.6278,193.957,193.0856,193.0953,25239.0
2024-05-24 11:30:00,199.45,199.77,199.38,199.49,19570.0,193.105,193.4148,193.0372,193.1437,19570.0
2024-05-24 12:00:00,199.5,199.72,199.31,199.35,40840.0,193.1534,193.3664,192.9695,193.0082,40840.0
2024-05-24 12:30:00,199.31,199.5,198.95,199.05,77059.0,192.9695,193.1534,192.6209,192.7177,77059.0
2024-05-24 13:00:00,199.06,199.17,198.72,198.75,41284.0,192.7274,192.8339,192.3982,192.4273,41284.0
2024-05-24 13:30:00,198.76,199.22,198.63,199.1,30652.0,192.437,192.8823,192.3111,192.7661,30652.0
2024-05-24 14:00:00,199.09,199.15,198.81,198.87,33982.0,192.7565,192.8145,192.4854,192.5435,33982.0
2024-05-24 14:30:00,198.89,199.31,198.87,198.95,84484.0,192.5628,192.9695,192.5435,192.6209,84484.0
2024-05-24 15:00:00,198.98,199.04,198.76,198.87,59166.0,192.65,192.708,192.437,192.5435,59166.0
2024-05-24 15:30:00,198.85,198.86,196.91,197.0,394773.0,192.5241,192.5338,190.6458,190.7329,394773.0
2024-05-28 09:30:00,196.15,198.37,195.26,197.72,149332.0,189.91,192.0594,189.0483,191.43,149332.0
2024-05-28 10:00:00,197.73,198.04,196.82,197.05,46514.0,191.4397,191.7399,190.5587,190.7814,46514.0
2024-05-28 10:30:00,197.03,197.33,196.15,196.65,49647.0,190.762,191.0524,189.91,190.3941,49647.0
2024-05-28 11:00:00,196.7,196.78,196.03,196.18,153542.0,190.4425,190.5199,189.7938,189.939,153542.0
2024-05-28 11:30:00,196.12,197.14,196.06,196.6,67914.0,189.8809,190.8685,189.8228,190.3457,67914.0
2024-05-28 12:00:00,196.6,197.11,196.38,197.03,107262.0,190.3457,190.8394,190.1327,190.762,107262.0
2024-05-28 12:30:00,197.06,197.15,196.61,196.68,40391.0,190.791,190.8782,190.3553,190.4231,40391.0
2024-05-28 13:00:00,196.66,197.15,196.44,196.87,77902.0,190.4038,190.8782,190.1908,190.6071,77902.0
2024-05-28 13:30:00,196.92,197.09,196.52,196.81,65109.0,190.6555,190.8201,190.2682,190.549,65109.0
2024-05-28 14:00:00,196.87,196.94,196.42,196.75,65051.0,190.6071,190.6749,190.1714,190.4909,65051.0
2024-05-28 14:30:00,196.66,197.31,196.53,197.11,55139.0,190.4038,191.0331,190.2779,190.8394,55139.0
2024-05-28 15:00:00,197.16,197.8,197.02,197.31,55724.0,190.8879,191.5075,190.7523,191.0331,55724.0
2024-05-28 15:30:00,197.35,198.13,197.34,197.61,273658.0,191.0718,191.827,191.0621,191.3235,273658.0
2024-05-29 09:30:00,196.94,196.94,194.43,195.12,121286.0,190.6749,190.6749,188.2447,188.9127,121286.0
2024-05-29 10:00:00,195.22,196.04,193.78,194.76,43513.0,189.0096,189.8035,187.6154,188.5642,43513.0
2024-05-29 10:30:00,194.86,195.52,194.74,195.16,33243.0,188.661,189.3,188.5448,188.9515,33243.0
2024-05-29 11:00:00,195.09,195.09,194.61,195.02,21962.0,188.8837,188.8837,188.419,188.8159,21962.0
2024-05-29 11:30:00,195.0,195.19,194.61,194.94,23471.0,188.7966,188.9805,188.419,188.7385,23471.0
2024-05-29 12:00:00,194.97,194.97,194.41,194.82,20006.0,188.7675,188.7675,188.2253,188.6223,20006.0
2024-05-29 12:30:00,194.84,195.16,194.82,195.06,13479.0,188.6417,188.9515,188.6223,188.8547,13479.0
2024-05-29 13:00:00,195.17,195.37,194.83,195.37,18564.0,188.9612,189.1548,188.632,189.1548,18564.0
2024-05-29 13:30:00,195.41,195.46,195.07,195.22,16564.0,189.1935,189.2419,188.8643,189.0096,16564.0
2024-05-29 14:00:00,195.09,195.09,194.39,194.66,24576.0,188.8837,188.8837,188.206,188.4674,24576.0
2024-05-29 14:30:00,194.69,194.73,193.95,194.07,39976.0,188.4964,188.5352,187.78,187.8962,39976.0
2024-05-29 15:00:00,194.07,194.62,194.03,194.41,49352.0,187.8962,188.4287,187.8574,188.2253,49352.0
2024-05-29 15:30:00,194.36,194.51,193.45,193.68,229635.0,188.1769,188.3222,187.2959,187.5186,229635.0
2024-05-30 09:30:00,193.71,194.46,192.78,193.51,96690.0,187.5476,188.2737,186.6472,187.354,96690.0
2024-05-30 10:00:00,193.51,193.65,192.49,192.84,62863.0,187.354,187.4895,186.3664,186.7053,62863.0
2024-05-30 10:30:00,192.82,193.31,192.51,193.31,34262.0,186.6859,187.1603,186.3858,187.1603,34262.0
2024-05-30 11:00:00,193.26,193.3,192.44,192.88,46626.0,187.1119,187.1506,186.318,186.744,46626.0
2024-05-30 11:30:00,192.88,193.48,192.74,193.48,40901.0,186.744,187.3249,186.6085,187.3249,40901.0
2024-05-30 12:00:00,193.55,193.56,192.97,193.18,27326.0,187.3927,187.4024,186.8311,187.0345,27326.0
2024-05-30 12:30:00,193.18,193.49,193.08,193.33,26166.0,187.0345,187.3346,186.9376,187.1797,26166.0
2024-05-30 13:00:00,193.32,193.83,193.32,193.8,20697.0,187.17,187.6638,187.17,187.6347,20697.0
2024-05-30 13:30:00,193.83,193.83,193.58,193.58,22788.0,187.6638,187.6638,187.4217,187.4217,22788.0
2024-05-30 14:00:00,193.61,193.66,192.95,193.18,35132.0,187.4508,187.4992,186.8118,187.0345,35132.0
2024-05-30 14:30:00,193.13,193.44,193.02,193.21,34148.0,186.9861,187.2862,186.8796,187.0635,34148.0
2024-05-30 15:00:00,193.18,193.48,193.1,193.22,44735.0,187.0345,187.3249,186.957,187.0732,44735.0
2024-05-30 15:30:00,193.28,193.39,192.88,193.14,219293.0,187.1313,187.2378,186.744,186.9957,219293.0
2024-05-31 09:30:00,193.13,194.41,192.61,193.83,42856.0,186.9861,188.2253,186.4826,187.6638,42856.0
2024-05-31 10:00:00,193.89,194.08,192.81,193.81,92444.0,187.7219,187.9058,186.6762,187.6444,92444.0
2024-05-31 10:30:00,193.82,195.48,193.71,195.28,35549.0,187.6541,189.2613,187.5476,189.0677,35549.0
2024-05-31 11:00:00,195.28,195.98,195.28,195.63,42322.0,189.0677,189.7454,189.0677,189.4065,42322.0
2024-05-31 11:30:00,195.66,195.91,195.04,195.11,20109.0,189.4356,189.6776,188.8353,188.9031,20109.0
2024-05-31 12:00:00,195.09,195.97,195.08,195.97,51654.0,188.8837,189.7357,188.874,189.7357,51654.0
2024-05-31 12:30:00,196.06,196.25,195.54,195.88,30508.0,189.8228,190.0068,189.3194,189.6486,30508.0
2024-05-31 13:00:00,195.89,196.19,195.69,195.76,18984.0,189.6583,189.9487,189.4646,189.5324,18984.0
2024-05-31 13:30:00,195.8,196.54,195.61,196.47,18232.0,189.5711,190.2876,189.3872,190.2198,18232.0
2024-05-31 14:00:00,196.47,196.64,196.23,196.56,39405.0,190.2198,190.3844,189.9874,190.3069,39405.0
2024-05-31 14:30:00,196.55,197.25,196.46,197.13,33592.0,190.2973,190.975,190.2101,190.8588,33592.0
2024-05-31 15:00:00,197.13,197.27,196.87,196.87,47623.0,190.8588,190.9944,190.6071,190.6071,47623.0
2024-05-31 15:30:00,196.87,197.9,196.61,197.83,255225.0,190.6071,191.6043,190.3553,191.5365,255225.0
2024-06-03 09:30:00,197.59,198.65,196.59,198.26,55961.0,191.3042,192.3305,190.336,191.9529,55961.0
2024-06-03 10:00:00,198.47,198.86,188.81,197.9,21660.0,192.1562,192.5338,182.8035,191.6043,21660.0
2024-06-03 10:30:00,197.85,197.86,196.45,196.53,13574.0,191.5559,191.5656,190.2004,190.2779,13574.0
2024-06-03 11:00:00,196.73,197.22,196.22,196.41,29030.0,190.4715,190.9459,189.9778,190.1617,29030.0
2024-06-03 11:30:00,196.41,196.6,196.13,196.43,15674.0,190.1617,190.3457,189.8906,190.1811,15674.0
2024-06-03 12:00:00,196.49,197.03,196.03,196.3,20812.0,190.2392,190.762,189.7938,190.0552,20812.0
2024-06-03 12:30:00,196.33,196.33,195.59,195.75,16460.0,190.0843,190.0843,189.3678,189.5227,16460.0
2024-06-03 13:00:00,195.74,196.12,195.5,196.11,17139.0,189.513,189.8809,189.2807,189.8713,17139.0
2024-06-03 13:30:00,196.05,196.25,195.67,196.13,23433.0,189.8132,190.0068,189.4453,189.8906,23433.0
2024-06-03 14:00:00,196.06,196.22,195.79,196.15,34443.0,189.8228,189.9778,189.5614,189.91,34443.0
2024-06-03 14:30:00,196.16,196.37,195.8,196.1,38681.0,189.9197,190.123,189.5711,189.8616,38681.0
2024-06-03 15:00:00,196.1,196.52,196.04,196.19,29023.0,189.8616,190.2682,189.8035,189.9487,29023.0
2024-06-03 15:30:00,196.09,196.53,195.8,196.49,120768.0,189.8519,190.2779,189.5711,190.2392,120768.0
2024-06-04 09:30:00,196.27,196.66,195.38,196.25,37736.0,190.0262,190.4038,189.1645,190.0068,37736.0
2024-06-04 10:00:00,196.34,197.87,196.34,197.87,31146.0,190.0939,191.5753,190.0939,191.5753,31146.0
2024-06-04 10:30:00,197.86,198.1,197.54,197.54,24560.0,191.5656,191.7979,191.2558,191.2558,24560.0
2024-06-04 11:00:00,197.59,198.57,197.59,197.97,37450.0,191.3042,192.253,191.3042,191.6721,37450.0
2024-06-04 11:30:00,197.84,198.17,197.62,198.16,13937.0,191.5462,191.8657,191.3332,191.856,13937.0
2024-06-04 12:00:00,198.16,198.43,198.0,198.43,14871.0,191.856,192.1174,191.7011,192.1174,14871.0
2024-06-04 12:30:00,198.54,199.77,198.54,199.72,34332.0,192.224,193.4148,192.224,193.3664,34332.0
2024-06-04 13:00:00,199.63,200.53,199.63,200.23,39257.0,193.2793,194.1506,193.2793,193.8602,39257.0
2024-06-04 13:30:00,200.38,200.6,200.19,200.19,23466.0,194.0054,194.2184,193.8215,193.8215,23466.0
2024-06-04 14:00:00,200.25,200.45,199.89,200.24,30361.0,193.8796,194.0732,193.531,193.8699,30361.0
2024-06-04 14:30:00,200.26,200.26,199.61,199.63,27821.0,193.8892,193.8892,193.2599,193.2793,27821.0
2024-06-04 15:00:00,199.61,199.69,199.22,199.41,35694.0,193.2599,193.3374,192.8823,193.0663,35694.0
2024-06-04 15:30:00,199.38,200.3,199.28,200.07,156101.0,193.0372,193.928,192.9404,193.7053,156101.0
2024-06-05 09:30:00,199.97,200.32,196.91,197.11,50828.0,193.6085,193.9473,190.6458,190.8394,50828.0
2024-06-05 10:00:00,197.1,197.67,195.87,195.98,50795.0,190.8298,191.3816,189.6389,189.7454,50795.0
2024-06-05 10:30:00,195.99,197.21,195.67,197.15,39106.0,189.7551,190.9363,189.4453,190.8782,39106.0
2024-06-05 11:00:00,197.19,197.74,197.04,197.44,16842.0,190.9169,191.4494,190.7717,191.1589,16842.0
2024-06-05 11:30:00,197.5,197.91,197.37,197.5,18978.0,191.217,191.614,191.0912,191.217,18978.0
2024-06-05 12:00:00,197.48,197.63,197.22,197.63,11807.0,191.1977,191.3429,190.9459,191.3429,11807.0
2024-06-05 12:30:00,197.58,198.15,197.51,197.99,23150.0,191.2945,191.8464,191.2267,191.6914,23150.0
2024-06-05 13:00:00,198.07,198.43,198.0,198.18,24071.0,191.7689,192.1174,191.7011,191.8754,24071.0
2024-06-05 13:30:00,198.25,198.25,197.74,197.78,15489.0,191.9432,191.9432,191.4494,191.4881,15489.0
2024-06-05 14:00:00,197.81,198.24,197.8,198.14,13022.0,191.5172,191.9335,191.5075,191.8367,13022.0
2024-06-05 14:30:00,198.05,198.28,197.85,197.85,16580.0,191.7495,191.9722,191.5559,191.5559,16580.0
2024-06-05 15:00:00,197.91,198.13,197.75,197.89,16770.0,191.614,191.827,191.4591,191.5946,16770.0
2024-06-05 15:30:00,197.94,198.62,197.85,198.38,84599.0,191.643,192.3014,191.5559,192.069,84599.0
2024-06-06 09:30:00,197.94,198.83,197.32,198.82,57987.0,191.643,192.5047,191.0428,192.495,57987.0
2024-06-06 10:00:00,198.73,199.02,198.01,198.56,36378.0,192.4079,192.6887,191.7108,192.2433,36378.0
2024-06-06 10:30:00,198.51,198.55,197.71,197.71,14907.0,192.1949,192.2336,191.4204,191.4204,14907.0
2024-06-06 11:00:00,197.76,198.2,197.45,198.08,19308.0,191.4688,191.8948,191.1686,191.7786,19308.0
2024-06-06 11:30:00,197.98,198.3,197.97,198.3,13396.0,191.6818,191.9916,191.6721,191.9916,13396.0
2024-06-06 12:00:00,198.34,198.68,198.3,198.59,16875.0,192.0303,192.3595,191.9916,192.2724,16875.0
2024-06-06 12:30:00,198.55,199.06,198.33,198.34,11733.0,192.2336,192.7274,192.0206,192.0303,11733.0
2024-06-06 13:00:00,198.25,198.62,198.02,198.46,17370.0,191.9432,192.3014,191.7205,192.1465,17370.0
2024-06-06 13:30:00,198.41,198.62,198.05,198.48,12705.0,192.0981,192.3014,191.7495,192.1659,12705.0
2024-06-06 14:00:00,198.47,198.48,197.77,197.84,17293.0,192.1562,192.1659,191.4784,191.5462,17293.0
2024-06-06 14:30:00,197.8,197.89,197.4,197.7,18016.0,191.5075,191.5946,191.1202,191.4107,18016.0
2024-06-06 15:00:00,197.67,197.88,197.45,197.51,21606.0,191.3816,191.5849,191.1686,191.2267,21606.0
2024-06-06 15:30:00,197.52,197.76,197.17,197.32,87379.0,191.2364,191.4688,190.8975,191.0428,87379.0
2024-06-07 09:30:00,196.5,198.1,196.47,197.37,33478.0,190.2488,191.7979,190.2198,191.0912,33478.0
2024-06-07 10:00:00,197.27,198.64,197.16,198.54,27695.0,190.9944,192.3208,190.8879,192.224,27695.0
2024-06-07 10:30:00,198.46,198.55,197.82,198.11,17723.0,192.1465,192.2336,191.5269,191.8076,17723.0
2024-06-07 11:00:00,198.06,198.09,197.63,198.02,11953.0,191.7592,191.7883,191.3429,191.7205,11953.0
2024-06-07 11:30:00,198.02,198.24,197.73,197.99,14197.0,191.7205,191.9335,191.4397,191.6914,14197.0
2024-06-07 12:00:00,197.85,197.85,197.13,197.2,27673.0,191.5559,191.5559,190.8588,190.9266,27673.0
2024-06-07 12:30:00,197.27,197.27,196.67,196.84,7443.0,190.9944,190.9944,190.4134,190.578,7443.0
2024-06-07 13:00:00,196.79,197.06,196.61,196.92,9068.0,190.5296,190.791,190.3553,190.6555,9068.0
2024-06-07 13:30:00,196.84,196.89,196.57,196.74,5094.0,190.578,190.6264,190.3166,190.4812,5094.0
2024-06-07 14:00:00,196.69,196.72,196.08,196.43,13653.0,190.4328,190.4618,189.8422,190.1811,13653.0
2024-06-07 14:30:00,196.49,196.62,196.37,196.57,12314.0,190.2392,190.365,190.123,190.3166,12314.0
2024-06-07 15:00:00,196.52,196.66,196.29,196.61,28458.0,190.2682,190.4038,190.0455,190.3553,28458.0
2024-06-07 15:30:00,196.54,196.59,195.85,196.06,70465.0,190.2876,190.336,189.6195,189.8228,70465.0
2024-06-10 09:30:00,195.69,196.26,194.95,195.4,35278.0,189.4646,190.0165,188.7482,189.1838,35278.0
2024-06-10 10:00:00,195.38,195.38,192.98,193.0,43389.0,189.1645,189.1645,186.8408,186.8602,43389.0
2024-06-10 10:30:00,192.91,193.06,190.37,190.5,108485.0,186.7731,186.9183,184.3139,184.4397,108485.0
2024-06-10 11:00:00,190.57,191.19,190.11,190.76,101577.0,184.5075,185.1078,184.0621,184.6915,101577.0
2024-06-10 11:30:00,190.86,191.0,189.59,189.94,70185.0,184.7883,184.9238,183.5587,183.8975,70185.0
2024-06-10 12:00:00,189.85,190.45,189.85,190.27,27126.0,183.8104,184.3913,183.8104,184.217,27126.0
2024-06-10 12:30:00,190.32,191.33,190.21,190.76,37451.0,184.2654,185.2433,184.1589,184.6915,37451.0
2024-06-10 13:00:00,190.76,191.47,190.7,191.34,31871.0,184.6915,185.3789,184.6334,185.253,31871.0
2024-06-10 13:30:00,191.28,191.93,191.28,191.62,15500.0,185.1949,185.8242,185.1949,185.5241,15500.0
2024-06-10 14:00:00,191.56,192.17,191.51,192.02,31717.0,185.466,186.0566,185.4176,185.9114,31717.0
2024-06-10 14:30:00,192.09,192.31,191.29,191.67,28821.0,185.9791,186.1921,185.2046,185.5725,28821.0
2024-06-10 15:00:00,191.67,191.93,191.24,191.25,60086.0,185.5725,185.8242,185.1562,185.1659,60086.0
2024-06-10 15:30:00,191.19,191.76,191.02,191.12,185565.0,185.1078,185.6596,184.9432,185.04,185565.0
2024-06-11 09:30:00,190.26,190.87,187.85,187.95,67068.0,184.2074,184.798,181.874,181.9708,67068.0
2024-06-11 10:00:00,188.03,189.19,187.98,188.47,53766.0,182.0483,183.1714,181.9999,182.4743,53766.0
2024-06-11 10:30:00,188.47,189.02,188.03,188.31,34473.0,182.4743,183.0068,182.0483,182.3194,34473.0
2024-06-11 11:00:00,188.38,189.24,188.05,189.14,42786.0,182.3872,183.2198,182.0677,183.123,42786.0
2024-06-11 11:30:00,189.15,189.92,189.09,189.24,29559.0,183.1327,183.8782,183.0746,183.2198,29559.0
2024-06-11 12:00:00,189.22,190.0,189.17,189.76,28754.0,183.2004,183.9556,183.152,183.7233,28754.0
2024-06-11 12:30:00,189.82,190.17,189.68,189.86,19075.0,183.7814,184.1202,183.6458,183.8201,19075.0
2024-06-11 13:00:00,189.8,189.91,189.51,189.53,24139.0,183.762,183.8685,183.4812,183.5006,24139.0
2024-06-11 13:30:00,189.5,190.28,189.48,189.93,56628.0,183.4715,184.2267,183.4522,183.8879,56628.0
2024-06-11 14:00:00,189.92,190.35,189.89,190.34,24405.0,183.8782,184.2945,183.8491,184.2848,24405.0
2024-06-11 14:30:00,190.43,190.76,190.39,190.7,20771.0,184.3719,184.6915,184.3332,184.6334,20771.0
2024-06-11 15:00:00,190.65,191.02,190.51,190.72,46144.0,184.585,184.9432,184.4494,184.6527,46144.0
2024-06-11 15:30:00,190.69,191.13,190.44,190.6,198842.0,184.6237,185.0497,184.3816,184.5365,198842.0
2024-06-12 09:30:00,190.46,190.57,189.19,189.55,51967.0,184.401,184.5075,183.1714,183.5199,51967.0
2024-06-12 10:00:00,189.4,190.0,189.32,189.85,23936.0,183.3747,183.9556,183.2973,183.8104,23936.0
2024-06-12 10:30:00,189.89,190.88,189.77,189.91,34446.0,183.8491,184.8076,183.7329,183.8685,34446.0
2024-06-12 11:00:00,189.86,190.05,189.52,189.64,23784.0,183.8201,184.004,183.4909,183.6071,23784.0
2024-06-12 11:30:00,189.55,189.7,189.0,189.48,30660.0,183.5199,183.6652,182.9874,183.4522,30660.0
2024-06-12 12:00:00,189.44,189.44,189.01,189.07,24079.0,183.4134,183.4134,182.9971,183.0552,24079.0
2024-06-12 12:30:00,189.02,189.42,188.68,189.12,18684.0,183.0068,183.3941,182.6776,183.1036,18684.0
2024-06-12 13:00:00,189.14,189.25,188.8,189.08,17679.0,183.123,183.2295,182.7938,183.0649,17679.0
2024-06-12 13:30:00,189.1,189.11,188.39,188.46,19626.0,183.0843,183.0939,182.3968,182.4646,19626.0
2024-06-12 14:00:00,188.38,188.38,187.57,187.67,35658.0,182.3872,182.3872,181.6029,181.6998,35658.0
2024-06-12 14:30:00,187.68,187.88,187.14,187.48,56579.0,181.7094,181.9031,181.1866,181.5158,56579.0
2024-06-12 15:00:00,187.56,187.81,187.12,187.3,38257.0,181.5933,181.8353,181.1672,181.3415,38257.0
2024-06-12 15:30:00,187.28,188.09,187.12,187.18,173579.0,181.3222,182.1064,181.1672,181.2253,173579.0
2024-06-13 09:30:00,187.39,187.7,186.54,187.03,56064.0,181.4287,181.7288,180.6057,181.0801,56064.0
2024-06-13 10:00:00,186.99,187.1,186.35,186.84,43408.0,181.0414,181.1479,180.4217,180.8962,43408.0
2024-06-13 10:30:00,186.81,187.44,186.66,186.91,48937.0,180.8671,181.4771,180.7219,180.9639,48937.0
2024-06-13 11:00:00,186.96,187.0,186.22,186.41,19306.0,181.0123,181.0511,180.2959,180.4798,19306.0
2024-06-13 11:30:00,186.53,186.73,186.03,186.03,14082.0,180.596,180.7897,180.1119,180.1119,14082.0
2024-06-13 12:00:00,186.14,186.47,185.74,186.23,18324.0,180.2184,180.5379,179.8311,180.3056,18324.0
2024-06-13 12:30:00,186.28,186.81,186.28,186.56,23710.0,180.354,180.8671,180.354,180.6251,23710.0
2024-06-13 13:00:00,186.6,187.04,186.6,186.69,40674.0,180.6638,181.0898,180.6638,180.7509,40674.0
2024-06-13 13:30:00,186.65,186.82,186.49,186.82,21631.0,180.7122,180.8768,180.5573,180.8768,21631.0
2024-06-13 14:00:00,186.74,186.86,186.27,186.3,23699.0,180.7993,180.9155,180.3443,180.3733,23699.0
2024-06-13 14:30:00,186.33,186.54,186.17,186.25,16567.0,180.4024,180.6057,180.2475,180.3249,16567.0
2024-06-13 15:00:00,186.16,186.56,186.15,186.17,24050.0,180.2378,180.6251,180.2281,180.2475,24050.0
2024-06-13 15:30:00,186.21,186.44,185.5,185.59,142341.0,180.2862,180.5089,179.5988,179.6859,142341.0
2024-06-14 09:30:00,185.3,189.06,185.3,187.2,104467.0,179.4051,183.0455,179.4051,181.2447,104467.0
2024-06-14 10:00:00,187.04,187.77,186.61,186.9,41259.0,181.0898,181.7966,180.6735,180.9542,41259.0
2024-06-14 10:30:00,186.95,186.96,186.34,186.61,28271.0,181.0027,181.0123,180.4121,180.6735,28271.0
2024-06-14 11:00:00,186.61,187.4,186.19,187.22,24057.0,180.6735,181.4383,180.2668,181.2641,24057.0
2024-06-14 11:30:00,187.3,188.5,187.16,188.34,47077.0,181.3415,182.5033,181.206,182.3484,47077.0
2024-06-14 12:00:00,188.28,188.28,187.38,187.86,20787.0,182.2903,182.2903,181.419,181.8837,20787.0
2024-06-14 12:30:00,187.86,188.0,187.62,187.96,13798.0,181.8837,182.0193,181.6513,181.9805,13798.0
2024-06-14 13:00:00,187.99,188.07,187.58,187.68,17493.0,182.0096,182.087,181.6126,181.7094,17493.0
2024-06-14 13:30:00,187.67,187.73,187.33,187.47,17519.0,181.6998,181.7578,181.3706,181.5061,17519.0
2024-06-14 14:00:00,187.45,187.49,186.89,187.41,22827.0,181.4868,181.5255,180.9446,181.448,22827.0
2024-06-14 14:30:00,187.41,187.75,187.36,187.4,33183.0,181.448,181.7772,181.3996,181.4383,33183.0
2024-06-14 15:00:00,187.44,187.8,187.25,187.8,27112.0,181.4771,181.8256,181.2931,181.8256,27112.0
2024-06-14 15:30:00,187.8,187.95,186.93,187.03,134748.0,181.8256,181.9708,180.9833,181.0801,134748.0
2024-06-17 09:30:00,186.0,186.27,182.88,184.89,125042.0,180.0829,180.3443,177.0621,179.0082,125042.0
2024-06-17 10:00:00,184.89,185.52,183.44,183.74,104758.0,179.0082,179.6181,177.6043,177.8948,104758.0
2024-06-17 10:30:00,183.74,184.05,183.43,183.96,52865.0,177.8948,178.1949,177.5946,178.1078,52865.0
2024-06-17 11:00:00,184.04,184.17,183.05,183.57,50841.0,178.1852,178.3111,177.2267,177.7302,50841.0
2024-06-17 11:30:00,183.52,183.94,183.41,183.67,29331.0,177.6818,178.0884,177.5753,177.827,29331.0
2024-06-17 12:00:00,183.67,184.24,183.66,184.09,25306.0,177.827,178.3789,177.8173,178.2336,25306.0
2024-06-17 12:30:00,184.09,184.53,183.95,184.46,25269.0,178.2336,178.6596,178.0981,178.5919,25269.0
2024-06-17 13:00:00,184.38,184.4,184.07,184.25,28857.0,178.5144,178.5338,178.2143,178.3886,28857.0
2024-06-17 13:30:00,184.25,184.36,183.42,183.66,32416.0,178.3886,178.4951,177.585,177.8173,32416.0
2024-06-17 14:00:00,183.61,183.92,183.55,183.72,41636.0,177.7689,178.069,177.7108,177.8754,41636.0
2024-06-17 14:30:00,183.71,183.71,183.05,183.05,45761.0,177.8657,177.8657,177.2267,177.2267,45761.0
2024-06-17 15:00:00,183.05,183.76,183.01,183.05,67129.0,177.2267,177.9141,177.188,177.2267,67129.0
2024-06-17 15:30:00,183.09,183.09,182.33,183.05,237542.0,177.2655,177.2655,176.5296,177.2267,237542.0
2024-06-18 09:30:00,183.1,184.7,182.78,183.68,71968.0,177.2751,178.8242,176.9653,177.8367,71968.0
2024-06-18 10:00:00,183.62,184.18,182.3,182.35,51652.0,177.7786,178.3208,176.5006,176.549,51652.0
2024-06-18 10:30:00,182.34,182.6,181.41,182.02,61530.0,176.5393,176.791,175.6389,176.2295,61530.0
2024-06-18 11:00:00,182.07,182.52,181.62,182.27,40349.0,176.2779,176.7136,175.8422,176.4715,40349.0
2024-06-18 11:30:00,182.19,182.61,181.93,181.94,51796.0,176.3941,176.8007,176.1424,176.152,51796.0
2024-06-18 12:00:00,181.93,182.09,181.65,181.69,48600.0,176.1424,176.2973,175.8713,175.91,48600.0
2024-06-18 12:30:00,181.68,181.77,181.34,181.46,48074.0,175.9003,175.9874,175.5711,175.6873,48074.0
2024-06-18 13:00:00,181.56,182.53,181.51,182.24,50060.0,175.7841,176.7233,175.7357,176.4425,50060.0
2024-06-18 13:30:00,182.18,183.23,182.14,183.17,48952.0,176.3844,177.401,176.3457,177.3429,48952.0
2024-06-18 14:00:00,183.19,183.29,182.75,182.9,43713.0,177.3623,177.4591,176.9363,177.0815,43713.0
2024-06-18 14:30:00,182.9,183.09,182.63,183.01,58492.0,177.0815,177.2655,176.8201,177.188,58492.0
2024-06-18 15:00:00,183.0,183.06,182.7,182.87,99874.0,177.1783,177.2364,176.8879,177.0525,99874.0
2024-06-18 15:30:00,182.89,184.02,182.6,182.74,261694.0,177.0718,178.1659,176.791,176.9266,261694.0
2024-06-20 09:30:00,182.74,184.45,182.74,184.28,62209.0,176.9266,178.5822,176.9266,178.4176,62209.0
2024-06-20 10:00:00,184.19,184.4,183.14,183.46,36979.0,178.3305,178.5338,177.3139,177.6237,36979.0
2024-06-20 10:30:00,183.46,183.95,182.51,183.3,42616.0,177.6237,178.0981,176.7039,177.4688,42616.0
2024-06-20 11:00:00,183.41,183.66,182.81,182.81,22837.0,177.5753,177.8173,176.9944,176.9944,22837.0
2024-06-20 11:30:00,182.77,182.88,182.52,182.57,24012.0,176.9556,177.0621,176.7136,176.762,24012.0
2024-06-20 12:00:00,182.62,182.63,182.08,182.44,26772.0,176.8104,176.8201,176.2876,176.6361,26772.0
2024-06-20 12:30:00,182.4,182.68,182.05,182.54,22447.0,176.5974,176.8685,176.2585,176.7329,22447.0
2024-06-20 13:00:00,182.5,182.75,182.31,182.35,14273.0,176.6942,176.9363,176.5103,176.549,14273.0
2024-06-20 13:30:00,182.41,182.74,182.35,182.59,16891.0,176.6071,176.9266,176.549,176.7814,16891.0
2024-06-20 14:00:00,182.52,182.7,182.37,182.63,15889.0,176.7136,176.8879,176.5684,176.8201,15889.0
2024-06-20 14:30:00,182.66,182.69,182.31,182.6,37798.0,176.8491,176.8782,176.5103,176.791,37798.0
2024-06-20 15:00:00,182.62,182.68,182.09,182.2,32030.0,176.8104,176.8685,176.2973,176.4038,32030.0
2024-06-20 15:30:00,182.2,182.2,181.48,182.0,187486.0,176.4038,176.4038,175.7067,176.2101,187486.0
2024-06-21 09:30:00,182.48,184.06,182.09,183.16,237780.0,176.6749,178.2046,176.2973,177.3332,237780.0
2024-06-21 10:00:00,183.12,183.93,182.84,183.19,54800.0,177.2945,178.0787,177.0234,177.3623,54800.0
2024-06-21 10:30:00,183.11,183.6,182.3,182.82,25549.0,177.2848,177.7592,176.5006,177.004,25549.0
2024-06-21 11:00:00,182.74,182.89,182.11,182.12,23931.0,176.9266,177.0718,176.3166,176.3263,23931.0
2024-06-21 11:30:00,182.09,182.44,181.75,181.87,32981.0,176.2973,176.6361,175.9681,176.0843,32981.0
2024-06-21 12:00:00,181.87,182.22,181.75,181.86,69403.0,176.0843,176.4231,175.9681,176.0746,69403.0
2024-06-21 12:30:00,181.86,182.07,181.71,182.01,20378.0,176.0746,176.2779,175.9294,176.2198,20378.0
2024-06-21 13:00:00,181.92,181.99,181.69,181.8,18288.0,176.1327,176.2004,175.91,176.0165,18288.0
2024-06-21 13:30:00,181.74,182.16,181.65,182.06,25598.0,175.9584,176.365,175.8713,176.2682,25598.0
2024-06-21 14:00:00,182.09,182.45,181.93,181.93,31297.0,176.2973,176.6458,176.1424,176.1424,31297.0
2024-06-21 14:30:00,181.98,182.14,181.66,181.7,35857.0,176.1908,176.3457,175.8809,175.9197,35857.0
2024-06-21 15:00:00,181.66,182.03,181.42,182.0,60010.0,175.8809,176.2392,175.6486,176.2101,60010.0
2024-06-21 15:30:00,182.0,182.23,181.56,182.05,205261.0,176.2101,176.4328,175.7841,176.2585,205261.0
2024-06-24 09:30:00,182.93,188.29,182.89,186.97,175682.0,177.1105,182.3,177.0718,181.022,175682.0
2024-06-24 10:00:00,186.82,187.79,186.5,187.3,84172.0,180.8768,181.8159,180.567,181.3415,84172.0
2024-06-24 10:30:00,187.2,187.65,186.55,186.88,71626.0,181.2447,181.6804,180.6154,180.9349,71626.0
2024-06-24 11:00:00,186.78,186.9,186.04,186.21,25114.0,180.8381,180.9542,180.1216,180.2862,25114.0
2024-06-24 11:30:00,186.21,186.73,186.03,186.7,33520.0,180.2862,180.7897,180.1119,180.7606,33520.0
2024-06-24 12:00:00,186.69,186.93,186.5,186.69,32330.0,180.7509,180.9833,180.567,180.7509,32330.0
2024-06-24 12:30:00,186.64,186.64,186.24,186.26,29570.0,180.7025,180.7025,180.3152,180.3346,29570.0
2024-06-24 13:00:00,186.26,186.47,186.04,186.25,31902.0,180.3346,180.5379,180.1216,180.3249,31902.0
2024-06-24 13:30:00,186.31,186.64,186.14,186.14,20145.0,180.383,180.7025,180.2184,180.2184,20145.0
2024-06-24 14:00:00,186.09,187.18,186.05,187.14,28297.0,180.17,181.2253,180.1313,181.1866,28297.0
2024-06-24 14:30:00,187.11,187.44,187.1,187.2,38045.0,181.1576,181.4771,181.1479,181.2447,38045.0
2024-06-24 15:00:00,187.18,187.18,186.41,186.46,41709.0,181.2253,181.2253,180.4798,180.5282,41709.0
2024-06-24 15:30:00,186.57,187.61,186.57,187.29,138261.0,180.6347,181.6417,180.6347,181.3318,138261.0
2024-06-25 09:30:00,187.81,191.45,187.1,187.97,160497.0,181.8353,185.3595,181.1479,181.9902,160497.0
2024-06-25 10:00:00,187.96,188.05,186.8,187.98,79975.0,181.9805,182.0677,180.8574,181.9999,79975.0
2024-06-25 10:30:00,188.0,188.1,186.83,187.0,74928.0,182.0193,182.1161,180.8865,181.0511,74928.0
2024-06-25 11:00:00,186.98,187.29,186.66,187.28,42952.0,181.0317,181.3318,180.7219,181.3222,42952.0
2024-06-25 11:30:00,187.33,187.41,186.29,186.5,38698.0,181.3706,181.448,180.3637,180.567,38698.0
2024-06-25 12:00:00,186.56,186.6,186.09,186.32,37975.0,180.6251,180.6638,180.17,180.3927,37975.0
2024-06-25 12:30:00,186.27,186.27,185.46,185.78,23104.0,180.3443,180.3443,179.5601,179.8699,23104.0
2024-06-25 13:00:00,185.87,186.06,185.62,185.84,29482.0,179.957,180.141,179.715,179.928,29482.0
2024-06-25 13:30:00,185.79,185.98,185.5,185.67,27193.0,179.8796,180.0635,179.5988,179.7634,27193.0
2024-06-25 14:00:00,185.63,186.15,185.46,185.99,19421.0,179.7246,180.2281,179.5601,180.0732,19421.0
2024-06-25 14:30:00,186.04,186.27,185.84,186.2,17222.0,180.1216,180.3443,179.928,180.2765,17222.0
2024-06-25 15:00:00,186.17,186.37,186.03,186.08,30336.0,180.2475,180.4411,180.1119,180.1603,30336.0
2024-06-25 15:30:00,186.03,186.37,185.81,185.92,144260.0,180.1119,180.4411,179.8989,180.0054,144260.0
2024-06-26 09:30:00,184.0,184.65,182.78,184.27,71973.0,178.1465,178.7758,176.9653,178.4079,71973.0
2024-06-26 10:00:00,184.21,185.21,183.33,184.98,60621.0,178.3498,179.318,177.4978,179.0953,60621.0
2024-06-26 10:30:00,184.99,185.25,184.49,184.62,49312.0,179.105,179.3567,178.6209,178.7468,49312.0
2024-06-26 11:00:00,184.59,184.71,184.33,184.34,23095.0,178.7177,178.8339,178.466,178.4757,23095.0
2024-06-26 11:30:00,184.35,184.35,183.91,184.2,37933.0,178.4854,178.4854,178.0594,178.3401,37933.0
2024-06-26 12:00:00,184.1,184.24,184.0,184.08,35759.0,178.2433,178.3789,178.1465,178.224,35759.0
2024-06-26 12:30:00,184.06,184.28,184.0,184.21,26666.0,178.2046,178.4176,178.1465,178.3498,26666.0
2024-06-26 13:00:00,184.26,184.27,183.95,183.97,26042.0,178.3982,178.4079,178.0981,178.1175,26042.0
2024-06-26 13:30:00,183.95,183.95,183.54,183.66,17474.0,178.0981,178.0981,177.7011,177.8173,17474.0
2024-06-26 14:00:00,183.68,183.95,183.61,183.94,21672.0,177.8367,178.0981,177.7689,178.0884,21672.0
2024-06-26 14:30:00,183.86,184.28,183.76,183.81,34033.0,178.011,178.4176,177.9141,177.9625,34033.0
2024-06-26 15:00:00,183.74,183.78,183.57,183.76,18439.0,177.8948,177.9335,177.7302,177.9141,18439.0
2024-06-26 15:30:00,183.77,183.79,182.94,183.02,137240.0,177.9238,177.9432,177.1202,177.1977,137240.0
2024-06-27 09:30:00,183.41,183.74,182.49,183.65,64635.0,177.5753,177.8948,176.6845,177.8076,64635.0
2024-06-27 10:00:00,183.65,184.03,182.95,183.35,36513.0,177.8076,178.1755,177.1299,177.5172,36513.0
2024-06-27 10:30:00,183.44,183.98,183.28,183.75,31554.0,177.6043,178.1271,177.4494,177.9045,31554.0
2024-06-27 11:00:00,183.71,183.71,183.06,183.15,24900.0,177.8657,177.8657,177.2364,177.3235,24900.0
2024-06-27 11:30:00,183.24,183.64,182.8,183.17,41268.0,177.4107,177.798,176.9847,177.3429,41268.0
2024-06-27 12:00:00,183.14,183.21,182.68,182.69,36625.0,177.3139,177.3816,176.8685,176.8782,36625.0
2024-06-27 12:30:00,182.75,182.84,182.09,182.6,26884.0,176.9363,177.0234,176.2973,176.791,26884.0
2024-06-27 13:00:00,182.67,183.12,182.66,182.97,19855.0,176.8588,177.2945,176.8491,177.1493,19855.0
2024-06-27 13:30:00,183.04,183.27,182.97,183.04,24748.0,177.217,177.4397,177.1493,177.217,24748.0
2024-06-27 14:00:00,183.06,183.1,182.7,182.76,59796.0,177.2364,177.2751,176.8879,176.946,59796.0
2024-06-27 14:30:00,182.76,182.98,182.52,182.86,45717.0,176.946,177.159,176.7136,177.0428,45717.0
2024-06-27 15:00:00,182.9,183.12,182.75,183.0,47444.0,177.0815,177.2945,176.9363,177.1783,47444.0
2024-06-27 15:30:00,182.96,183.78,182.96,183.75,184394.0,177.1396,177.9335,177.1396,177.9045,184394.0
2024-06-28 09:30:00,183.51,184.73,183.5,184.37,89985.0,177.6721,178.8533,177.6624,178.5047,89985.0
2024-06-28 10:00:00,184.36,185.07,184.24,184.85,248629.0,178.4951,179.1825,178.3789,178.9695,248629.0
2024-06-28 10:30:00,184.93,185.46,184.72,185.25,57289.0,179.0469,179.5601,178.8436,179.3567,57289.0
2024-06-28 11:00:00,185.24,185.24,184.68,184.88,46083.0,179.3471,179.3471,178.8049,178.9985,46083.0
2024-06-28 11:30:00,184.88,184.94,184.38,184.41,45881.0,178.9985,179.0566,178.5144,178.5435,45881.0
2024-06-28 12:00:00,184.46,184.84,184.4,184.68,35419.0,178.5919,178.9598,178.5338,178.8049,35419.0
2024-06-28 12:30:00,184.66,184.8,183.56,183.87,55855.0,178.7855,178.9211,177.7205,178.0206,55855.0
2024-06-28 13:00:00,183.83,183.9,183.0,183.04,57509.0,177.9819,178.0497,177.1783,177.217,57509.0
2024-06-28 13:30:00,182.96,183.14,182.71,183.12,43004.0,177.1396,177.3139,176.8975,177.2945,43004.0
2024-06-28 14:00:00,183.11,183.44,183.1,183.22,40698.0,177.2848,177.6043,177.2751,177.3913,40698.0
2024-06-28 14:30:00,183.23,183.36,182.88,183.13,41772.0,177.401,177.5269,177.0621,177.3042,41772.0
2024-06-28 15:00:00,183.17,183.31,182.99,183.25,52052.0,177.3429,177.4785,177.1686,177.4204,52052.0
2024-06-28 15:30:00,183.24,183.88,183.07,183.74,477081.0,177.4107,178.0303,177.2461,177.8948,477081.0
2024-07-01 09:30:00,184.49,185.71,183.89,184.65,144040.0,178.6209,179.8021,178.04,178.7758,144040.0
2024-07-01 10:00:00,184.92,185.35,184.07,184.07,67188.0,179.0372,179.4536,178.2143,178.2143,67188.0
2024-07-01 10:30:00,184.01,184.29,183.15,183.27,71421.0,178.1562,178.4273,177.3235,177.4397,71421.0
2024-07-01 11:00:00,183.29,183.46,182.71,182.78,38530.0,177.4591,177.6237,176.8975,176.9653,38530.0
2024-07-01 11:30:00,182.73,182.87,182.07,182.14,50825.0,176.9169,177.0525,176.2779,176.3457,50825.0
2024-07-01 12:00:00,182.15,182.37,181.85,182.2,65688.0,176.3554,176.5684,176.0649,176.4038,65688.0
2024-07-01 12:30:00,182.2,182.42,182.09,182.25,33405.0,176.4038,176.6168,176.2973,176.4522,33405.0
2024-07-01 13:00:00,182.3,182.62,182.25,182.44,35330.0,176.5006,176.8104,176.4522,176.6361,35330.0
2024-07-01 13:30:00,182.48,182.49,181.95,182.05,36345.0,176.6749,176.6845,176.1617,176.2585,36345.0
2024-07-01 14:00:00,182.09,182.17,181.67,182.05,55435.0,176.2973,176.3747,175.8906,176.2585,55435.0
2024-07-01 14:30:00,182.08,182.12,181.81,181.95,46520.0,176.2876,176.3263,176.0262,176.1617,46520.0
2024-07-01 15:00:00,181.91,182.08,181.75,181.91,63189.0,176.123,176.2876,175.9681,176.123,63189.0
2024-07-01 15:30:00,181.84,182.55,181.75,182.46,233647.0,176.0552,176.7426,175.9681,176.6555,233647.0
2024-07-02 09:30:00,182.21,182.98,181.82,182.24,47729.0,176.4134,177.159,176.0359,176.4425,47729.0
2024-07-02 10:00:00,182.17,182.81,181.95,182.78,53403.0,176.3747,176.9944,176.1617,176.9653,53403.0
2024-07-02 10:30:00,182.75,183.68,182.74,183.43,76854.0,176.9363,177.8367,176.9266,177.5946,76854.0
2024-07-02 11:00:00,183.41,184.23,183.3,184.19,46949.0,177.5753,178.3692,177.4688,178.3305,46949.0
2024-07-02 11:30:00,184.23,184.34,183.57,183.97,38870.0,178.3692,178.4757,177.7302,178.1175,38870.0
2024-07-02 12:00:00,183.93,184.03,183.74,183.87,31365.0,178.0787,178.1755,177.8948,178.0206,31365.0
2024-07-02 12:30:00,183.86,184.18,183.67,184.05,38444.0,178.011,178.3208,177.827,178.1949,38444.0
2024-07-02 13:00:00,184.05,184.23,183.52,183.87,104129.0,178.1949,178.3692,177.6818,178.0206,104129.0
2024-07-02 13:30:00,183.84,184.07,183.58,183.61,79359.0,177.9916,178.2143,177.7399,177.7689,79359.0
2024-07-02 14:00:00,183.58,183.86,183.4,183.86,37324.0,177.7399,178.011,177.5656,178.011,37324.0
2024-07-02 14:30:00,183.82,184.46,183.82,184.45,49209.0,177.9722,178.5919,177.9722,178.5822,49209.0
2024-07-02 15:00:00,184.44,184.69,184.09,184.31,126096.0,178.5725,178.8146,178.2336,178.4466,126096.0
2024-07-02 15:30:00,184.27,184.75,184.2,184.66,259614.0,178.4079,178.8726,178.3401,178.7855,259614.0
2024-07-03 09:30:00,184.19,184.45,183.46,184.17,52245.0,178.3305,178.5822,177.6237,178.3111,52245.0
2024-07-03 10:00:00,184.31,184.32,183.66,184.09,56122.0,178.4466,178.4563,177.8173,178.2336,56122.0
2024-07-03 10:30:00,184.08,184.22,183.64,183.65,373849.0,178.224,178.3595,177.798,177.8076,373849.0
2024-07-03 11:00:00,183.77,183.84,183.33,183.34,38893.0,177.9238,177.9916,177.4978,177.5075,38893.0
2024-07-03 11:30:00,183.34,183.5,183.19,183.37,37465.0,177.5075,177.6624,177.3623,177.5365,37465.0
2024-07-03 12:00:00,183.32,183.65,183.1,183.21,54276.0,177.4881,177.8076,177.2751,177.3816,54276.0
2024-07-03 12:30:00,183.23,183.88,182.94,183.75,119148.0,177.401,178.0303,177.1202,177.9045,119148.0
2024-07-05 09:30:00,183.54,183.54,182.28,183.08,73409.0,177.7011,177.7011,176.4812,177.2558,73409.0
2024-07-05 10:00:00,182.91,182.99,181.9,182.6,80192.0,177.0912,177.1686,176.1133,176.791,80192.0
2024-07-05 10:30:00,182.61,182.98,182.3,182.87,65115.0,176.8007,177.159,176.5006,177.0525,65115.0
2024-07-05 11:00:00,182.84,182.95,182.36,182.46,46877.0,177.0234,177.1299,176.5587,176.6555,46877.0
2024-07-05 11:30:00,182.55,183.16,182.45,182.75,51167.0,176.7426,177.3332,176.6458,176.9363,51167.0
2024-07-05 12:00:00,182.72,182.76,182.25,182.25,39125.0,176.9072,176.946,176.4522,176.4522,39125.0
2024-07-05 12:30:00,182.25,182.92,182.17,182.92,35854.0,176.4522,177.1009,176.3747,177.1009,35854.0
2024-07-05 13:00:00,182.8,182.97,182.66,182.66,31316.0,176.9847,177.1493,176.8491,176.8491,31316.0
2024-07-05 13:30:00,182.79,183.24,182.53,182.89,22926.0,176.975,177.4107,176.7233,177.0718,22926.0
2024-07-05 14:00:00,182.88,183.12,182.87,183.08,27710.0,177.0621,177.2945,177.0525,177.2558,27710.0
2024-07-05 14:30:00,183.02,183.37,182.89,183.18,24521.0,177.1977,177.5365,177.0718,177.3526,24521.0
2024-07-05 15:00:00,183.23,183.23,182.92,183.03,25542.0,177.401,177.401,177.1009,177.2074,25542.0
2024-07-05 15:30:00,183.08,184.17,183.0,184.09,123139.0,177.2558,178.3111,177.1783,178.2336,123139.0
2024-07-08 09:30:00,184.69,185.74,184.15,184.66,59549.0,178.8146,179.8311,178.2917,178.7855,59549.0
2024-07-08 10:00:00,184.66,185.34,184.5,184.7,52845.0,178.7855,179.4439,178.6306,178.8242,52845.0
2024-07-08 10:30:00,184.83,185.02,184.43,184.75,27116.0,178.9501,179.1341,178.5628,178.8726,27116.0
2024-07-08 11:00:00,184.75,184.76,184.22,184.28,39257.0,178.8726,178.8823,178.3595,178.4176,39257.0
2024-07-08 11:30:00,184.34,184.95,184.2,184.63,77441.0,178.4757,179.0663,178.3401,178.7565,77441.0
2024-07-08 12:00:00,184.6,184.81,184.5,184.81,25599.0,178.7274,178.9307,178.6306,178.9307,25599.0
2024-07-08 12:30:00,184.74,184.89,184.65,184.8,39024.0,178.863,179.0082,178.7758,178.9211,39024.0
2024-07-08 13:00:00,184.8,185.09,184.76,184.97,55290.0,178.9211,179.2018,178.8823,179.0856,55290.0
2024-07-08 13:30:00,184.97,185.13,184.82,185.08,27695.0,179.0856,179.2406,178.9404,179.1921,27695.0
2024-07-08 14:00:00,185.08,185.1,184.76,184.85,35751.0,179.1921,179.2115,178.8823,178.9695,35751.0
2024-07-08 14:30:00,184.74,184.74,184.17,184.62,68817.0,178.863,178.863,178.3111,178.7468,68817.0
2024-07-08 15:00:00,184.59,184.97,184.59,184.83,63966.0,178.7177,179.0856,178.7177,178.9501,63966.0
2024-07-08 15:30:00,184.84,184.93,184.33,184.72,122049.0,178.9598,179.0469,178.466,178.8436,122049.0
2024-07-09 09:30:00,184.58,184.63,183.51,183.98,74412.0,178.7081,178.7565,177.6721,178.1271,74412.0
2024-07-09 10:00:00,183.99,184.09,182.89,183.51,80637.0,178.1368,178.2336,177.0718,177.6721,80637.0
2024-07-09 10:30:00,183.65,184.03,183.05,183.39,106562.0,177.8076,178.1755,177.2267,177.5559,106562.0
2024-07-09 11:00:00,183.43,183.43,182.6,182.84,72801.0,177.5946,177.5946,176.791,177.0234,72801.0
2024-07-09 11:30:00,182.81,183.05,182.04,182.63,114248.0,176.9944,177.2267,176.2489,176.8201,114248.0
2024-07-09 12:00:00,182.49,182.74,182.3,182.66,38414.0,176.6845,176.9266,176.5006,176.8491,38414.0
2024-07-09 12:30:00,182.71,182.77,182.28,182.7,43444.0,176.8975,176.9556,176.4812,176.8879,43444.0
2024-07-09 13:00:00,182.65,183.06,182.58,182.94,43275.0,176.8395,177.2364,176.7717,177.1202,43275.0
2024-07-09 13:30:00,182.88,183.11,182.68,182.97,20300.0,177.0621,177.2848,176.8685,177.1493,20300.0
2024-07-09 14:00:00,182.92,182.99,182.66,182.66,13907.0,177.1009,177.1686,176.8491,176.8491,13907.0
2024-07-09 14:30:00,182.71,182.76,182.34,182.34,36137.0,176.8975,176.946,176.5393,176.5393,36137.0
2024-07-09 15:00:00,182.39,182.67,182.18,182.56,61585.0,176.5877,176.8588,176.3844,176.7523,61585.0
2024-07-09 15:30:00,182.64,182.95,182.56,182.79,154511.0,176.8298,177.1299,176.7523,176.975,154511.0
2024-07-10 09:30:00,182.5,183.02,182.24,182.59,76576.0,176.6942,177.1977,176.4425,176.7814,76576.0
2024-07-10 10:00:00,182.46,182.94,182.13,182.59,87911.0,176.6555,177.1202,176.336,176.7814,87911.0
2024-07-10 10:30:00,182.58,183.0,182.44,182.98,29518.0,176.7717,177.1783,176.6361,177.159,29518.0
2024-07-10 11:00:00,182.98,183.4,182.77,182.96,41058.0,177.159,177.5656,176.9556,177.1396,41058.0
2024-07-10 11:30:00,182.95,183.27,182.85,183.04,41098.0,177.1299,177.4397,177.0331,177.217,41098.0
2024-07-10 12:00:00,182.96,183.62,182.96,183.53,38967.0,177.1396,177.7786,177.1396,177.6915,38967.0
2024-07-10 12:30:00,183.54,184.1,183.4,183.98,26070.0,177.7011,178.2433,177.5656,178.1271,26070.0
2024-07-10 13:00:00,184.0,184.48,184.0,184.27,37541.0,178.1465,178.6112,178.1465,178.4079,37541.0
2024-07-10 13:30:00,184.27,184.48,184.03,184.25,27927.0,178.4079,178.6112,178.1755,178.3886,27927.0
2024-07-10 14:00:00,184.29,184.41,183.94,184.24,40842.0,178.4273,178.5435,178.0884,178.3789,40842.0
2024-07-10 14:30:00,184.15,184.64,184.15,184.62,36993.0,178.2917,178.7661,178.2917,178.7468,36993.0
2024-07-10 15:00:00,184.65,184.93,184.59,184.81,64544.0,178.7758,179.0469,178.7177,178.9307,64544.0
2024-07-10 15:30:00,184.79,185.77,184.73,185.62,220074.0,178.9114,179.8602,178.8533,179.715,220074.0
2024-07-11 09:30:00,185.0,185.61,184.26,185.24,297297.0,179.1147,179.7053,178.3982,179.3471,297297.0
2024-07-11 10:00:00,185.21,185.88,184.9,185.55,85272.0,179.318,179.9667,179.0179,179.6472,85272.0
2024-07-11 10:30:00,185.57,186.14,185.18,185.81,64010.0,179.6666,180.2184,179.289,179.8989,64010.0
2024-07-11 11:00:00,185.91,186.19,185.42,186.15,35351.0,179.9957,180.2668,179.5213,180.2281,35351.0
2024-07-11 11:30:00,186.12,187.13,186.1,186.92,62798.0,180.1991,181.1769,180.1797,180.9736,62798.0
2024-07-11 12:00:00,186.91,187.15,186.73,186.95,40633.0,180.9639,181.1963,180.7897,181.0027,40633.0
2024-07-11 12:30:00,186.9,187.13,186.65,186.74,83754.0,180.9542,181.1769,180.7122,180.7993,83754.0
2024-07-11 13:00:00,186.74,186.96,186.65,186.78,40883.0,180.7993,181.0123,180.7122,180.8381,40883.0
2024-07-11 13:30:00,186.78,186.9,186.36,186.6,63902.0,180.8381,180.9542,180.4314,180.6638,63902.0
2024-07-11 14:00:00,186.56,186.56,186.17,186.45,75186.0,180.6251,180.6251,180.2475,180.5186,75186.0
2024-07-11 14:30:00,186.45,186.5,185.84,185.93,73059.0,180.5186,180.567,179.928,180.0151,73059.0
2024-07-11 15:00:00,185.92,186.33,185.76,186.16,64561.0,180.0054,180.4024,179.8505,180.2378,64561.0
2024-07-11 15:30:00,186.15,186.85,186.11,186.79,210329.0,180.2281,180.9058,180.1894,180.8477,210329.0
2024-07-12 09:30:00,188.0,191.16,187.9,187.92,84464.0,182.0193,185.0787,181.9224,181.9418,84464.0
2024-07-12 10:00:00,187.86,189.45,187.59,189.32,65256.0,181.8837,183.4231,181.6223,183.2973,65256.0
2024-07-12 10:30:00,189.21,189.58,188.64,189.12,68304.0,183.1908,183.549,182.6389,183.1036,68304.0
2024-07-12 11:00:00,189.13,189.31,188.75,189.24,34128.0,183.1133,183.2876,182.7454,183.2198,34128.0
2024-07-12 11:30:00,189.16,189.22,188.8,189.11,26457.0,183.1424,183.2004,182.7938,183.0939,26457.0
2024-07-12 12:00:00,189.02,189.26,188.42,188.59,22812.0,183.0068,183.2392,182.4259,182.5905,22812.0
2024-07-12 12:30:00,188.52,188.72,188.33,188.52,18040.0,182.5227,182.7163,182.3388,182.5227,18040.0
2024-07-12 13:00:00,188.62,189.01,188.46,188.91,16729.0,182.6195,182.9971,182.4646,182.9003,16729.0
2024-07-12 13:30:00,188.85,188.99,188.69,188.91,12875.0,182.8422,182.9778,182.6873,182.9003,12875.0
2024-07-12 14:00:00,188.84,189.09,188.65,188.98,29326.0,182.8325,183.0746,182.6486,182.9681,29326.0
2024-07-12 14:30:00,189.08,189.44,189.0,189.21,28460.0,183.0649,183.4134,182.9874,183.1908,28460.0
2024-07-12 15:00:00,189.19,189.4,188.95,189.21,34537.0,183.1714,183.3747,182.939,183.1908,34537.0
2024-07-12 15:30:00,189.2,189.2,188.6,188.96,133277.0,183.1811,183.1811,182.6002,182.9487,133277.0
2024-07-15 09:30:00,188.47,188.75,187.07,188.63,89955.0,182.4743,182.7454,181.1188,182.6292,89955.0
2024-07-15 10:00:00,188.55,188.55,187.8,187.99,66522.0,182.5518,182.5518,181.8256,182.0096,66522.0
2024-07-15 10:30:00,188.0,188.99,187.89,188.94,43731.0,182.0193,182.9778,181.9128,182.9294,43731.0
2024-07-15 11:00:00,188.87,189.04,188.38,188.53,28735.0,182.8616,183.0262,182.3872,182.5324,28735.0
2024-07-15 11:30:00,188.52,188.9,188.39,188.64,21412.0,182.5227,182.8906,182.3968,182.6389,21412.0
2024-07-15 12:00:00,188.5,188.84,188.49,188.52,13211.0,182.5033,182.8325,182.4937,182.5227,13211.0
2024-07-15 12:30:00,188.52,188.62,188.15,188.24,28507.0,182.5227,182.6195,182.1645,182.2516,28507.0
2024-07-15 13:00:00,188.24,188.59,188.14,188.3,21276.0,182.2516,182.5905,182.1548,182.3097,21276.0
2024-07-15 13:30:00,188.26,188.5,187.97,188.42,67142.0,182.271,182.5033,181.9902,182.4259,67142.0
2024-07-15 14:00:00,188.35,188.44,188.05,188.44,11582.0,182.3581,182.4453,182.0677,182.4453,11582.0
2024-07-15 14:30:00,188.32,188.87,188.29,188.77,24693.0,182.3291,182.8616,182.3,182.7648,24693.0
2024-07-15 15:00:00,188.75,189.0,188.57,188.88,112714.0,182.7454,182.9874,182.5711,182.8713,112714.0
2024-07-15 15:30:00,188.91,189.01,188.72,188.92,253767.0,182.9003,182.9971,182.7163,182.91,253767.0
2024-07-16 09:30:00,189.0,189.91,187.14,188.17,82995.0,182.9874,183.8685,181.1866,182.1838,82995.0
2024-07-16 10:00:00,188.18,189.19,188.02,188.36,44741.0,182.1935,183.1714,182.0386,182.3678,44741.0
2024-07-16 10:30:00,188.32,188.6,188.01,188.25,48009.0,182.3291,182.6002,182.0289,182.2613,48009.0
2024-07-16 11:00:00,188.39,188.82,188.24,188.66,18009.0,182.3968,182.8132,182.2516,182.6583,18009.0
2024-07-16 11:30:00,188.55,188.64,188.11,188.52,19180.0,182.5518,182.6389,182.1258,182.5227,19180.0
2024-07-16 12:00:00,188.52,188.82,188.45,188.72,13840.0,182.5227,182.8132,182.4549,182.7163,13840.0
2024-07-16 12:30:00,188.64,188.8,188.44,188.71,17815.0,182.6389,182.7938,182.4453,182.7067,17815.0
2024-07-16 13:00:00,188.76,188.86,188.32,188.39,12217.0,182.7551,182.8519,182.3291,182.3968,12217.0
2024-07-16 13:30:00,188.41,189.08,188.39,188.96,20188.0,182.4162,183.0649,182.3968,182.9487,20188.0
2024-07-16 14:00:00,188.95,189.02,188.63,188.91,22057.0,182.939,183.0068,182.6292,182.9003,22057.0
2024-07-16 14:30:00,188.88,189.34,188.85,189.21,23806.0,182.8713,183.3166,182.8422,183.1908,23806.0
2024-07-16 15:00:00,189.22,189.43,189.15,189.27,37693.0,183.2004,183.4038,183.1327,183.2489,37693.0
2024-07-16 15:30:00,189.22,190.0,189.16,189.98,150510.0,183.2004,183.9556,183.1424,183.9363,150510.0
2024-07-17 09:30:00,189.28,191.78,189.25,191.72,70051.0,183.2585,185.679,183.2295,185.6209,70051.0
2024-07-17 10:00:00,191.72,193.9,191.59,193.24,122703.0,185.6209,187.7316,185.495,187.0926,122703.0
2024-07-17 10:30:00,193.33,193.65,192.67,192.99,89311.0,187.1797,187.4895,186.5407,186.8505,89311.0
2024-07-17 11:00:00,193.08,193.52,192.29,192.56,46510.0,186.9376,187.3636,186.1728,186.4342,46510.0
2024-07-17 11:30:00,192.53,193.16,192.28,193.1,46113.0,186.4051,187.0151,186.1631,186.957,46113.0
2024-07-17 12:00:00,193.1,193.28,192.77,192.8,43457.0,186.957,187.1313,186.6375,186.6666,43457.0
2024-07-17 12:30:00,192.78,193.33,192.59,193.11,55385.0,186.6472,187.1797,186.4632,186.9667,55385.0
2024-07-17 13:00:00,193.1,193.55,192.87,193.53,36470.0,186.957,187.3927,186.7343,187.3733,36470.0
2024-07-17 13:30:00,193.46,193.57,193.05,193.56,34582.0,187.3056,187.4121,186.9086,187.4024,34582.0
2024-07-17 14:00:00,193.53,193.77,193.45,193.62,37989.0,187.3733,187.6057,187.2959,187.4605,37989.0
2024-07-17 14:30:00,193.61,194.51,193.57,194.28,44455.0,187.4508,188.3222,187.4121,188.0995,44455.0
2024-07-17 15:00:00,194.06,194.31,193.76,194.05,71548.0,187.8865,188.1285,187.596,187.8768,71548.0
2024-07-17 15:30:00,194.01,194.31,193.58,193.96,270272.0,187.8381,188.1285,187.4217,187.7897,270272.0
2024-07-18 09:30:00,193.0,196.76,192.07,196.51,103595.0,186.8602,190.5006,185.9598,190.2585,103595.0
2024-07-18 10:00:00,196.2,196.57,195.8,196.12,81120.0,189.9584,190.3166,189.5711,189.8809,81120.0
2024-07-18 10:30:00,196.24,196.95,196.0,196.17,50146.0,189.9971,190.6845,189.7648,189.9293,50146.0
2024-07-18 11:00:00,196.15,197.44,196.11,196.98,67800.0,189.91,191.1589,189.8713,190.7136,67800.0
2024-07-18 11:30:00,197.03,197.35,196.49,196.7,60841.0,190.762,191.0718,190.2392,190.4425,60841.0
2024-07-18 12:00:00,196.68,196.88,195.69,195.72,36043.0,190.4231,190.6168,189.4646,189.4937,36043.0
2024-07-18 12:30:00,195.75,196.19,195.67,195.88,17365.0,189.5227,189.9487,189.4453,189.6486,17365.0
2024-07-18 13:00:00,195.84,195.95,195.18,195.38,15897.0,189.6098,189.7163,188.9708,189.1645,15897.0
2024-07-18 13:30:00,195.39,195.77,195.29,195.51,23379.0,189.1742,189.5421,189.0773,189.2903,23379.0
2024-07-18 14:00:00,195.55,195.55,194.16,194.42,24887.0,189.3291,189.3291,187.9833,188.235,24887.0
2024-07-18 14:30:00,194.42,194.52,193.43,193.45,37838.0,188.235,188.3318,187.2765,187.2959,37838.0
2024-07-18 15:00:00,193.48,193.56,193.0,193.3,93624.0,187.3249,187.4024,186.8602,187.1506,93624.0
2024-07-18 15:30:00,193.24,193.79,192.96,193.3,253408.0,187.0926,187.6251,186.8215,187.1506,253408.0
2024-07-19 09:30:00,194.0,194.16,192.04,192.69,84952.0,187.8284,187.9833,185.9307,186.5601,84952.0
2024-07-19 10:00:00,192.58,192.58,190.38,190.44,94588.0,186.4536,186.4536,184.3235,184.3816,94588.0
2024-07-19 10:30:00,190.43,190.75,189.86,190.25,54056.0,184.3719,184.6818,183.8201,184.1977,54056.0
2024-07-19 11:00:00,190.25,191.14,189.99,190.99,65645.0,184.1977,185.0594,183.9459,184.9141,65645.0
2024-07-19 11:30:00,191.02,191.21,190.28,190.37,52957.0,184.9432,185.1271,184.2267,184.3139,52957.0
2024-07-19 12:00:00,190.43,190.79,189.88,190.73,68098.0,184.3719,184.7205,183.8394,184.6624,68098.0
2024-07-19 12:30:00,190.8,190.92,190.38,190.66,92755.0,184.7302,184.8464,184.3235,184.5946,92755.0
2024-07-19 13:00:00,190.66,191.29,190.36,191.28,171158.0,184.5946,185.2046,184.3042,185.1949,171158.0
2024-07-19 13:30:00,191.28,191.35,190.86,191.16,61113.0,185.1949,185.2627,184.7883,185.0787,61113.0
2024-07-19 14:00:00,191.12,191.35,190.87,191.0,25864.0,185.04,185.2627,184.798,184.9238,25864.0
2024-07-19 14:30:00,190.96,191.27,190.82,191.01,221788.0,184.8851,185.1852,184.7495,184.9335,221788.0
2024-07-19 15:00:00,191.05,191.12,190.77,190.99,110170.0,184.9722,185.04,184.7011,184.9141,110170.0
2024-07-19 15:30:00,190.99,191.23,190.63,191.19,303100.0,184.9141,185.1465,184.5656,185.1078,303100.0
2024-07-22 09:30:00,191.0,191.82,190.14,190.14,86429.0,184.9238,185.7177,184.0912,184.0912,86429.0
2024-07-22 10:00:00,190.17,190.6,190.01,190.27,101011.0,184.1202,184.5365,183.9653,184.217,101011.0
2024-07-22 10:30:00,190.27,191.15,189.24,190.96,51985.0,184.217,185.069,183.2198,184.8851,51985.0
2024-07-22 11:00:00,191.06,191.45,190.66,190.9,68847.0,184.9819,185.3595,184.5946,184.827,68847.0
2024-07-22 11:30:00,190.9,191.15,190.4,190.68,95486.0,184.827,185.069,184.3429,184.614,95486.0
2024-07-22 12:00:00,190.64,190.91,190.22,190.24,137060.0,184.5753,184.8367,184.1686,184.188,137060.0
2024-07-22 12:30:00,190.33,190.57,189.77,190.39,75020.0,184.2751,184.5075,183.7329,184.3332,75020.0
2024-07-22 13:00:00,190.55,190.78,190.39,190.57,32877.0,184.4881,184.7108,184.3332,184.5075,32877.0
2024-07-22 13:30:00,190.63,190.74,190.16,190.23,42188.0,184.5656,184.6721,184.1105,184.1783,42188.0
2024-07-22 14:00:00,190.24,190.52,190.04,190.32,60796.0,184.188,184.4591,183.9944,184.2654,60796.0
2024-07-22 14:30:00,190.34,190.76,190.34,190.72,32884.0,184.2848,184.6915,184.2848,184.6527,32884.0
2024-07-22 15:00:00,190.67,191.18,190.52,190.82,112755.0,184.6043,185.0981,184.4591,184.7495,112755.0
2024-07-22 15:30:00,190.85,191.45,190.72,191.31,196169.0,184.7786,185.3595,184.6527,185.224,196169.0
2024-07-23 09:30:00,190.68,190.96,189.71,189.74,93197.0,184.614,184.8851,183.6749,183.7039,93197.0
2024-07-23 10:00:00,189.74,190.18,188.4,189.03,134105.0,183.7039,184.1299,182.4065,183.0165,134105.0
2024-07-23 10:30:00,189.03,189.47,188.59,188.92,126184.0,183.0165,183.4425,182.5905,182.91,126184.0
2024-07-23 11:00:00,189.03,189.35,188.77,189.3,49299.0,183.0165,183.3263,182.7648,183.2779,49299.0
2024-07-23 11:30:00,189.46,189.77,189.37,189.57,31459.0,183.4328,183.7329,183.3457,183.5393,31459.0
2024-07-23 12:00:00,189.5,189.59,189.18,189.36,37365.0,183.4715,183.5587,183.1617,183.336,37365.0
2024-07-23 12:30:00,189.3,189.68,188.96,189.33,69384.0,183.2779,183.6458,182.9487,183.3069,69384.0
2024-07-23 13:00:00,189.32,189.87,189.32,189.87,31858.0,183.2973,183.8298,183.2973,183.8298,31858.0
2024-07-23 13:30:00,189.85,190.15,189.82,190.01,38564.0,183.8104,184.1009,183.7814,183.9653,38564.0
2024-07-23 14:00:00,189.97,190.23,189.94,190.12,44973.0,183.9266,184.1783,183.8975,184.0718,44973.0
2024-07-23 14:30:00,190.07,190.62,189.95,190.46,119398.0,184.0234,184.5559,183.9072,184.401,119398.0
2024-07-23 15:00:00,190.5,190.52,190.13,190.3,70028.0,184.4397,184.4591,184.0815,184.2461,70028.0
2024-07-23 15:30:00,190.27,190.3,189.47,189.94,358948.0,184.217,184.2461,183.4425,183.8975,358948.0
2024-07-24 09:30:00,190.28,192.99,190.21,191.6,93536.0,184.2267,186.8505,184.1589,185.5047,93536.0
2024-07-24 10:00:00,191.53,191.56,189.61,189.68,129507.0,185.437,185.466,183.578,183.6458,129507.0
2024-07-24 10:30:00,189.64,190.25,189.34,189.92,83998.0,183.6071,184.1977,183.3166,183.8782,83998.0
2024-07-24 11:00:00,190.0,190.8,189.91,190.59,48034.0,183.9556,184.7302,183.8685,184.5269,48034.0
2024-07-24 11:30:00,190.59,191.01,190.49,190.95,22513.0,184.5269,184.9335,184.43,184.8754,22513.0
2024-07-24 12:00:00,190.93,192.23,190.78,192.04,51798.0,184.856,186.1147,184.7108,185.9307,51798.0
2024-07-24 12:30:00,192.01,192.18,191.91,192.18,26409.0,185.9017,186.0663,185.8049,186.0663,26409.0
2024-07-24 13:00:00,192.23,192.54,192.1,192.27,23313.0,186.1147,186.4148,185.9888,186.1534,23313.0
2024-07-24 13:30:00,192.25,192.27,191.91,192.03,27597.0,186.1341,186.1534,185.8049,185.921,27597.0
2024-07-24 14:00:00,191.98,192.43,191.92,191.98,22812.0,185.8726,186.3083,185.8145,185.8726,22812.0
2024-07-24 14:30:00,191.99,192.25,191.9,192.08,22623.0,185.8823,186.1341,185.7952,185.9695,22623.0
2024-07-24 15:00:00,192.03,192.33,191.85,192.31,67306.0,185.921,186.2115,185.7468,186.1921,67306.0
2024-07-24 15:30:00,192.33,192.33,191.6,192.1,370476.0,186.2115,186.2115,185.5047,185.9888,370476.0
2024-07-25 09:30:00,190.91,193.63,190.0,193.5,58333.0,184.8367,187.4701,183.9556,187.3443,58333.0
2024-07-25 10:00:00,193.66,196.73,193.31,195.22,95048.0,187.4992,190.4715,187.1603,189.0096,95048.0
2024-07-25 10:30:00,195.31,195.49,193.91,194.13,82488.0,189.0967,189.271,187.7412,187.9542,82488.0
2024-07-25 11:00:00,194.2,194.83,194.11,194.46,39458.0,188.022,188.632,187.9349,188.2737,39458.0
2024-07-25 11:30:00,194.45,195.04,194.27,194.41,55998.0,188.2641,188.8353,188.0898,188.2253,55998.0
2024-07-25 12:00:00,194.31,194.88,194.19,194.58,34733.0,188.1285,188.6804,188.0123,188.3899,34733.0
2024-07-25 12:30:00,194.58,194.9,194.3,194.69,88720.0,188.3899,188.6997,188.1188,188.4964,88720.0
2024-07-25 13:00:00,194.67,194.79,193.77,193.95,94122.0,188.4771,188.5932,187.6057,187.78,94122.0
2024-07-25 13:30:00,193.9,194.1,193.12,193.42,58862.0,187.7316,187.9252,186.9764,187.2668,58862.0
2024-07-25 14:00:00,193.42,193.68,193.17,193.45,57292.0,187.2668,187.5186,187.0248,187.2959,57292.0
2024-07-25 14:30:00,193.4,193.48,192.9,192.97,27658.0,187.2475,187.3249,186.7634,186.8311,27658.0
2024-07-25 15:00:00,193.03,193.67,192.91,193.49,60676.0,186.8892,187.5089,186.7731,187.3346,60676.0
2024-07-25 15:30:00,193.5,193.52,192.17,192.72,414281.0,187.3443,187.3636,186.0566,186.5891,414281.0
2024-07-26 09:30:00,192.34,193.88,192.26,192.5,88188.0,186.2212,187.7122,186.1437,186.3761,88188.0
2024-07-26 10:00:00,192.45,193.85,192.45,193.4,29855.0,186.3277,187.6832,186.3277,187.2475,29855.0
2024-07-26 10:30:00,193.4,193.74,192.99,193.5,44762.0,187.2475,187.5767,186.8505,187.3443,44762.0
2024-07-26 11:00:00,193.52,194.0,192.91,193.29,52806.0,187.3636,187.8284,186.7731,187.141,52806.0
2024-07-26 11:30:00,193.23,193.91,193.14,193.91,38464.0,187.0829,187.7412,186.9957,187.7412,38464.0
2024-07-26 12:00:00,193.96,194.1,192.84,193.0,41877.0,187.7897,187.9252,186.7053,186.8602,41877.0
2024-07-26 12:30:00,193.05,193.44,192.55,193.06,88668.0,186.9086,187.2862,186.4245,186.9183,88668.0
2024-07-26 13:00:00,193.13,193.13,192.39,192.64,48455.0,186.9861,186.9861,186.2696,186.5116,48455.0
2024-07-26 13:30:00,192.64,192.84,192.19,192.48,62146.0,186.5116,186.7053,186.076,186.3567,62146.0
2024-07-26 14:00:00,192.53,193.01,192.37,192.67,58099.0,186.4051,186.8699,186.2502,186.5407,58099.0
2024-07-26 14:30:00,192.71,193.19,192.61,193.14,56548.0,186.5794,187.0441,186.4826,186.9957,56548.0
2024-07-26 15:00:00,193.13,193.47,193.07,193.37,37795.0,186.9861,187.3152,186.928,187.2184,37795.0
2024-07-26 15:30:00,193.36,193.83,193.15,193.62,241559.0,187.2087,187.6638,187.0054,187.4605,241559.0
2024-07-29 09:30:00,192.68,193.12,190.99,193.12,83024.0,186.5504,186.9764,184.9141,186.9764,83024.0
2024-07-29 10:00:00,193.12,194.59,193.04,193.16,50061.0,186.9764,188.3996,186.8989,187.0151,50061.0
2024-07-29 10:30:00,193.15,193.15,192.09,193.14,205044.0,187.0054,187.0054,185.9791,186.9957,205044.0
2024-07-29 11:00:00,193.22,193.82,192.48,193.56,40491.0,187.0732,187.6541,186.3567,187.4024,40491.0
2024-07-29 11:30:00,193.62,194.16,193.37,194.16,41711.0,187.4605,187.9833,187.2184,187.9833,41711.0
2024-07-29 12:00:00,194.17,194.79,194.1,194.33,18194.0,187.993,188.5932,187.9252,188.1479,18194.0
2024-07-29 12:30:00,194.26,194.47,193.9,194.47,20954.0,188.0801,188.2834,187.7316,188.2834,20954.0
2024-07-29 13:00:00,194.48,194.53,193.91,194.08,31584.0,188.2931,188.3415,187.7412,187.9058,31584.0
2024-07-29 13:30:00,193.97,194.03,192.69,192.86,220973.0,187.7993,187.8574,186.5601,186.7246,220973.0
2024-07-29 14:00:00,192.84,193.24,192.61,193.2,101701.0,186.7053,187.0926,186.4826,187.0538,101701.0
2024-07-29 14:30:00,193.12,193.72,193.06,193.42,108749.0,186.9764,187.5573,186.9183,187.2668,108749.0
2024-07-29 15:00:00,193.43,194.02,193.39,193.53,100903.0,187.2765,187.8477,187.2378,187.3733,100903.0
2024-07-29 15:30:00,193.52,193.52,192.21,192.55,326300.0,187.3636,187.3636,186.0953,186.4245,326300.0
2024-07-30 09:30:00,191.54,192.98,190.26,192.53,160297.0,185.4466,186.8408,184.2074,186.4051,160297.0
2024-07-30 10:00:00,192.62,192.79,191.69,192.1,104937.0,186.4923,186.6569,185.5919,185.9888,104937.0
2024-07-30 10:30:00,192.2,192.51,191.93,192.15,68641.0,186.0856,186.3858,185.8242,186.0372,68641.0
2024-07-30 11:00:00,192.12,192.33,191.69,192.32,71951.0,186.0082,186.2115,185.5919,186.2018,71951.0
2024-07-30 11:30:00,192.24,193.12,192.19,192.78,38849.0,186.1244,186.9764,186.076,186.6472,38849.0
2024-07-30 12:00:00,192.81,193.07,192.59,193.0,47996.0,186.6762,186.928,186.4632,186.8602,47996.0
2024-07-30 12:30:00,193.0,193.67,193.0,193.19,53681.0,186.8602,187.5089,186.8602,187.0441,53681.0
2024-07-30 13:00:00,193.19,193.65,193.06,193.33,45906.0,187.0441,187.4895,186.9183,187.1797,45906.0
2024-07-30 13:30:00,193.33,193.61,193.24,193.6,76748.0,187.1797,187.4508,187.0926,187.4411,76748.0
2024-07-30 14:00:00,193.53,193.68,193.07,193.42,78422.0,187.3733,187.5186,186.928,187.2668,78422.0
2024-07-30 14:30:00,193.42,193.49,193.25,193.31,46395.0,187.2668,187.3346,187.1022,187.1603,46395.0
2024-07-30 15:00:00,193.31,193.55,193.15,193.5,41254.0,187.1603,187.3927,187.0054,187.3443,41254.0
2024-07-30 15:30:00,193.57,194.33,193.52,193.94,293718.0,187.4121,188.1479,187.3636,187.7703,293718.0
2024-07-31 09:30:00,194.69,196.39,194.33,194.43,80456.0,188.4964,190.1423,188.1479,188.2447,80456.0
2024-07-31 10:00:00,194.43,196.0,194.43,195.72,51230.0,188.2447,189.7648,188.2447,189.4937,51230.0
2024-07-31 10:30:00,195.72,195.87,195.18,195.8,48715.0,189.4937,189.6389,188.9708,189.5711,48715.0
2024-07-31 11:00:00,195.66,196.45,195.45,195.95,48013.0,189.4356,190.2004,189.2323,189.7163,48013.0
2024-07-31 11:30:00,195.93,197.28,195.84,197.15,83791.0,189.697,191.004,189.6098,190.8782,83791.0
2024-07-31 12:00:00,197.14,197.28,196.83,197.02,81661.0,190.8685,191.004,190.5683,190.7523,81661.0
2024-07-31 12:30:00,197.03,197.52,197.01,197.21,57130.0,190.762,191.2364,190.7426,190.9363,57130.0
2024-07-31 13:00:00,197.21,198.28,196.92,197.9,72924.0,190.9363,191.9722,190.6555,191.6043,72924.0
2024-07-31 13:30:00,197.83,198.25,197.59,198.05,63715.0,191.5365,191.9432,191.3042,191.7495,63715.0
2024-07-31 14:00:00,198.05,198.1,197.51,197.57,48039.0,191.7495,191.7979,191.2267,191.2848,48039.0
2024-07-31 14:30:00,197.6,197.84,196.95,196.95,53481.0,191.3139,191.5462,190.6845,190.6845,53481.0
2024-07-31 15:00:00,196.95,197.31,196.49,197.15,175727.0,190.6845,191.0331,190.2392,190.8782,175727.0
2024-07-31 15:30:00,197.07,197.58,196.83,197.35,579075.0,190.8007,191.2945,190.5683,191.0718,579075.0
2024-08-01 09:30:00,192.41,198.5,190.6,195.1,352252.0,186.289,192.1852,184.5365,188.8934,352252.0
2024-08-01 10:00:00,195.19,197.08,194.09,196.9,128640.0,188.9805,190.8104,187.9155,190.6361,128640.0
2024-08-01 10:30:00,196.9,199.85,196.65,196.7,141551.0,190.6361,193.4923,190.3941,190.4425,141551.0
2024-08-01 11:00:00,196.34,197.18,195.05,196.34,75251.0,190.0939,190.9072,188.845,190.0939,75251.0
2024-08-01 11:30:00,196.41,198.27,196.41,198.1,63798.0,190.1617,191.9625,190.1617,191.7979,63798.0
2024-08-01 12:00:00,197.97,198.0,196.26,196.49,71707.0,191.6721,191.7011,190.0165,190.2392,71707.0
2024-08-01 12:30:00,196.38,196.55,195.42,195.5,75098.0,190.1327,190.2973,189.2032,189.2807,75098.0
2024-08-01 13:00:00,195.58,196.96,195.4,196.6,50882.0,189.3581,190.6942,189.1838,190.3457,50882.0
2024-08-01 13:30:00,196.6,196.86,196.21,196.74,86623.0,190.3457,190.5974,189.9681,190.4812,86623.0
2024-08-01 14:00:00,196.77,198.21,196.49,198.02,29456.0,190.5103,191.9044,190.2392,191.7205,29456.0
2024-08-01 14:30:00,197.95,199.67,197.8,199.59,57471.0,191.6527,193.318,191.5075,193.2405,57471.0
2024-08-01 15:00:00,199.69,200.47,199.24,199.75,141997.0,193.3374,194.0926,192.9017,193.3955,141997.0
2024-08-01 15:30:00,199.75,199.87,198.7,199.64,311607.0,193.3955,193.5116,192.3789,193.289,311607.0
2024-08-02 09:30:00,199.08,203.23,197.55,202.05,221837.0,192.7468,196.7647,191.2654,195.6223,221837.0
2024-08-02 10:00:00,202.02,202.62,200.23,200.33,186520.0,195.5932,196.1742,193.8602,193.957,186520.0
2024-08-02 10:30:00,200.45,200.91,199.08,199.32,62712.0,194.0732,194.5186,192.7468,192.9791,62712.0
2024-08-02 11:00:00,199.39,199.45,197.36,197.77,79926.0,193.0469,193.105,191.0815,191.4784,79926.0
2024-08-02 11:30:00,197.65,198.22,196.78,198.12,58497.0,191.3623,191.9141,190.5199,191.8173,58497.0
2024-08-02 12:00:00,198.09,198.59,197.72,198.17,36626.0,191.7883,192.2724,191.43,191.8657,36626.0
2024-08-02 12:30:00,198.25,198.91,198.25,198.75,27582.0,191.9432,192.5822,191.9432,192.4273,27582.0
2024-08-02 13:00:00,198.75,199.41,198.34,198.9,37385.0,192.4273,193.0663,192.0303,192.5725,37385.0
2024-08-02 13:30:00,198.95,199.05,197.88,198.09,78872.0,192.6209,192.7177,191.5849,191.7883,78872.0
2024-08-02 14:00:00,198.03,198.7,197.86,198.6,35021.0,191.7302,192.3789,191.5656,192.282,35021.0
2024-08-02 14:30:00,198.63,198.93,198.27,198.88,56431.0,192.3111,192.6015,191.9625,192.5531,56431.0
2024-08-02 15:00:00,198.89,199.51,198.82,199.04,109079.0,192.5628,193.1631,192.495,192.708,109079.0
2024-08-02 15:30:00,199.05,199.17,198.12,199.07,341641.0,192.7177,192.8339,191.8173,192.7371,341641.0
2024-08-05 09:30:00,198.01,202.85,196.78,197.37,192750.0,191.7108,196.3968,190.5199,191.0912,192750.0
2024-08-05 10:00:00,197.67,198.19,195.86,196.61,84088.0,191.3816,191.8851,189.6292,190.3553,84088.0
2024-08-05 10:30:00,196.76,197.29,196.06,196.24,69278.0,190.5006,191.0137,189.8228,189.9971,69278.0
2024-08-05 11:00:00,196.23,196.6,195.4,196.23,73490.0,189.9874,190.3457,189.1838,189.9874,73490.0
2024-08-05 11:30:00,196.3,196.79,195.76,196.67,78671.0,190.0552,190.5296,189.5324,190.4134,78671.0
2024-08-05 12:00:00,196.64,197.76,196.24,197.12,50257.0,190.3844,191.4688,189.9971,190.8491,50257.0
2024-08-05 12:30:00,197.24,197.55,196.97,197.17,22538.0,190.9653,191.2654,190.7039,190.8975,22538.0
2024-08-05 13:00:00,197.17,197.23,196.22,196.51,57579.0,190.8975,190.9556,189.9778,190.2585,57579.0
2024-08-05 13:30:00,196.4,196.72,196.11,196.5,43578.0,190.152,190.4618,189.8713,190.2488,43578.0
2024-08-05 14:00:00,196.48,197.33,196.33,197.05,28473.0,190.2295,191.0524,190.0843,190.7814,28473.0
2024-08-05 14:30:00,197.04,197.25,196.15,196.29,69666.0,190.7717,190.975,189.91,190.0455,69666.0
2024-08-05 15:00:00,196.21,196.66,195.82,196.19,41552.0,189.9681,190.4038,189.5905,189.9487,41552.0
2024-08-05 15:30:00,196.19,196.49,195.51,196.07,210760.0,189.9487,190.2392,189.2903,189.8325,210760.0
2024-08-06 09:30:00,197.73,199.15,196.59,198.83,58982.0,191.4397,192.8145,190.336,192.5047,58982.0
2024-08-06 10:00:00,198.96,200.5,198.66,199.68,56074.0,192.6306,194.1216,192.3401,193.3277,56074.0
2024-08-06 10:30:00,199.73,200.55,198.31,198.75,45997.0,193.3761,194.17,192.0013,192.4273,45997.0
2024-08-06 11:00:00,198.6,199.17,198.0,198.53,25111.0,192.282,192.8339,191.7011,192.2143,25111.0
2024-08-06 11:30:00,198.43,198.82,197.92,198.75,21624.0,192.1174,192.495,191.6237,192.4273,21624.0
2024-08-06 12:00:00,198.72,199.43,198.67,199.15,17975.0,192.3982,193.0856,192.3498,192.8145,17975.0
2024-08-06 12:30:00,199.15,199.49,198.77,199.07,30260.0,192.8145,193.1437,192.4466,192.7371,30260.0
2024-08-06 13:00:00,198.95,199.72,198.89,199.38,20509.0,192.6209,193.3664,192.5628,193.0372,20509.0
2024-08-06 13:30:00,199.32,199.61,199.17,199.61,16970.0,192.9791,193.2599,192.8339,193.2599,16970.0
2024-08-06 14:00:00,199.55,199.57,198.95,199.57,33356.0,193.2018,193.2212,192.6209,193.2212,33356.0
2024-08-06 14:30:00,199.62,200.37,199.56,199.64,29826.0,193.2696,193.9957,193.2115,193.289,29826.0
2024-08-06 15:00:00,199.65,199.78,198.92,199.72,54193.0,193.2986,193.4245,192.5919,193.3664,54193.0
2024-08-06 15:30:00,199.72,200.23,199.18,199.4,285900.0,193.3664,193.8602,192.8436,193.0566,285900.0
2024-08-07 09:30:00,199.01,200.97,198.52,200.89,60049.0,192.679,194.5766,192.2046,194.4992,60049.0
2024-08-07 10:00:00,200.69,201.48,199.75,200.48,54376.0,194.3056,195.0704,193.3955,194.1022,54376.0
2024-08-07 10:30:00,200.74,201.42,200.21,201.38,43928.0,194.354,195.0123,193.8408,194.9736,43928.0
2024-08-07 11:00:00,201.37,201.46,200.75,201.02,38494.0,194.9639,195.0511,194.3636,194.6251,38494.0
2024-08-07 11:30:00,200.92,201.74,200.92,201.16,41278.0,194.5282,195.3222,194.5282,194.7606,41278.0
2024-08-07 12:00:00,201.2,201.38,200.72,201.32,20051.0,194.7993,194.9736,194.3346,194.9155,20051.0
2024-08-07 12:30:00,201.34,201.34,200.07,200.19,15167.0,194.9349,194.9349,193.7053,193.8215,15167.0
2024-08-07 13:00:00,200.19,200.39,199.82,200.13,29263.0,193.8215,194.0151,193.4632,193.7634,29263.0
2024-08-07 13:30:00,200.24,200.94,199.97,200.24,24282.0,193.8699,194.5476,193.6085,193.8699,24282.0
2024-08-07 14:00:00,200.15,200.33,199.71,200.17,24842.0,193.7827,193.957,193.3567,193.8021,24842.0
2024-08-07 14:30:00,200.12,200.64,199.69,199.95,68056.0,193.7537,194.2571,193.3374,193.5891,68056.0
2024-08-07 15:00:00,200.0,200.82,200.0,200.64,64494.0,193.6375,194.4314,193.6375,194.2571,64494.0
2024-08-07 15:30:00,200.68,201.13,199.78,199.93,347865.0,194.2959,194.7316,193.4245,193.5697,347865.0
2024-08-08 09:30:00,198.57,202.0,198.35,201.87,58326.0,192.253,195.5739,192.04,195.448,58326.0
2024-08-08 10:00:00,201.71,202.5,201.42,202.12,39054.0,195.2931,196.058,195.0123,195.6901,39054.0
2024-08-08 10:30:00,202.11,202.41,201.73,202.15,36946.0,195.6804,195.9708,195.3125,195.7191,36946.0
2024-08-08 11:00:00,202.17,202.42,201.91,202.21,28106.0,195.7385,195.9805,195.4867,195.7772,28106.0
2024-08-08 11:30:00,202.12,202.76,202.0,202.61,32247.0,195.6901,196.3097,195.5739,196.1645,32247.0
2024-08-08 12:00:00,202.61,202.69,201.96,202.0,19897.0,196.1645,196.2419,195.5352,195.5739,19897.0
2024-08-08 12:30:00,202.13,202.21,201.65,201.78,18556.0,195.6997,195.7772,195.235,195.3609,18556.0
2024-08-08 13:00:00,201.7,201.86,201.39,201.74,15539.0,195.2834,195.4383,194.9833,195.3222,15539.0
2024-08-08 13:30:00,201.86,201.96,201.47,201.59,13175.0,195.4383,195.5352,195.0607,195.1769,13175.0
2024-08-08 14:00:00,201.6,202.05,201.39,201.86,15982.0,195.1866,195.6223,194.9833,195.4383,15982.0
2024-08-08 14:30:00,201.86,202.08,201.75,201.92,24465.0,195.4383,195.6513,195.3318,195.4964,24465.0
2024-08-08 15:00:00,201.93,202.52,201.92,202.04,42730.0,195.5061,196.0773,195.4964,195.6126,42730.0
2024-08-08 15:30:00,202.07,202.44,201.89,202.16,156940.0,195.6417,195.9999,195.4674,195.7288,156940.0
2024-08-09 09:30:00,201.75,201.96,199.0,200.39,69517.0,195.3318,195.5352,192.6693,194.0151,69517.0
2024-08-09 10:00:00,200.36,200.65,199.87,200.37,45574.0,193.9861,194.2668,193.5116,193.9957,45574.0
2024-08-09 10:30:00,200.5,200.53,199.62,199.69,35692.0,194.1216,194.1506,193.2696,193.3374,35692.0
2024-08-09 11:00:00,199.72,200.16,199.4,199.8,35620.0,193.3664,193.7924,193.0566,193.4439,35620.0
2024-08-09 11:30:00,199.66,199.96,199.27,199.36,22885.0,193.3083,193.5988,192.9307,193.0179,22885.0
2024-08-09 12:00:00,199.23,199.47,198.92,199.34,15992.0,192.892,193.1244,192.5919,192.9985,15992.0
2024-08-09 12:30:00,199.35,199.98,199.28,199.65,23541.0,193.0082,193.6181,192.9404,193.2986,23541.0
2024-08-09 13:00:00,199.66,200.37,199.66,200.37,29652.0,193.3083,193.9957,193.3083,193.9957,29652.0
2024-08-09 13:30:00,200.45,200.79,200.3,200.59,19166.0,194.0732,194.4024,193.928,194.2087,19166.0
2024-08-09 14:00:00,200.65,200.77,200.3,200.5,19037.0,194.2668,194.383,193.928,194.1216,19037.0
2024-08-09 14:30:00,200.58,201.07,200.5,200.99,20688.0,194.1991,194.6735,194.1216,194.596,20688.0
2024-08-09 15:00:00,200.98,201.36,200.82,201.25,25782.0,194.5863,194.9542,194.4314,194.8477,25782.0
2024-08-09 15:30:00,201.25,201.66,200.13,201.31,303342.0,194.8477,195.2447,193.7634,194.9058,303342.0
2024-08-12 09:30:00,199.17,199.95,197.44,198.29,143785.0,192.8339,193.5891,191.1589,191.9819,143785.0
2024-08-12 10:00:00,198.09,199.37,197.78,199.22,81188.0,191.7883,193.0275,191.4881,192.8823,81188.0
2024-08-12 10:30:00,199.44,199.5,198.95,198.98,50229.0,193.0953,193.1534,192.6209,192.65,50229.0
2024-08-12 11:00:00,199.09,199.09,197.93,198.44,69141.0,192.7565,192.7565,191.6334,192.1271,69141.0
2024-08-12 11:30:00,198.46,198.75,198.19,198.71,37455.0,192.1465,192.4273,191.8851,192.3885,37455.0
2024-08-12 12:00:00,198.78,199.2,198.38,199.06,33019.0,192.4563,192.863,192.069,192.7274,33019.0
2024-08-12 12:30:00,198.99,199.15,198.76,198.76,58300.0,192.6596,192.8145,192.437,192.437,58300.0
2024-08-12 13:00:00,198.75,198.75,198.46,198.6,22299.0,192.4273,192.4273,192.1465,192.282,22299.0
2024-08-12 13:30:00,198.59,198.83,198.17,198.41,64478.0,192.2724,192.5047,191.8657,192.0981,64478.0
2024-08-12 14:00:00,198.28,198.54,198.17,198.18,33921.0,191.9722,192.224,191.8657,191.8754,33921.0
2024-08-12 14:30:00,198.21,198.38,198.1,198.2,46019.0,191.9044,192.069,191.7979,191.8948,46019.0
2024-08-12 15:00:00,198.2,198.32,197.9,198.0,86322.0,191.8948,192.0109,191.6043,191.7011,86322.0
2024-08-12 15:30:00,198.0,199.02,197.71,198.88,294466.0,191.7011,192.6887,191.4204,192.5531,294466.0
2024-08-13 09:30:00,199.29,200.4,198.84,199.04,64571.0,192.9501,194.0248,192.5144,192.708,64571.0
2024-08-13 10:00:00,199.14,199.14,198.04,198.41,31817.0,192.8049,192.8049,191.7399,192.0981,31817.0
2024-08-13 10:30:00,198.38,199.68,198.3,199.3,44327.0,192.069,193.3277,191.9916,192.9598,44327.0
2024-08-13 11:00:00,199.25,200.05,199.03,199.79,28274.0,192.9114,193.6859,192.6984,193.4342,28274.0
2024-08-13 11:30:00,199.74,200.13,199.74,200.03,16883.0,193.3858,193.7634,193.3858,193.6665,16883.0
2024-08-13 12:00:00,200.06,200.58,199.99,200.32,21353.0,193.6956,194.1991,193.6278,193.9473,21353.0
2024-08-13 12:30:00,200.23,201.33,200.16,201.01,30459.0,193.8602,194.9252,193.7924,194.6154,30459.0
2024-08-13 13:00:00,200.9,200.94,200.32,200.32,32807.0,194.5089,194.5476,193.9473,193.9473,32807.0
2024-08-13 13:30:00,200.21,200.5,200.21,200.31,12912.0,193.8408,194.1216,193.8408,193.9376,12912.0
2024-08-13 14:00:00,200.31,200.38,199.89,200.02,41384.0,193.9376,194.0054,193.531,193.6569,41384.0
2024-08-13 14:30:00,199.97,200.17,199.81,200.04,21187.0,193.6085,193.8021,193.4535,193.6762,21187.0
2024-08-13 15:00:00,200.0,200.43,200.0,200.32,28069.0,193.6375,194.0538,193.6375,193.9473,28069.0
2024-08-13 15:30:00,200.29,200.29,199.39,199.48,158268.0,193.9183,193.9183,193.0469,193.134,158268.0
2024-08-14 09:30:00,199.25,202.58,199.12,201.5,137138.0,192.9114,196.1354,192.7855,195.0898,137138.0
2024-08-14 10:00:00,201.5,201.84,200.8,201.72,43948.0,195.0898,195.419,194.4121,195.3028,43948.0
2024-08-14 10:30:00,201.81,201.9,201.33,201.53,26198.0,195.3899,195.4771,194.9252,195.1188,26198.0
2024-08-14 11:00:00,201.62,201.89,201.34,201.7,38098.0,195.206,195.4674,194.9349,195.2834,38098.0
2024-08-14 11:30:00,201.85,201.89,200.91,201.11,14070.0,195.4287,195.4674,194.5186,194.7122,14070.0
2024-08-14 12:00:00,201.12,201.68,201.03,201.59,37425.0,194.7219,195.2641,194.6347,195.1769,37425.0
2024-08-14 12:30:00,201.6,202.01,201.6,201.87,29242.0,195.1866,195.5836,195.1866,195.448,29242.0
2024-08-14 13:00:00,201.82,201.93,201.39,201.5,15085.0,195.3996,195.5061,194.9833,195.0898,15085.0
2024-08-14 13:30:00,201.5,201.68,201.29,201.52,15965.0,195.0898,195.2641,194.8865,195.1091,15965.0
2024-08-14 14:00:00,201.48,201.62,201.22,201.23,25609.0,195.0704,195.206,194.8187,194.8284,25609.0
2024-08-14 14:30:00,201.3,201.85,201.29,201.67,19133.0,194.8961,195.4287,194.8865,195.2544,19133.0
2024-08-14 15:00:00,201.67,201.87,201.18,201.29,23631.0,195.2544,195.448,194.78,194.8865,23631.0
2024-08-14 15:30:00,201.2,201.55,200.55,200.58,96013.0,194.7993,195.1382,194.17,194.1991,96013.0
2024-08-15 09:30:00,201.0,201.5,200.17,200.17,42704.0,194.6057,195.0898,193.8021,193.8021,42704.0
2024-08-15 10:00:00,200.4,200.62,198.91,199.1,50834.0,194.0248,194.2378,192.5822,192.7661,50834.0
2024-08-15 10:30:00,199.11,199.21,198.55,198.87,65776.0,192.7758,192.8726,192.2336,192.5435,65776.0
2024-08-15 11:00:00,198.87,199.69,198.62,199.23,31812.0,192.5435,193.3374,192.3014,192.892,31812.0
2024-08-15 11:30:00,199.2,199.25,198.4,198.45,26154.0,192.863,192.9114,192.0884,192.1368,26154.0
2024-08-15 12:00:00,198.51,198.85,198.43,198.53,17404.0,192.1949,192.5241,192.1174,192.2143,17404.0
2024-08-15 12:30:00,198.54,198.72,197.83,197.83,32412.0,192.224,192.3982,191.5365,191.5365,32412.0
2024-08-15 13:00:00,197.82,197.83,197.54,197.55,63151.0,191.5269,191.5365,191.2558,191.2654,63151.0
2024-08-15 13:30:00,197.54,197.61,197.04,197.22,32312.0,191.2558,191.3235,190.7717,190.9459,32312.0
2024-08-15 14:00:00,197.24,197.74,197.18,197.48,19124.0,190.9653,191.4494,190.9072,191.1977,19124.0
2024-08-15 14:30:00,197.44,197.58,197.06,197.47,44564.0,191.1589,191.2945,190.791,191.188,44564.0
2024-08-15 15:00:00,197.38,197.44,197.15,197.23,38881.0,191.1009,191.1589,190.8782,190.9556,38881.0
2024-08-15 15:30:00,197.27,197.36,196.31,196.66,124585.0,190.9944,191.0815,190.0649,190.4038,124585.0
2024-08-16 09:30:00,194.63,195.44,193.26,194.1,99166.0,189.7726,190.5624,188.4368,189.2558,99166.0
2024-08-16 10:00:00,193.99,194.19,193.61,193.9,36553.0,189.1485,189.3436,188.778,189.0608,36553.0
2024-08-16 10:30:00,193.93,194.29,193.75,193.88,37621.0,189.09,189.4411,188.9145,189.0413,37621.0
2024-08-16 11:00:00,193.88,194.48,193.75,194.28,30989.0,189.0413,189.6263,188.9145,189.4313,30989.0
2024-08-16 11:30:00,194.22,194.29,193.26,193.99,44167.0,189.3728,189.4411,188.4368,189.1485,44167.0
2024-08-16 12:00:00,194.02,194.02,193.27,193.42,23550.0,189.1778,189.1778,188.4465,188.5928,23550.0
2024-08-16 12:30:00,193.4,193.86,193.37,193.77,21290.0,188.5733,189.0218,188.544,188.934,21290.0
2024-08-16 13:00:00,193.78,194.08,193.53,194.05,17904.0,188.9438,189.2363,188.7,189.207,17904.0
2024-08-16 13:30:00,194.0,194.29,193.9,194.24,34369.0,189.1583,189.4411,189.0608,189.3923,34369.0
2024-08-16 14:00:00,194.24,194.3,194.0,194.16,56673.0,189.3923,189.4508,189.1583,189.3143,56673.0
2024-08-16 14:30:00,194.13,194.23,193.96,194.14,58236.0,189.285,189.3826,189.1193,189.2948,58236.0
2024-08-16 15:00:00,194.11,194.25,193.62,193.69,53372.0,189.2655,189.4021,188.7878,188.856,53372.0
2024-08-16 15:30:00,193.68,193.85,193.16,193.47,274821.0,188.8463,189.012,188.3393,188.6415,274821.0
2024-08-19 09:30:00,193.87,194.82,193.75,194.77,56014.0,189.0315,189.9578,188.9145,189.9091,56014.0
2024-08-19 10:00:00,194.7,195.47,194.52,195.23,36565.0,189.8408,190.5916,189.6653,190.3576,36565.0
2024-08-19 10:30:00,195.17,196.15,195.16,195.96,58081.0,190.2991,191.2546,190.2893,191.0694,58081.0
2024-08-19 11:00:00,195.89,196.06,195.64,195.72,32074.0,191.0011,191.1669,190.7574,190.8354,32074.0
2024-08-19 11:30:00,195.64,195.97,195.45,195.77,26010.0,190.7574,191.0791,190.5721,190.8841,26010.0
2024-08-19 12:00:00,195.8,196.15,195.59,195.99,14034.0,190.9134,191.2546,190.7086,191.0986,14034.0
2024-08-19 12:30:00,195.99,196.61,195.97,196.56,14624.0,191.0986,191.7032,191.0791,191.6544,14624.0
2024-08-19 13:00:00,196.56,196.66,196.27,196.27,25577.0,191.6544,191.7519,191.3716,191.3716,25577.0
2024-08-19 13:30:00,196.37,196.57,196.19,196.5,26066.0,191.4691,191.6642,191.2936,191.5959,26066.0
2024-08-19 14:00:00,196.5,196.5,196.11,196.25,38188.0,191.5959,191.5959,191.2156,191.3521,38188.0
2024-08-19 14:30:00,196.29,197.02,196.25,196.86,40607.0,191.3911,192.1029,191.3521,191.9469,40607.0
2024-08-19 15:00:00,196.87,197.39,196.75,197.26,42223.0,191.9567,192.4637,191.8397,192.3369,42223.0
2024-08-19 15:30:00,197.26,197.26,196.75,197.15,218969.0,192.3369,192.3369,191.8397,192.2297,218969.0
2024-08-20 09:30:00,196.69,196.69,195.23,195.86,140158.0,191.7812,191.7812,190.3576,190.9719,140158.0
2024-08-20 10:00:00,195.88,196.96,195.76,196.78,62453.0,190.9914,192.0444,190.8744,191.8689,62453.0
2024-08-20 10:30:00,196.71,197.87,196.57,197.87,55264.0,191.8007,192.9317,191.6642,192.9317,55264.0
2024-08-20 11:00:00,197.96,197.96,196.95,197.0,78743.0,193.0195,193.0195,192.0347,192.0834,78743.0
2024-08-20 11:30:00,197.0,197.21,196.63,197.17,35873.0,192.0834,192.2882,191.7227,192.2492,35873.0
2024-08-20 12:00:00,197.09,197.41,196.76,197.41,36958.0,192.1712,192.4832,191.8494,192.4832,36958.0
2024-08-20 12:30:00,197.29,197.68,197.26,197.62,25032.0,192.3662,192.7464,192.3369,192.6879,25032.0
2024-08-20 13:00:00,197.62,198.22,197.41,198.17,25560.0,192.6879,193.273,192.4832,193.2242,25560.0
2024-08-20 13:30:00,198.12,198.24,197.91,198.09,16782.0,193.1755,193.2925,192.9707,193.1462,16782.0
2024-08-20 14:00:00,198.09,198.17,197.79,197.87,18800.0,193.1462,193.2242,192.8537,192.9317,18800.0
2024-08-20 14:30:00,197.94,197.94,197.47,197.57,26831.0,193.0,193.0,192.5417,192.6392,26831.0
2024-08-20 15:00:00,197.55,198.15,197.48,198.06,44646.0,192.6197,193.2047,192.5514,193.117,44646.0
2024-08-20 15:30:00,198.07,198.41,197.82,197.92,123250.0,193.1267,193.4582,192.883,192.9805,123250.0
2024-08-21 09:30:00,198.1,199.71,198.1,199.52,50905.0,193.156,194.7258,193.156,194.5405,50905.0
2024-08-21 10:00:00,199.32,199.32,197.55,198.37,43766.0,194.3455,194.3455,192.6197,193.4192,43766.0
2024-08-21 10:30:00,198.26,198.74,198.25,198.4,27624.0,193.312,193.78,193.3022,193.4485,27624.0
2024-08-21 11:00:00,198.36,198.51,198.16,198.32,11901.0,193.4095,193.5557,193.2145,193.3705,11901.0
2024-08-21 11:30:00,198.31,198.6,198.16,198.16,6579.0,193.3607,193.6435,193.2145,193.2145,6579.0
2024-08-21 12:00:00,198.23,198.47,198.1,198.47,13847.0,193.2827,193.5167,193.156,193.5167,13847.0
2024-08-21 12:30:00,198.45,198.57,198.07,198.09,11966.0,193.4972,193.6142,193.1267,193.1462,11966.0
2024-08-21 13:00:00,198.09,198.19,197.52,197.53,20616.0,193.1462,193.2437,192.5904,192.6002,20616.0
2024-08-21 13:30:00,197.56,197.56,197.0,197.04,30710.0,192.6294,192.6294,192.0834,192.1224,30710.0
2024-08-21 14:00:00,197.01,197.27,196.97,197.22,15294.0,192.0932,192.3467,192.0542,192.2979,15294.0
2024-08-21 14:30:00,197.31,197.7,197.31,197.53,17226.0,192.3857,192.766,192.3857,192.6002,17226.0
2024-08-21 15:00:00,197.53,197.54,196.95,197.03,23919.0,192.6002,192.6099,192.0347,192.1127,23919.0
2024-08-21 15:30:00,196.95,197.51,196.67,197.48,140787.0,192.0347,192.5807,191.7617,192.5514,140787.0
2024-08-22 09:30:00,198.27,198.27,196.33,196.53,30687.0,193.3217,193.3217,191.4301,191.6252,30687.0
2024-08-22 10:00:00,196.54,197.15,196.18,197.05,18539.0,191.6349,192.2297,191.2839,192.1322,18539.0
2024-08-22 10:30:00,196.91,197.08,196.32,196.35,8244.0,191.9957,192.1614,191.4204,191.4496,8244.0
2024-08-22 11:00:00,196.3,196.38,195.28,195.41,21310.0,191.4009,191.4789,190.4063,190.5331,21310.0
2024-08-22 11:30:00,195.41,196.08,195.4,195.48,19814.0,190.5331,191.1864,190.5234,190.6014,19814.0
2024-08-22 12:00:00,195.41,195.58,195.29,195.57,9931.0,190.5331,190.6989,190.4161,190.6891,9931.0
2024-08-22 12:30:00,195.56,195.57,195.13,195.13,9801.0,190.6794,190.6891,190.2601,190.2601,9801.0
2024-08-22 13:00:00,195.12,195.24,194.89,195.04,10453.0,190.2503,190.3673,190.0261,190.1723,10453.0
2024-08-22 13:30:00,194.94,195.41,194.85,194.9,10529.0,190.0748,190.5331,189.9871,190.0358,10529.0
2024-08-22 14:00:00,194.85,195.1,194.75,195.1,28509.0,189.9871,190.2308,189.8896,190.2308,28509.0
2024-08-22 14:30:00,195.09,195.29,195.04,195.15,6692.0,190.2211,190.4161,190.1723,190.2796,6692.0
2024-08-22 15:00:00,195.15,195.47,195.15,195.41,11506.0,190.2796,190.5916,190.2796,190.5331,11506.0
2024-08-22 15:30:00,195.53,195.65,194.96,195.61,93059.0,190.6501,190.7671,190.0943,190.7281,93059.0
2024-08-23 09:30:00,196.62,196.62,195.18,195.85,20311.0,191.7129,191.7129,190.3088,190.9621,20311.0
2024-08-23 10:00:00,195.76,196.22,195.61,195.9,21307.0,190.8744,191.3229,190.7281,191.0109,21307.0
2024-08-23 10:30:00,195.87,195.95,195.42,195.74,17245.0,190.9816,191.0596,190.5429,190.8549,17245.0
2024-08-23 11:00:00,195.64,196.1,195.59,195.62,23548.0,190.7574,191.2059,190.7086,190.7379,23548.0
2024-08-23 11:30:00,195.69,195.88,195.54,195.56,6666.0,190.8061,190.9914,190.6599,190.6794,6666.0
2024-08-23 12:00:00,195.49,195.65,195.37,195.45,24480.0,190.6111,190.7671,190.4941,190.5721,24480.0
2024-08-23 12:30:00,195.44,195.82,195.44,195.7,11193.0,190.5624,190.9329,190.5624,190.8159,11193.0
2024-08-23 13:00:00,195.71,195.82,195.52,195.65,11088.0,190.8256,190.9329,190.6404,190.7671,11088.0
2024-08-23 13:30:00,195.65,195.86,195.6,195.81,9584.0,190.7671,190.9719,190.7184,190.9231,9584.0
2024-08-23 14:00:00,195.8,195.99,195.69,195.88,11590.0,190.9134,191.0986,190.8061,190.9914,11590.0
2024-08-23 14:30:00,195.85,196.16,195.85,196.06,10890.0,190.9621,191.2644,190.9621,191.1669,10890.0
2024-08-23 15:00:00,196.09,196.25,196.08,196.2,10623.0,191.1961,191.3521,191.1864,191.3034,10623.0
2024-08-23 15:30:00,196.21,196.64,196.05,196.25,100662.0,191.3131,191.7324,191.1571,191.3521,100662.0
2024-08-26 09:30:00,196.3,198.36,196.3,198.06,53084.0,191.4009,193.4095,191.4009,193.117,53084.0
2024-08-26 10:00:00,198.07,198.48,197.7,198.04,39610.0,193.1267,193.5265,192.766,193.0975,39610.0
2024-08-26 10:30:00,198.2,198.89,198.09,198.12,19055.0,193.2535,193.9263,193.1462,193.1755,19055.0
2024-08-26 11:00:00,198.12,198.12,197.21,197.22,21307.0,193.1755,193.1755,192.2882,192.2979,21307.0
2024-08-26 11:30:00,197.26,197.43,197.14,197.34,23535.0,192.3369,192.5027,192.2199,192.4149,23535.0
2024-08-26 12:00:00,197.19,197.27,196.71,196.86,29221.0,192.2687,192.3467,191.8007,191.9469,29221.0
2024-08-26 12:30:00,196.86,196.93,196.58,196.9,24089.0,191.9469,192.0152,191.6739,191.9859,24089.0
2024-08-26 13:00:00,196.9,197.1,196.8,196.97,25602.0,191.9859,192.1809,191.8884,192.0542,25602.0
2024-08-26 13:30:00,196.9,197.03,196.42,196.43,27846.0,191.9859,192.1127,191.5179,191.5276,27846.0
2024-08-26 14:00:00,196.38,196.49,196.16,196.29,17374.0,191.4789,191.5861,191.2644,191.3911,17374.0
2024-08-26 14:30:00,196.34,196.36,196.09,196.23,15548.0,191.4399,191.4594,191.1961,191.3326,15548.0
2024-08-26 15:00:00,196.16,196.29,196.0,196.12,19056.0,191.2644,191.3911,191.1084,191.2254,19056.0
2024-08-26 15:30:00,196.07,196.44,195.78,196.37,106437.0,191.1766,191.5374,190.8939,191.4691,106437.0
2024-08-27 09:30:00,193.62,195.4,192.26,194.3,58452.0,188.7878,190.5234,187.4617,189.4508,58452.0
2024-08-27 10:00:00,194.3,194.71,193.49,194.02,36497.0,189.4508,189.8506,188.661,189.1778,36497.0
2024-08-27 10:30:00,193.92,194.27,193.34,193.34,41310.0,189.0803,189.4216,188.5148,188.5148,41310.0
2024-08-27 11:00:00,193.35,193.44,192.96,193.13,28025.0,188.5245,188.6123,188.1442,188.31,28025.0
2024-08-27 11:30:00,193.09,193.21,192.29,192.36,36372.0,188.271,188.388,187.491,187.5592,36372.0
2024-08-27 12:00:00,192.32,192.33,191.75,191.75,52050.0,187.5202,187.53,186.9644,186.9644,52050.0
2024-08-27 12:30:00,191.7,192.04,191.29,192.03,34277.0,186.9157,187.2472,186.5159,187.2375,34277.0
2024-08-27 13:00:00,192.03,192.7,191.87,192.68,21290.0,187.2375,187.8907,187.0815,187.8712,21290.0
2024-08-27 13:30:00,192.7,192.78,191.92,192.02,35862.0,187.8907,187.9687,187.1302,187.2277,35862.0
2024-08-27 14:00:00,191.99,192.01,191.55,191.59,28960.0,187.1985,187.218,186.7694,186.8084,28960.0
2024-08-27 14:30:00,191.58,191.93,191.38,191.86,33735.0,186.7987,187.14,186.6037,187.0717,33735.0
2024-08-27 15:00:00,191.89,192.51,191.89,192.21,26909.0,187.101,187.7055,187.101,187.413,26909.0
2024-08-27 15:30:00,192.23,192.23,191.1,191.13,188407.0,187.4325,187.4325,186.3307,186.3599,188407.0
2024-08-28 09:30:00,191.0,191.1,189.31,191.1,82021.0,186.2332,186.3307,184.5853,186.3307,82021.0
2024-08-28 10:00:00,191.11,192.47,191.02,192.04,42254.0,186.3404,187.6665,186.2527,187.2472,42254.0
2024-08-28 10:30:00,192.1,192.5,192.0,192.43,32860.0,187.3057,187.6957,187.2082,187.6275,32860.0
2024-08-28 11:00:00,192.43,193.11,192.32,192.79,28558.0,187.6275,188.2905,187.5202,187.9785,28558.0
2024-08-28 11:30:00,192.78,192.78,191.81,191.81,24774.0,187.9687,187.9687,187.0229,187.0229,24774.0
2024-08-28 12:00:00,191.76,191.84,191.24,191.33,26655.0,186.9742,187.0522,186.4672,186.5549,26655.0
2024-08-28 12:30:00,191.38,191.72,191.26,191.59,21320.0,186.6037,186.9352,186.4867,186.8084,21320.0
2024-08-28 13:00:00,191.62,191.96,191.6,191.71,20338.0,186.8377,187.1692,186.8182,186.9254,20338.0
2024-08-28 13:30:00,191.68,191.89,191.57,191.71,26698.0,186.8962,187.101,186.7889,186.9254,26698.0
2024-08-28 14:00:00,191.71,191.82,191.49,191.55,21725.0,186.9254,187.0327,186.7109,186.7694,21725.0
2024-08-28 14:30:00,191.54,191.91,191.45,191.88,24132.0,186.7597,187.1205,186.6719,187.0912,24132.0
2024-08-28 15:00:00,191.89,192.13,191.6,191.81,39661.0,187.101,187.335,186.8182,187.0229,39661.0
2024-08-28 15:30:00,191.81,192.05,191.6,191.6,173847.0,187.0229,187.257,186.8182,186.8182,173847.0
2024-08-29 09:30:00,192.41,192.41,189.81,190.08,143208.0,187.608,187.608,185.0729,185.3361,143208.0
2024-08-29 10:00:00,190.09,191.16,189.82,190.65,73227.0,185.3459,186.3892,185.0826,185.8919,73227.0
2024-08-29 10:30:00,190.66,191.08,189.81,190.14,102253.0,185.9016,186.3112,185.0729,185.3946,102253.0
2024-08-29 11:00:00,190.16,190.66,190.02,190.56,99365.0,185.4141,185.9016,185.2776,185.8041,99365.0
2024-08-29 11:30:00,190.56,191.21,190.52,191.11,49967.0,185.8041,186.4379,185.7651,186.3404,49967.0
2024-08-29 12:00:00,191.11,191.29,190.78,191.12,52551.0,186.3404,186.5159,186.0187,186.3502,52551.0
2024-08-29 12:30:00,191.14,191.2,190.93,191.11,42405.0,186.3697,186.4282,186.1649,186.3404,42405.0
2024-08-29 13:00:00,191.12,191.2,190.75,190.78,32752.0,186.3502,186.4282,185.9894,186.0187,32752.0
2024-08-29 13:30:00,190.74,191.26,190.68,191.15,32041.0,185.9797,186.4867,185.9212,186.3794,32041.0
2024-08-29 14:00:00,191.2,191.95,191.16,191.9,17747.0,186.4282,187.1595,186.3892,187.1107,17747.0
2024-08-29 14:30:00,191.89,192.04,191.46,191.54,30539.0,187.101,187.2472,186.6817,186.7597,30539.0
2024-08-29 15:00:00,191.54,191.63,191.24,191.56,34986.0,186.7597,186.8474,186.4672,186.7792,34986.0
2024-08-29 15:30:00,191.56,191.9,191.25,191.7,161321.0,186.7792,187.1107,186.4769,186.9157,161321.0
2024-08-30 09:30:00,191.95,193.18,191.37,192.01,34555.0,187.1595,188.3588,186.5939,187.218,34555.0
2024-08-30 10:00:00,192.17,193.11,192.16,192.75,20030.0,187.374,188.2905,187.3642,187.9395,20030.0
2024-08-30 10:30:00,192.69,192.96,192.04,192.11,19881.0,187.881,188.1442,187.2472,187.3155,19881.0
2024-08-30 11:00:00,192.05,192.18,191.61,191.9,16270.0,187.257,187.3837,186.8279,187.1107,16270.0
2024-08-30 11:30:00,191.82,191.82,191.24,191.53,10948.0,187.0327,187.0327,186.4672,186.7499,10948.0
2024-08-30 12:00:00,191.52,191.74,191.26,191.27,10851.0,186.7402,186.9547,186.4867,186.4964,10851.0
2024-08-30 12:30:00,191.25,191.55,191.19,191.55,10696.0,186.4769,186.7694,186.4184,186.7694,10696.0
2024-08-30 13:00:00,191.49,191.68,191.49,191.57,11755.0,186.7109,186.8962,186.7109,186.7889,11755.0
2024-08-30 13:30:00,191.58,191.83,191.55,191.8,7939.0,186.7987,187.0424,186.7694,187.0132,7939.0
2024-08-30 14:00:00,191.75,191.77,191.42,191.49,29828.0,186.9644,186.9839,186.6427,186.7109,29828.0
2024-08-30 14:30:00,191.46,191.97,191.45,191.91,20612.0,186.6817,187.179,186.6719,187.1205,20612.0
2024-08-30 15:00:00,191.91,193.0,191.87,192.63,47259.0,187.1205,188.1832,187.0815,187.8225,47259.0
2024-08-30 15:30:00,192.67,193.11,192.53,192.95,159214.0,187.8615,188.2905,187.725,188.1345,159214.0
2024-09-03 09:30:00,192.6,193.1,191.37,192.68,88725.0,187.7932,188.2808,186.5939,187.8712,88725.0
2024-09-03 10:00:00,192.73,194.77,192.73,194.77,24393.0,187.92,189.9091,187.92,189.9091,24393.0
2024-09-03 10:30:00,194.71,195.73,194.68,195.69,24866.0,189.8506,190.8451,189.8213,190.8061,24866.0
2024-09-03 11:00:00,195.73,196.01,195.46,195.81,33256.0,190.8451,191.1181,190.5819,190.9231,33256.0
2024-09-03 11:30:00,195.86,196.14,195.82,195.93,18567.0,190.9719,191.2449,190.9329,191.0401,18567.0
2024-09-03 12:00:00,195.89,197.27,195.89,197.1,72399.0,191.0011,192.3467,191.0011,192.1809,72399.0
2024-09-03 12:30:00,197.02,197.15,196.44,196.56,25618.0,192.1029,192.2297,191.5374,191.6544,25618.0
2024-09-03 13:00:00,196.64,197.8,196.53,197.8,22493.0,191.7324,192.8635,191.6252,192.8635,22493.0
2024-09-03 13:30:00,197.81,197.81,197.27,197.44,26100.0,192.8732,192.8732,192.3467,192.5124,26100.0
2024-09-03 14:00:00,197.44,197.62,197.34,197.55,33248.0,192.5124,192.6879,192.4149,192.6197,33248.0
2024-09-03 14:30:00,197.56,197.56,196.88,197.0,39886.0,192.6294,192.6294,191.9664,192.0834,39886.0
2024-09-03 15:00:00,196.91,197.03,196.49,197.0,44335.0,191.9957,192.1127,191.5861,192.0834,44335.0
2024-09-03 15:30:00,197.03,197.36,196.3,197.34,242568.0,192.1127,192.4344,191.4009,192.4149,242568.0
2024-09-04 09:30:00,197.54,199.42,197.4,198.92,76306.0,192.6099,194.443,192.4734,193.9555,76306.0
2024-09-04 10:00:00,198.93,199.68,198.75,199.33,51144.0,193.9653,194.6965,193.7897,194.3553,51144.0
2024-09-04 10:30:00,199.21,199.22,198.68,198.94,12822.0,194.2383,194.248,193.7215,193.975,12822.0
2024-09-04 11:00:00,198.85,199.01,198.26,198.43,16980.0,193.8872,194.0433,193.312,193.4777,16980.0
2024-09-04 11:30:00,198.38,198.96,198.2,198.69,25812.0,193.429,193.9945,193.2535,193.7312,25812.0
2024-09-04 12:00:00,198.61,198.66,198.26,198.26,18578.0,193.6532,193.702,193.312,193.312,18578.0
2024-09-04 12:30:00,198.22,198.41,197.9,198.12,9934.0,193.273,193.4582,192.961,193.1755,9934.0
2024-09-04 13:00:00,198.11,198.26,197.53,197.62,19159.0,193.1657,193.312,192.6002,192.6879,19159.0
2024-09-04 13:30:00,197.61,197.65,197.01,197.06,28956.0,192.6782,192.7172,192.0932,192.1419,28956.0
2024-09-04 14:00:00,197.06,197.95,196.99,197.87,37999.0,192.1419,193.0097,192.0737,192.9317,37999.0
2024-09-04 14:30:00,197.99,198.21,197.87,197.92,50365.0,193.0487,193.2632,192.9317,192.9805,50365.0
2024-09-04 15:00:00,197.8,197.93,197.2,197.61,27356.0,192.8635,192.9902,192.2784,192.6782,27356.0
2024-09-04 15:30:00,197.61,198.84,197.47,198.61,128339.0,192.6782,193.8775,192.5417,193.6532,128339.0
2024-09-05 09:30:00,199.28,199.46,197.61,197.8,40942.0,194.3065,194.482,192.6782,192.8635,40942.0
2024-09-05 10:00:00,197.59,198.04,197.16,198.04,25956.0,192.6587,193.0975,192.2394,193.0975,25956.0
2024-09-05 10:30:00,198.04,198.14,197.38,197.43,19238.0,193.0975,193.195,192.4539,192.5027,19238.0
2024-09-05 11:00:00,197.41,197.76,197.19,197.55,17160.0,192.4832,192.8245,192.2687,192.6197,17160.0
2024-09-05 11:30:00,197.65,198.17,197.48,198.17,15765.0,192.7172,193.2242,192.5514,193.2242,15765.0
2024-09-05 12:00:00,198.18,198.25,197.57,198.0,32732.0,193.234,193.3022,192.6392,193.0585,32732.0
2024-09-05 12:30:00,198.0,198.65,197.93,198.65,16512.0,193.0585,193.6922,192.9902,193.6922,16512.0
2024-09-05 13:00:00,198.67,198.72,198.29,198.33,16858.0,193.7117,193.7605,193.3412,193.3802,16858.0
2024-09-05 13:30:00,198.35,198.91,198.2,198.79,21509.0,193.3997,193.9458,193.2535,193.8287,21509.0
2024-09-05 14:00:00,198.76,199.01,198.62,198.66,21853.0,193.7995,194.0433,193.663,193.702,21853.0
2024-09-05 14:30:00,198.64,198.96,198.29,198.43,33788.0,193.6825,193.9945,193.3412,193.4777,33788.0
2024-09-05 15:00:00,198.43,198.44,197.81,197.86,20351.0,193.4777,193.4875,192.8732,192.922,20351.0
2024-09-05 15:30:00,197.89,198.26,197.43,198.15,111512.0,192.9512,193.312,192.5027,193.2047,111512.0
2024-09-06 09:30:00,198.1,198.98,197.84,198.24,18302.0,193.156,194.014,192.9025,193.2925,18302.0
2024-09-06 10:00:00,198.39,198.94,198.13,198.47,29087.0,193.4387,193.975,193.1852,193.5167,29087.0
2024-09-06 10:30:00,198.54,199.1,198.39,198.89,33810.0,193.585,194.131,193.4387,193.9263,33810.0
2024-09-06 11:00:00,198.98,199.54,198.87,199.39,30487.0,194.014,194.56,193.9068,194.4138,30487.0
2024-09-06 11:30:00,199.35,200.13,199.27,200.04,39144.0,194.3748,195.1353,194.2968,195.0476,39144.0
2024-09-06 12:00:00,200.04,200.34,199.87,200.31,37655.0,195.0476,195.3401,194.8818,195.3108,37655.0
2024-09-06 12:30:00,200.37,200.76,200.03,200.56,33527.0,195.3693,195.7496,195.0378,195.5546,33527.0
2024-09-06 13:00:00,200.56,201.12,200.32,201.04,28835.0,195.5546,196.1006,195.3206,196.0226,28835.0
2024-09-06 13:30:00,201.0,201.62,200.83,201.6,33496.0,195.9836,196.5881,195.8178,196.5686,33496.0
2024-09-06 14:00:00,201.6,201.65,201.12,201.41,42635.0,196.5686,196.6174,196.1006,196.3834,42635.0
2024-09-06 14:30:00,201.41,201.49,201.0,201.21,28630.0,196.3834,196.4614,195.9836,196.1884,28630.0
2024-09-06 15:00:00,201.23,201.24,200.89,201.08,38044.0,196.2079,196.2176,195.8763,196.0616,38044.0
2024-09-06 15:30:00,201.11,201.11,199.76,199.77,189090.0,196.0908,196.0908,194.7745,194.7843,189090.0
2024-09-09 09:30:00,199.59,200.41,198.0,200.18,47373.0,194.6088,195.4083,193.0585,195.1841,47373.0
2024-09-09 10:00:00,200.13,201.0,200.1,200.89,22865.0,195.1353,195.9836,195.1061,195.8763,22865.0
2024-09-09 10:30:00,200.9,201.93,200.89,201.75,40882.0,195.8861,196.8904,195.8763,196.7149,40882.0
2024-09-09 11:00:00,201.71,201.71,201.04,201.28,28628.0,196.6759,196.6759,196.0226,196.2566,28628.0
2024-09-09 11:30:00,201.28,201.85,201.28,201.39,26376.0,196.2566,196.8124,196.2566,196.3639,26376.0
2024-09-09 12:00:00,201.4,201.64,200.9,201.16,42121.0,196.3736,196.6076,195.8861,196.1396,42121.0
2024-09-09 12:30:00,201.11,201.83,201.1,201.78,22126.0,196.0908,196.7929,196.0811,196.7441,22126.0
2024-09-09 13:00:00,201.77,201.78,201.41,201.5,21707.0,196.7344,196.7441,196.3834,196.4711,21707.0
2024-09-09 13:30:00,201.55,201.94,201.52,201.83,16677.0,196.5199,196.9001,196.4906,196.7929,16677.0
2024-09-09 14:00:00,201.9,201.99,201.61,201.95,36967.0,196.8611,196.9489,196.5784,196.9099,36967.0
2024-09-09 14:30:00,201.95,202.48,201.95,202.33,44730.0,196.9099,197.4267,196.9099,197.2804,44730.0
2024-09-09 15:00:00,202.34,203.21,202.34,203.02,75872.0,197.2901,198.1384,197.2901,197.9532,75872.0
2024-09-09 15:30:00,203.08,203.44,202.66,203.26,269397.0,198.0117,198.3627,197.6022,198.1872,269397.0
2024-09-10 09:30:00,203.98,205.77,203.33,204.17,94836.0,198.8892,200.6345,198.2554,199.0745,94836.0
2024-09-10 10:00:00,204.18,204.19,202.71,202.86,66429.0,199.0842,199.094,197.6509,197.7972,66429.0
2024-09-10 10:30:00,202.93,203.81,202.73,203.78,41448.0,197.8654,198.7235,197.6704,198.6942,41448.0
2024-09-10 11:00:00,203.84,204.63,203.82,204.25,22349.0,198.7527,199.523,198.7332,199.1525,22349.0
2024-09-10 11:30:00,204.26,204.66,204.22,204.58,37911.0,199.1622,199.5522,199.1232,199.4742,37911.0
2024-09-10 12:00:00,204.54,204.54,203.77,204.21,51491.0,199.4352,199.4352,198.6845,199.1135,51491.0
2024-09-10 12:30:00,204.22,204.64,203.99,204.2,22750.0,199.1232,199.5327,198.899,199.1037,22750.0
2024-09-10 13:00:00,204.2,204.41,204.04,204.34,21328.0,199.1037,199.3085,198.9477,199.2402,21328.0
2024-09-10 13:30:00,204.42,204.42,203.31,203.45,25612.0,199.3182,199.3182,198.2359,198.3724,25612.0
2024-09-10 14:00:00,203.42,203.47,202.58,202.74,22765.0,198.3432,198.3919,197.5242,197.6802,22765.0
2024-09-10 14:30:00,202.79,202.99,202.53,202.9,24767.0,197.7289,197.9239,197.4754,197.8362,24767.0
2024-09-10 15:00:00,202.89,202.92,202.48,202.69,28402.0,197.8264,197.8557,197.4267,197.6314,28402.0
2024-09-10 15:30:00,202.74,203.21,202.52,202.84,149563.0,197.6802,198.1384,197.4657,197.7777,149563.0
2024-09-11 09:30:00,202.89,202.93,199.16,199.23,32625.0,197.8264,197.8654,194.1895,194.2578,32625.0
2024-09-11 10:00:00,199.02,199.92,198.37,198.46,15838.0,194.053,194.9305,193.4192,193.507,15838.0
2024-09-11 10:30:00,198.53,198.57,197.87,198.19,32765.0,193.5752,193.6142,192.9317,193.2437,32765.0
2024-09-11 11:00:00,198.22,198.42,197.64,197.76,26865.0,193.273,193.468,192.7074,192.8245,26865.0
2024-09-11 11:30:00,197.69,198.37,197.67,197.76,16951.0,192.7562,193.4192,192.7367,192.8245,16951.0
2024-09-11 12:00:00,197.71,198.03,197.43,197.83,12547.0,192.7757,193.0877,192.5027,192.8927,12547.0
2024-09-11 12:30:00,197.83,199.07,197.68,198.96,22951.0,192.8927,194.1018,192.7464,193.9945,22951.0
2024-09-11 13:00:00,198.94,198.94,197.82,197.98,17354.0,193.975,193.975,192.883,193.039,17354.0
2024-09-11 13:30:00,197.96,198.28,197.92,198.0,17245.0,193.0195,193.3315,192.9805,193.0585,17245.0
2024-09-11 14:00:00,198.01,198.15,197.64,197.76,16752.0,193.0682,193.2047,192.7074,192.8245,16752.0
2024-09-11 14:30:00,197.77,198.39,197.72,198.23,15007.0,192.8342,193.4387,192.7855,193.2827,15007.0
2024-09-11 15:00:00,198.33,198.9,198.27,198.85,17439.0,193.3802,193.936,193.3217,193.8872,17439.0
2024-09-11 15:30:00,198.84,198.91,198.1,198.53,76518.0,193.8775,193.9458,193.156,193.5752,76518.0
2024-09-12 09:30:00,198.02,198.72,196.91,196.98,24519.0,193.078,193.7605,191.9957,192.0639,24519.0
2024-09-12 10:00:00,196.88,197.48,196.5,197.14,16306.0,191.9664,192.5514,191.5959,192.2199,16306.0
2024-09-12 10:30:00,197.03,197.24,196.7,196.83,19052.0,192.1127,192.3174,191.7909,191.9177,19052.0
2024-09-12 11:00:00,196.83,197.4,196.79,197.27,13391.0,191.9177,192.4734,191.8787,192.3467,13391.0
2024-09-12 11:30:00,197.25,197.71,197.2,197.62,12425.0,192.3272,192.7757,192.2784,192.6879,12425.0
2024-09-12 12:00:00,197.58,198.09,197.55,198.0,14765.0,192.6489,193.1462,192.6197,193.0585,14765.0
2024-09-12 12:30:00,198.0,198.25,197.99,198.25,11218.0,193.0585,193.3022,193.0487,193.3022,11218.0
2024-09-12 13:00:00,198.17,198.36,198.06,198.06,16324.0,193.2242,193.4095,193.117,193.117,16324.0
2024-09-12 13:30:00,198.12,198.24,197.9,197.92,8764.0,193.1755,193.2925,192.961,192.9805,8764.0
2024-09-12 14:00:00,197.87,198.24,197.77,198.19,9725.0,192.9317,193.2925,192.8342,193.2437,9725.0
2024-09-12 14:30:00,198.24,198.53,197.79,198.1,18393.0,193.2925,193.5752,192.8537,193.156,18393.0
2024-09-12 15:00:00,198.0,198.78,197.9,198.77,14437.0,193.0585,193.819,192.961,193.8092,14437.0
2024-09-12 15:30:00,198.75,198.96,198.3,198.53,94857.0,193.7897,193.9945,193.351,193.5752,94857.0
2024-09-13 09:30:00,198.25,200.42,198.22,200.39,46093.0,193.3022,195.4181,193.273,195.3888,46093.0
2024-09-13 10:00:00,200.28,200.58,199.5,200.15,39388.0,195.2816,195.5741,194.521,195.1548,39388.0
2024-09-13 10:30:00,200.14,200.55,199.83,200.05,16559.0,195.1451,195.5448,194.8428,195.0573,16559.0
2024-09-13 11:00:00,200.06,200.06,199.39,199.76,11361.0,195.0671,195.0671,194.4138,194.7745,11361.0
2024-09-13 11:30:00,199.83,200.65,199.8,200.48,9330.0,194.8428,195.6423,194.8135,195.4766,9330.0
2024-09-13 12:00:00,200.45,200.68,200.37,200.48,13045.0,195.4473,195.6716,195.3693,195.4766,13045.0
2024-09-13 12:30:00,200.47,200.65,200.35,200.52,8172.0,195.4668,195.6423,195.3498,195.5156,8172.0
2024-09-13 13:00:00,200.53,200.59,200.29,200.39,6153.0,195.5253,195.5838,195.2913,195.3888,6153.0
2024-09-13 13:30:00,200.42,200.57,199.97,200.13,15240.0,195.4181,195.5643,194.9793,195.1353,15240.0
2024-09-13 14:00:00,200.09,200.2,199.77,199.96,16249.0,195.0963,195.2036,194.7843,194.9695,16249.0
2024-09-13 14:30:00,199.97,200.32,199.82,200.32,14594.0,194.9793,195.3206,194.833,195.3206,14594.0
2024-09-13 15:00:00,200.29,200.85,200.25,200.83,20634.0,195.2913,195.8373,195.2523,195.8178,20634.0
2024-09-13 15:30:00,200.84,201.08,200.62,200.83,78838.0,195.8276,196.0616,195.6131,195.8178,78838.0
2024-09-16 09:30:00,202.32,203.98,201.84,202.82,65851.0,197.2706,198.8892,196.8026,197.7582,65851.0
2024-09-16 10:00:00,202.5,202.5,201.49,202.1,40006.0,197.4462,197.4462,196.4614,197.0561,40006.0
2024-09-16 10:30:00,202.02,202.12,200.87,200.92,40389.0,196.9781,197.0756,195.8568,195.9056,40389.0
2024-09-16 11:00:00,200.9,201.33,200.33,200.42,21711.0,195.8861,196.3054,195.3303,195.4181,21711.0
2024-09-16 11:30:00,200.46,202.07,200.46,202.07,17652.0,195.4571,197.0269,195.4571,197.0269,17652.0
2024-09-16 12:00:00,201.9,202.06,201.75,201.94,19359.0,196.8611,197.0171,196.7149,196.9001,19359.0
2024-09-16 12:30:00,201.93,202.05,201.62,201.9,17406.0,196.8904,197.0074,196.5881,196.8611,17406.0
2024-09-16 13:00:00,201.84,201.9,201.54,201.73,12322.0,196.8026,196.8611,196.5101,196.6954,12322.0
2024-09-16 13:30:00,201.66,201.71,201.32,201.53,10130.0,196.6271,196.6759,196.2956,196.5004,10130.0
2024-09-16 14:00:00,201.55,201.88,201.51,201.64,11257.0,196.5199,196.8416,196.4809,196.6076,11257.0
2024-09-16 14:30:00,201.77,201.82,201.17,201.24,33582.0,196.7344,196.7831,196.1493,196.2176,33582.0
2024-09-16 15:00:00,201.27,201.43,200.93,201.34,17108.0,196.2469,196.4029,195.9153,196.3151,17108.0
2024-09-16 15:30:00,201.34,201.4,200.66,200.85,54319.0,196.3151,196.3736,195.6521,195.8373,54319.0
2024-09-17 09:30:00,200.72,201.92,200.56,200.75,60252.0,195.7106,196.8806,195.5546,195.7398,60252.0
2024-09-17 10:00:00,200.96,202.29,200.75,201.65,7401.0,195.9446,197.2414,195.7398,196.6174,7401.0
2024-09-17 10:30:00,201.59,201.67,200.83,200.83,17752.0,196.5589,196.6369,195.8178,195.8178,17752.0
2024-09-17 11:00:00,200.79,201.61,200.79,201.36,37884.0,195.7788,196.5784,195.7788,196.3346,37884.0
2024-09-17 11:30:00,201.44,201.8,201.09,201.32,11665.0,196.4126,196.7636,196.0713,196.2956,11665.0
2024-09-17 12:00:00,201.12,201.47,201.04,201.38,8879.0,196.1006,196.4419,196.0226,196.3541,8879.0
2024-09-17 12:30:00,201.27,201.31,200.53,200.62,33594.0,196.2469,196.2859,195.5253,195.6131,33594.0
2024-09-17 13:00:00,200.63,200.95,200.25,200.71,13267.0,195.6228,195.9348,195.2523,195.7008,13267.0
2024-09-17 13:30:00,200.6,200.63,199.99,200.48,10061.0,195.5936,195.6228,194.9988,195.4766,10061.0
2024-09-17 14:00:00,200.17,200.42,200.0,200.08,9747.0,195.1743,195.4181,195.0085,195.0866,9747.0
2024-09-17 14:30:00,200.1,200.17,199.78,200.03,12369.0,195.1061,195.1743,194.794,195.0378,12369.0
2024-09-17 15:00:00,200.0,200.21,199.82,200.13,15628.0,195.0085,195.2133,194.833,195.1353,15628.0
2024-09-17 15:30:00,200.12,200.12,199.1,199.34,114003.0,195.1256,195.1256,194.131,194.365,114003.0
2024-09-18 09:30:00,198.4,200.1,198.36,200.1,41060.0,193.4485,195.1061,193.4095,195.1061,41060.0
2024-09-18 10:00:00,200.1,200.34,199.53,200.21,14213.0,195.1061,195.3401,194.5503,195.2133,14213.0
2024-09-18 10:30:00,200.2,200.21,199.48,199.72,12884.0,195.2036,195.2133,194.5015,194.7355,12884.0
2024-09-18 11:00:00,199.73,199.73,199.03,199.03,10593.0,194.7453,194.7453,194.0628,194.0628,10593.0
2024-09-18 11:30:00,199.02,199.62,198.81,199.62,14462.0,194.053,194.638,193.8482,194.638,14462.0
2024-09-18 12:00:00,199.54,199.59,199.34,199.51,12565.0,194.56,194.6088,194.365,194.5308,12565.0
2024-09-18 12:30:00,199.52,199.62,199.3,199.49,8758.0,194.5405,194.638,194.326,194.5113,8758.0
2024-09-18 13:00:00,199.45,199.53,199.06,199.2,9505.0,194.4723,194.5503,194.092,194.2285,9505.0
2024-09-18 13:30:00,199.15,199.24,198.33,198.6,15041.0,194.1798,194.2675,193.3802,193.6435,15041.0
2024-09-18 14:00:00,198.49,199.82,197.38,197.38,29535.0,193.5362,194.833,192.4539,192.4539,29535.0
2024-09-18 14:30:00,197.25,198.3,196.12,197.93,94236.0,192.3272,193.351,191.2254,192.9902,94236.0
2024-09-18 15:00:00,197.93,198.86,197.62,198.45,32597.0,192.9902,193.897,192.6879,193.4972,32597.0
2024-09-18 15:30:00,198.23,198.26,196.93,197.64,110536.0,193.2827,193.312,192.0152,192.7074,110536.0
2024-09-19 09:30:00,197.54,198.34,196.13,197.93,120948.0,192.6099,193.39,191.2351,192.9902,120948.0
2024-09-19 10:00:00,198.03,198.28,195.99,196.82,87652.0,193.0877,193.3315,191.0986,191.9079,87652.0
2024-09-19 10:30:00,196.91,197.33,196.7,197.17,33615.0,191.9957,192.4052,191.7909,192.2492,33615.0
2024-09-19 11:00:00,197.07,197.19,196.1,196.13,12718.0,192.1517,192.2687,191.2059,191.2351,12718.0
2024-09-19 11:30:00,196.3,196.34,195.38,195.84,36472.0,191.4009,191.4399,190.5039,190.9524,36472.0
2024-09-19 12:00:00,195.83,196.09,195.44,195.61,17532.0,190.9426,191.1961,190.5624,190.7281,17532.0
2024-09-19 12:30:00,195.61,196.03,195.4,195.62,29067.0,190.7281,191.1376,190.5234,190.7379,29067.0
2024-09-19 13:00:00,195.72,196.3,195.7,196.09,20750.0,190.8354,191.4009,190.8159,191.1961,20750.0
2024-09-19 13:30:00,196.15,196.31,195.99,196.0,22138.0,191.2546,191.4106,191.0986,191.1084,22138.0
2024-09-19 14:00:00,196.06,196.25,195.77,195.98,46750.0,191.1669,191.3521,190.8841,191.0889,46750.0
2024-09-19 14:30:00,196.16,196.47,196.09,196.25,36568.0,191.2644,191.5666,191.1961,191.3521,36568.0
2024-09-19 15:00:00,196.34,196.62,195.97,196.04,29190.0,191.4399,191.7129,191.0791,191.1474,29190.0
2024-09-19 15:30:00,196.01,196.01,195.14,195.45,145381.0,191.1181,191.1181,190.2698,190.5721,145381.0
2024-09-20 09:30:00,196.4,198.61,195.77,196.43,265639.0,191.4984,193.6532,190.8841,191.5276,265639.0
2024-09-20 10:00:00,196.47,196.77,195.68,196.17,57593.0,191.5666,191.8592,190.7964,191.2741,57593.0
2024-09-20 10:30:00,196.17,196.21,195.18,195.39,35889.0,191.2741,191.3131,190.3088,190.5136,35889.0
2024-09-20 11:00:00,195.28,195.53,194.79,194.91,22586.0,190.4063,190.6501,189.9286,190.0456,22586.0
2024-09-20 11:30:00,194.81,195.14,194.56,194.6,36126.0,189.9481,190.2698,189.7043,189.7433,36126.0
2024-09-20 12:00:00,194.65,194.71,194.33,194.64,17937.0,189.7921,189.8506,189.4801,189.7823,17937.0
2024-09-20 12:30:00,194.63,195.5,194.63,195.18,19050.0,189.7726,190.6209,189.7726,190.3088,19050.0
2024-09-20 13:00:00,195.18,195.38,195.05,195.3,29617.0,190.3088,190.5039,190.1821,190.4258,29617.0
2024-09-20 13:30:00,195.3,195.65,195.1,195.48,23385.0,190.4258,190.7671,190.2308,190.6014,23385.0
2024-09-20 14:00:00,195.44,195.44,194.01,194.1,33911.0,190.5624,190.5624,189.168,189.2558,33911.0
2024-09-20 14:30:00,194.1,195.31,194.09,195.21,37195.0,189.2558,190.4356,189.246,190.3381,37195.0
2024-09-20 15:00:00,195.21,195.34,195.04,195.1,43904.0,190.3381,190.4648,190.1723,190.2308,43904.0
2024-09-20 15:30:00,195.1,195.34,194.3,195.29,325407.0,190.2308,190.4648,189.4508,190.4161,325407.0
2024-09-23 09:30:00,195.18,195.25,193.11,193.83,109783.0,190.3088,190.3771,188.2905,188.9925,109783.0
2024-09-23 10:00:00,193.78,195.46,193.71,195.38,59902.0,188.9438,190.5819,188.8755,190.5039,59902.0
2024-09-23 10:30:00,195.28,196.5,195.25,196.43,43320.0,190.4063,191.5959,190.3771,191.5276,43320.0
2024-09-23 11:00:00,196.48,197.12,196.0,196.92,38577.0,191.5764,192.2004,191.1084,192.0054,38577.0
2024-09-23 11:30:00,196.92,197.07,196.18,196.31,23065.0,192.0054,192.1517,191.2839,191.4106,23065.0
2024-09-23 12:00:00,196.24,197.09,196.2,196.96,34134.0,191.3424,192.1712,191.3034,192.0444,34134.0
2024-09-23 12:30:00,196.96,197.03,196.57,196.68,22509.0,192.0444,192.1127,191.6642,191.7714,22509.0
2024-09-23 13:00:00,196.74,196.82,196.43,196.69,14948.0,191.8299,191.9079,191.5276,191.7812,14948.0
2024-09-23 13:30:00,196.64,196.68,196.11,196.22,28085.0,191.7324,191.7714,191.2156,191.3229,28085.0
2024-09-23 14:00:00,196.28,196.28,195.98,196.03,13261.0,191.3814,191.3814,191.0889,191.1376,13261.0
2024-09-23 14:30:00,196.0,196.04,195.06,195.12,25347.0,191.1084,191.1474,190.1918,190.2503,25347.0
2024-09-23 15:00:00,195.07,195.5,195.03,195.44,38031.0,190.2016,190.6209,190.1626,190.5624,38031.0
2024-09-23 15:30:00,195.47,195.57,194.71,195.12,129883.0,190.5916,190.6891,189.8506,190.2503,129883.0
2024-09-24 09:30:00,194.16,194.85,193.58,194.42,87628.0,189.3143,189.9871,188.7488,189.5678,87628.0
2024-09-24 10:00:00,194.34,194.78,193.65,194.1,40202.0,189.4898,189.9188,188.817,189.2558,40202.0
2024-09-24 10:30:00,194.16,194.56,193.94,194.34,22096.0,189.3143,189.7043,189.0998,189.4898,22096.0
2024-09-24 11:00:00,194.25,194.42,193.78,194.07,27004.0,189.4021,189.5678,188.9438,189.2265,27004.0
2024-09-24 11:30:00,193.99,194.19,193.35,194.19,48011.0,189.1485,189.3436,188.5245,189.3436,48011.0
2024-09-24 12:00:00,194.15,194.42,193.93,194.23,51193.0,189.3045,189.5678,189.09,189.3826,51193.0
2024-09-24 12:30:00,194.31,194.57,194.03,194.03,8907.0,189.4606,189.7141,189.1875,189.1875,8907.0
2024-09-24 13:00:00,194.11,194.29,193.93,194.13,32697.0,189.2655,189.4411,189.09,189.285,32697.0
2024-09-24 13:30:00,194.13,194.23,193.93,194.0,20888.0,189.285,189.3826,189.09,189.1583,20888.0
2024-09-24 14:00:00,194.01,194.35,193.88,194.34,20586.0,189.168,189.4996,189.0413,189.4898,20586.0
2024-09-24 14:30:00,194.34,194.36,193.93,194.08,30883.0,189.4898,189.5093,189.09,189.2363,30883.0
2024-09-24 15:00:00,194.09,194.38,193.98,194.18,43982.0,189.246,189.5288,189.1388,189.3338,43982.0
2024-09-24 15:30:00,194.18,194.4,193.17,193.51,156268.0,189.3338,189.5483,188.349,188.6805,156268.0
2024-09-25 09:30:00,194.75,195.0,193.29,193.29,64796.0,189.8896,190.1333,188.466,188.466,64796.0
2024-09-25 10:00:00,193.29,193.41,192.89,193.3,75427.0,188.466,188.583,188.076,188.4758,75427.0
2024-09-25 10:30:00,193.37,193.37,192.36,192.76,14301.0,188.544,188.544,187.5592,187.9492,14301.0
2024-09-25 11:00:00,193.09,193.16,192.55,192.95,15252.0,188.271,188.3393,187.7445,188.1345,15252.0
2024-09-25 11:30:00,192.98,193.04,192.56,192.75,10751.0,188.1637,188.2223,187.7542,187.9395,10751.0
2024-09-25 12:00:00,192.72,192.75,192.36,192.41,8838.0,187.9102,187.9395,187.5592,187.608,8838.0
2024-09-25 12:30:00,192.37,192.38,191.9,191.97,11672.0,187.569,187.5787,187.1107,187.179,11672.0
2024-09-25 13:00:00,191.94,192.15,191.4,191.4,16771.0,187.1497,187.3545,186.6232,186.6232,16771.0
2024-09-25 13:30:00,191.44,191.95,191.44,191.72,30655.0,186.6622,187.1595,186.6622,186.9352,30655.0
2024-09-25 14:00:00,191.71,191.73,191.31,191.46,18880.0,186.9254,186.9449,186.5354,186.6817,18880.0
2024-09-25 14:30:00,191.48,191.51,191.25,191.27,45799.0,186.7012,186.7304,186.4769,186.4964,45799.0
2024-09-25 15:00:00,191.25,191.74,191.19,191.36,63286.0,186.4769,186.9547,186.4184,186.5842,63286.0
2024-09-25 15:30:00,191.33,191.48,190.58,191.0,174326.0,186.5549,186.7012,185.8236,186.2332,174326.0
2024-09-26 09:30:00,189.3,190.74,189.01,189.52,198341.0,184.5756,185.9797,184.2928,184.7901,198341.0
2024-09-26 10:00:00,189.39,191.19,189.32,190.31,158796.0,184.6633,186.4184,184.5951,185.5604,158796.0
2024-09-26 10:30:00,190.31,191.99,190.31,191.58,59438.0,185.5604,187.1985,185.5604,186.7987,59438.0
2024-09-26 11:00:00,191.66,191.89,190.33,190.33,46627.0,186.8767,187.101,185.5799,185.5799,46627.0
2024-09-26 11:30:00,190.25,190.34,189.49,189.81,21032.0,185.5019,185.5896,184.7608,185.0729,21032.0
2024-09-26 12:00:00,189.84,190.4,189.7,190.18,19610.0,185.1021,185.6481,184.9656,185.4336,19610.0
2024-09-26 12:30:00,190.12,190.38,190.0,190.38,13477.0,185.3751,185.6286,185.2581,185.6286,13477.0
2024-09-26 13:00:00,190.42,190.89,190.24,190.88,18598.0,185.6676,186.1259,185.4921,186.1162,18598.0
2024-09-26 13:30:00,190.94,191.08,190.26,190.6,56711.0,186.1747,186.3112,185.5116,185.8431,56711.0
2024-09-26 14:00:00,190.59,191.14,190.42,190.65,21943.0,185.8334,186.3697,185.6676,185.8919,21943.0
2024-09-26 14:30:00,190.58,191.02,190.57,190.94,24249.0,185.8236,186.2527,185.8139,186.1747,24249.0
2024-09-26 15:00:00,191.01,191.22,190.78,190.84,26594.0,186.2429,186.4477,186.0187,186.0772,26594.0
2024-09-26 15:30:00,190.87,191.06,190.41,190.52,151828.0,186.1064,186.2917,185.6579,185.7651,151828.0
2024-09-27 09:30:00,191.62,192.91,191.23,192.52,46796.0,186.8377,188.0955,186.4574,187.7152,46796.0
2024-09-27 10:00:00,192.75,192.98,192.19,192.9,28512.0,187.9395,188.1637,187.3935,188.0857,28512.0
2024-09-27 10:30:00,192.9,193.39,192.81,193.39,27891.0,188.0857,188.5635,187.998,188.5635,27891.0
2024-09-27 11:00:00,193.33,193.77,193.07,193.45,23510.0,188.505,188.934,188.2515,188.622,23510.0
2024-09-27 11:30:00,193.36,193.56,193.13,193.21,18952.0,188.5343,188.7293,188.31,188.388,18952.0
2024-09-27 12:00:00,193.21,193.37,192.93,193.0,17288.0,188.388,188.544,188.115,188.1832,17288.0
2024-09-27 12:30:00,192.99,193.07,192.82,192.96,26282.0,188.1735,188.2515,188.0077,188.1442,26282.0
2024-09-27 13:00:00,192.97,193.36,192.8,193.19,61890.0,188.154,188.5343,187.9882,188.3685,61890.0
2024-09-27 13:30:00,193.26,193.48,192.96,193.02,21388.0,188.4368,188.6513,188.1442,188.2028,21388.0
2024-09-27 14:00:00,192.97,193.24,192.88,193.06,15993.0,188.154,188.4173,188.0662,188.2418,15993.0
2024-09-27 14:30:00,193.09,193.46,192.84,193.46,30309.0,188.271,188.6318,188.0272,188.6318,30309.0
2024-09-27 15:00:00,193.46,193.56,193.23,193.3,20454.0,188.6318,188.7293,188.4075,188.4758,20454.0
2024-09-27 15:30:00,193.38,193.7,193.04,193.32,119831.0,188.5538,188.8658,188.2223,188.4953,119831.0
2024-09-30 09:30:00,194.64,194.87,193.0,193.77,39541.0,189.7823,190.0066,188.1832,188.934,39541.0
2024-09-30 10:00:00,193.7,193.93,192.63,192.7,17031.0,188.8658,189.09,187.8225,187.8907,17031.0
2024-09-30 10:30:00,192.63,193.23,192.52,193.13,15805.0,187.8225,188.4075,187.7152,188.31,15805.0
2024-09-30 11:00:00,193.16,193.24,191.77,191.85,14354.0,188.3393,188.4173,186.9839,187.062,14354.0
2024-09-30 11:30:00,191.96,192.2,191.81,191.98,13123.0,187.1692,187.4032,187.0229,187.1887,13123.0
2024-09-30 12:00:00,191.97,192.06,191.58,191.76,11330.0,187.179,187.2667,186.7987,186.9742,11330.0
2024-09-30 12:30:00,191.7,191.86,191.43,191.53,11546.0,186.9157,187.0717,186.6524,186.7499,11546.0
2024-09-30 13:00:00,191.53,192.15,191.51,192.09,19539.0,186.7499,187.3545,186.7304,187.296,19539.0
2024-09-30 13:30:00,192.06,192.13,191.63,191.64,17039.0,187.2667,187.335,186.8474,186.8572,17039.0
2024-09-30 14:00:00,191.65,191.81,191.42,191.75,21125.0,186.8669,187.0229,186.6427,186.9644,21125.0
2024-09-30 14:30:00,191.69,191.99,191.55,191.72,16663.0,186.9059,187.1985,186.7694,186.9352,16663.0
2024-09-30 15:00:00,191.69,191.69,191.26,191.45,33686.0,186.9059,186.9059,186.4867,186.6719,33686.0
2024-09-30 15:30:00,191.41,191.89,191.34,191.78,102938.0,186.6329,187.101,186.5647,186.9937,102938.0
2024-10-01 09:30:00,191.84,192.34,190.79,192.19,106779.0,187.0522,187.5397,186.0284,187.3935,106779.0
2024-10-01 10:00:00,192.3,193.14,191.8,192.55,38877.0,187.5007,188.3198,187.0132,187.7445,38877.0
2024-10-01 10:30:00,192.56,193.1,192.16,192.43,42651.0,187.7542,188.2808,187.3642,187.6275,42651.0
2024-10-01 11:00:00,192.44,192.98,192.16,192.9,19517.0,187.6372,188.1637,187.3642,188.0857,19517.0
2024-10-01 11:30:00,192.83,192.83,191.97,192.09,14477.0,188.0175,188.0175,187.179,187.296,14477.0
2024-10-01 12:00:00,192.07,192.07,191.1,191.59,15383.0,187.2765,187.2765,186.3307,186.8084,15383.0
2024-10-01 12:30:00,191.59,192.02,191.46,191.89,21015.0,186.8084,187.2277,186.6817,187.101,21015.0
2024-10-01 13:00:00,191.89,191.98,191.54,191.87,10113.0,187.101,187.1887,186.7597,187.0815,10113.0
2024-10-01 13:30:00,191.86,192.16,191.71,192.04,13689.0,187.0717,187.3642,186.9254,187.2472,13689.0
2024-10-01 14:00:00,192.03,192.38,191.92,192.27,11027.0,187.2375,187.5787,187.1302,187.4715,11027.0
2024-10-01 14:30:00,192.3,192.97,192.3,192.81,47078.0,187.5007,188.154,187.5007,187.998,47078.0
2024-10-01 15:00:00,192.8,192.8,192.13,192.43,18375.0,187.9882,187.9882,187.335,187.6275,18375.0
2024-10-01 15:30:00,192.43,192.68,191.78,191.83,89090.0,187.6275,187.8712,186.9937,187.0424,89090.0
2024-10-02 09:30:00,191.22,192.17,190.22,191.5,58438.0,186.4477,187.374,185.4726,186.7207,58438.0
2024-10-02 10:00:00,191.36,191.5,190.24,190.89,48145.0,186.5842,186.7207,185.4921,186.1259,48145.0
2024-10-02 10:30:00,190.93,191.86,190.79,191.66,34668.0,186.1649,187.0717,186.0284,186.8767,34668.0
2024-10-02 11:00:00,191.55,191.65,190.61,191.39,23014.0,186.7694,186.8669,185.8529,186.6134,23014.0
2024-10-02 11:30:00,191.47,191.67,191.26,191.37,11415.0,186.6914,186.8864,186.4867,186.5939,11415.0
2024-10-02 12:00:00,191.36,193.99,191.22,193.0,130922.0,186.5842,189.1485,186.4477,188.1832,130922.0
2024-10-02 12:30:00,192.85,195.02,192.61,194.14,282840.0,188.037,190.1528,187.803,189.2948,282840.0
2024-10-02 13:00:00,194.2,194.2,193.16,193.6,29686.0,189.3533,189.3533,188.3393,188.7683,29686.0
2024-10-02 13:30:00,193.61,194.59,193.22,193.27,55926.0,188.778,189.7336,188.3978,188.4465,55926.0
2024-10-02 14:00:00,193.15,193.81,193.12,193.31,30540.0,188.3295,188.973,188.3003,188.4855,30540.0
2024-10-02 14:30:00,193.14,193.59,193.14,193.3,38605.0,188.3198,188.7585,188.3198,188.4758,38605.0
2024-10-02 15:00:00,193.31,193.42,193.08,193.31,30804.0,188.4855,188.5928,188.2613,188.4855,30804.0
2024-10-02 15:30:00,193.28,193.48,192.85,193.41,128707.0,188.4563,188.6513,188.037,188.583,128707.0
2024-10-03 09:30:00,192.59,193.46,191.17,192.3,90926.0,187.7835,188.6318,186.3989,187.5007,90926.0
2024-10-03 10:00:00,192.06,192.77,191.93,192.69,40345.0,187.2667,187.959,187.14,187.881,40345.0
2024-10-03 10:30:00,192.55,192.88,192.39,192.68,36011.0,187.7445,188.0662,187.5885,187.8712,36011.0
2024-10-03 11:00:00,192.66,192.66,191.01,191.82,120906.0,187.8517,187.8517,186.2429,187.0327,120906.0
2024-10-03 11:30:00,191.88,192.13,191.85,192.01,12251.0,187.0912,187.335,187.062,187.218,12251.0
2024-10-03 12:00:00,192.01,192.14,191.27,191.27,9657.0,187.218,187.3447,186.4964,186.4964,9657.0
2024-10-03 12:30:00,191.35,191.35,190.49,190.97,13369.0,186.5744,186.5744,185.7359,186.2039,13369.0
2024-10-03 13:00:00,190.98,191.02,190.63,190.77,10263.0,186.2137,186.2527,185.8724,186.0089,10263.0
2024-10-03 13:30:00,190.74,191.18,190.74,190.84,9161.0,185.9797,186.4087,185.9797,186.0772,9161.0
2024-10-03 14:00:00,190.83,191.38,190.76,191.38,10471.0,186.0674,186.6037,185.9992,186.6037,10471.0
2024-10-03 14:30:00,191.37,191.45,190.89,191.07,17049.0,186.5939,186.6719,186.1259,186.3014,17049.0
2024-10-03 15:00:00,191.07,191.07,190.12,190.34,34779.0,186.3014,186.3014,185.3751,185.5896,34779.0
2024-10-03 15:30:00,190.31,191.33,190.23,190.91,142468.0,185.5604,186.5549,185.4824,186.1454,142468.0
2024-10-04 09:30:00,190.02,191.13,190.0,190.72,49262.0,185.2776,186.3599,185.2581,185.9602,49262.0
2024-10-04 10:00:00,190.62,191.3,190.58,190.81,27277.0,185.8626,186.5257,185.8236,186.0479,27277.0
2024-10-04 10:30:00,190.78,191.21,190.61,191.03,20431.0,186.0187,186.4379,185.8529,186.2624,20431.0
2024-10-04 11:00:00,191.11,191.4,191.05,191.28,17928.0,186.3404,186.6232,186.2819,186.5062,17928.0
2024-10-04 11:30:00,191.36,191.72,190.71,190.71,17453.0,186.5842,186.9352,185.9504,185.9504,17453.0
2024-10-04 12:00:00,190.81,191.01,190.6,190.75,13748.0,186.0479,186.2429,185.8431,185.9894,13748.0
2024-10-04 12:30:00,190.63,191.19,190.63,190.92,12911.0,185.8724,186.4184,185.8724,186.1552,12911.0
2024-10-04 13:00:00,190.89,191.43,190.86,191.37,12229.0,186.1259,186.6524,186.0967,186.5939,12229.0
2024-10-04 13:30:00,191.33,191.6,191.2,191.34,21827.0,186.5549,186.8182,186.4282,186.5647,21827.0
2024-10-04 14:00:00,191.35,191.57,191.19,191.33,26348.0,186.5744,186.7889,186.4184,186.5549,26348.0
2024-10-04 14:30:00,191.34,191.74,191.3,191.57,41419.0,186.5647,186.9547,186.5257,186.7889,41419.0
2024-10-04 15:00:00,191.51,191.66,191.44,191.65,27881.0,186.7304,186.8767,186.6622,186.8669,27881.0
2024-10-04 15:30:00,191.53,192.21,191.46,191.77,87813.0,186.7499,187.413,186.6817,186.9839,87813.0
2024-10-07 09:30:00,188.5,189.21,186.5,188.69,210883.0,183.7956,184.4878,181.8455,183.9808,210883.0
2024-10-07 10:00:00,188.67,189.24,188.0,188.75,33477.0,183.9613,184.5171,183.308,184.0393,33477.0
2024-10-07 10:30:00,188.69,188.75,187.97,188.14,33534.0,183.9808,184.0393,183.2788,183.4445,33534.0
2024-10-07 11:00:00,188.16,188.64,188.16,188.32,21547.0,183.464,183.9321,183.464,183.62,21547.0
2024-10-07 11:30:00,188.21,188.33,187.92,188.11,24125.0,183.5128,183.6298,183.23,183.4153,24125.0
2024-10-07 12:00:00,188.03,188.16,187.72,187.73,20418.0,183.3373,183.464,183.035,183.0448,20418.0
2024-10-07 12:30:00,187.72,187.72,187.12,187.26,25828.0,183.035,183.035,182.45,182.5865,25828.0
2024-10-07 13:00:00,187.23,187.62,187.14,187.33,24462.0,182.5573,182.9375,182.4695,182.6548,24462.0
2024-10-07 13:30:00,187.27,187.33,187.01,187.19,33256.0,182.5963,182.6548,182.3427,182.5183,33256.0
2024-10-07 14:00:00,187.19,187.49,187.09,187.29,30266.0,182.5183,182.8108,182.4207,182.6158,30266.0
2024-10-07 14:30:00,187.25,187.47,187.12,187.27,29433.0,182.5768,182.7913,182.45,182.5963,29433.0
2024-10-07 15:00:00,187.27,187.77,187.12,187.77,22870.0,182.5963,183.0838,182.45,183.0838,22870.0
2024-10-07 15:30:00,187.77,187.84,187.24,187.56,113367.0,183.0838,183.152,182.567,182.879,113367.0
2024-10-08 09:30:00,187.93,188.41,187.08,187.19,48757.0,183.2398,183.7078,182.411,182.5183,48757.0
2024-10-08 10:00:00,187.03,187.06,185.93,186.16,56541.0,182.3622,182.3915,181.2897,181.514,56541.0
2024-10-08 10:30:00,186.15,186.35,185.81,186.27,41549.0,181.5042,181.6992,181.1727,181.6212,41549.0
2024-10-08 11:00:00,186.31,187.0,186.25,186.8,37378.0,181.6602,182.333,181.6017,182.138,37378.0
2024-10-08 11:30:00,186.9,187.35,186.63,187.08,28771.0,182.2355,182.6743,181.9722,182.411,28771.0
2024-10-08 12:00:00,187.13,187.2,186.69,187.01,36905.0,182.4597,182.528,182.0307,182.3427,36905.0
2024-10-08 12:30:00,186.99,187.07,186.69,186.79,20400.0,182.3232,182.4012,182.0307,182.1282,20400.0
2024-10-08 13:00:00,186.8,186.92,186.46,186.84,21735.0,182.138,182.255,181.8065,182.177,21735.0
2024-10-08 13:30:00,186.84,187.1,186.73,186.87,19218.0,182.177,182.4305,182.0697,182.2062,19218.0
2024-10-08 14:00:00,186.92,187.1,186.84,187.01,28365.0,182.255,182.4305,182.177,182.3427,28365.0
2024-10-08 14:30:00,187.07,187.18,186.99,187.18,29497.0,182.4012,182.5085,182.3232,182.5085,29497.0
2024-10-08 15:00:00,187.15,187.86,187.04,187.57,32798.0,182.4792,183.1715,182.372,182.8888,32798.0
2024-10-08 15:30:00,187.6,187.92,187.11,187.61,135227.0,182.918,183.23,182.4402,182.9278,135227.0
2024-10-09 09:30:00,187.85,188.19,187.1,187.19,26747.0,183.1618,183.4933,182.4305,182.5183,26747.0
2024-10-09 10:00:00,187.11,187.15,186.33,186.48,35355.0,182.4402,182.4792,181.6797,181.826,35355.0
2024-10-09 10:30:00,186.41,187.28,186.38,186.92,25155.0,181.7577,182.606,181.7285,182.255,25155.0
2024-10-09 11:00:00,186.84,187.36,186.76,187.3,34562.0,182.177,182.684,182.099,182.6255,34562.0
2024-10-09 11:30:00,187.25,187.71,187.2,187.61,16813.0,182.5768,183.0253,182.528,182.9278,16813.0
2024-10-09 12:00:00,187.65,187.95,187.38,187.4,20308.0,182.9668,183.2593,182.7035,182.723,20308.0
2024-10-09 12:30:00,187.39,187.47,187.17,187.17,10622.0,182.7133,182.7913,182.4988,182.4988,10622.0
2024-10-09 13:00:00,187.18,187.24,186.99,187.09,13217.0,182.5085,182.567,182.3232,182.4207,13217.0
2024-10-09 13:30:00,187.1,187.24,186.76,186.87,18694.0,182.4305,182.567,182.099,182.2062,18694.0
2024-10-09 14:00:00,186.93,187.31,186.65,186.65,17020.0,182.2647,182.6353,181.9917,181.9917,17020.0
2024-10-09 14:30:00,186.67,187.06,186.64,187.0,18164.0,182.0112,182.3915,181.982,182.333,18164.0
2024-10-09 15:00:00,186.95,187.2,186.83,187.1,15364.0,182.2842,182.528,182.1672,182.4305,15364.0
2024-10-09 15:30:00,187.14,187.22,186.91,187.02,53140.0,182.4695,182.5475,182.2452,182.3525,53140.0
2024-10-10 09:30:00,187.3,189.33,186.56,188.69,66583.0,182.6255,184.6048,181.904,183.9808,66583.0
2024-10-10 10:00:00,188.64,188.69,187.75,187.86,17554.0,183.9321,183.9808,183.0643,183.1715,17554.0
2024-10-10 10:30:00,187.78,188.02,187.18,187.65,20814.0,183.0935,183.3275,182.5085,182.9668,20814.0
2024-10-10 11:00:00,187.62,188.4,187.52,187.89,38255.0,182.9375,183.6981,182.84,183.2008,38255.0
2024-10-10 11:30:00,187.9,188.12,187.35,187.36,22656.0,183.2105,183.425,182.6743,182.684,22656.0
2024-10-10 12:00:00,187.35,187.59,187.2,187.59,23669.0,182.6743,182.9083,182.528,182.9083,23669.0
2024-10-10 12:30:00,187.64,187.7,187.11,187.29,27631.0,182.957,183.0155,182.4402,182.6158,27631.0
2024-10-10 13:00:00,187.25,187.51,186.89,187.41,18361.0,182.5768,182.8303,182.2257,182.7328,18361.0
2024-10-10 13:30:00,187.41,187.71,187.23,187.51,15374.0,182.7328,183.0253,182.5573,182.8303,15374.0
2024-10-10 14:00:00,187.41,187.5,187.23,187.33,8900.0,182.7328,182.8205,182.5573,182.6548,8900.0
2024-10-10 14:30:00,187.28,187.29,187.08,187.13,15709.0,182.606,182.6158,182.411,182.4597,15709.0
2024-10-10 15:00:00,187.12,187.26,187.02,187.02,16657.0,182.45,182.5865,182.3525,182.3525,16657.0
2024-10-10 15:30:00,187.04,187.71,187.04,187.56,74713.0,182.372,183.0253,182.372,182.879,74713.0
2024-10-11 09:30:00,187.81,187.95,186.53,186.6,26335.0,183.1228,183.2593,181.8747,181.943,26335.0
2024-10-11 10:00:00,186.75,187.58,186.46,187.58,12841.0,182.0892,182.8985,181.8065,182.8985,12841.0
2024-10-11 10:30:00,187.6,188.32,187.46,188.22,17412.0,182.918,183.62,182.7815,183.5225,17412.0
2024-10-11 11:00:00,188.22,188.4,187.83,188.0,13413.0,183.5225,183.6981,183.1423,183.308,13413.0
2024-10-11 11:30:00,188.07,188.26,187.25,187.54,28858.0,183.3763,183.5615,182.5768,182.8595,28858.0
2024-10-11 12:00:00,187.56,187.7,187.01,187.27,18267.0,182.879,183.0155,182.3427,182.5963,18267.0
2024-10-11 12:30:00,187.17,187.21,186.67,186.98,18471.0,182.4988,182.5378,182.0112,182.3135,18471.0
2024-10-11 13:00:00,187.03,187.2,186.94,187.03,12631.0,182.3622,182.528,182.2745,182.3622,12631.0
2024-10-11 13:30:00,186.98,187.0,186.69,186.71,16554.0,182.3135,182.333,182.0307,182.0502,16554.0
2024-10-11 14:00:00,186.78,187.06,186.72,186.96,20362.0,182.1185,182.3915,182.06,182.294,20362.0
2024-10-11 14:30:00,186.97,187.15,186.82,187.14,26959.0,182.3037,182.4792,182.1575,182.4695,26959.0
2024-10-11 15:00:00,187.12,187.2,186.85,187.0,29968.0,182.45,182.528,182.1867,182.333,29968.0
2024-10-11 15:30:00,187.0,187.0,185.85,185.95,210352.0,182.333,182.333,181.2117,181.3092,210352.0
2024-10-14 09:30:00,185.98,186.46,185.38,186.33,53676.0,181.3384,181.8065,180.7534,181.6797,53676.0
2024-10-14 10:00:00,186.33,186.8,186.27,186.39,23286.0,181.6797,182.138,181.6212,181.7382,23286.0
2024-10-14 10:30:00,186.45,186.45,185.41,185.67,62465.0,181.7967,181.7967,180.7827,181.0362,62465.0
2024-10-14 11:00:00,185.6,185.95,185.42,185.47,64235.0,180.9679,181.3092,180.7924,180.8412,64235.0
2024-10-14 11:30:00,185.55,185.96,185.36,185.71,35748.0,180.9192,181.3189,180.7339,181.0752,35748.0
2024-10-14 12:00:00,185.71,185.82,185.41,185.63,34416.0,181.0752,181.1824,180.7827,180.9972,34416.0
2024-10-14 12:30:00,185.61,185.84,185.53,185.71,27749.0,180.9777,181.2019,180.8997,181.0752,27749.0
2024-10-14 13:00:00,185.67,185.95,185.64,185.72,25805.0,181.0362,181.3092,181.0069,181.0849,25805.0
2024-10-14 13:30:00,185.72,185.79,185.41,185.55,27513.0,181.0849,181.1532,180.7827,180.9192,27513.0
2024-10-14 14:00:00,185.53,186.25,185.53,186.19,25223.0,180.8997,181.6017,180.8997,181.5432,25223.0
2024-10-14 14:30:00,186.2,186.33,185.85,185.85,16989.0,181.553,181.6797,181.2117,181.2117,16989.0
2024-10-14 15:00:00,185.93,185.97,185.56,185.96,34215.0,181.2897,181.3287,180.9289,181.3189,34215.0
2024-10-14 15:30:00,185.93,186.45,185.73,186.03,117356.0,181.2897,181.7967,181.0947,181.3872,117356.0
2024-10-15 09:30:00,185.4,186.73,185.03,186.22,136661.0,180.7729,182.0697,180.4122,181.5725,136661.0
2024-10-15 10:00:00,186.31,187.5,185.62,187.33,103424.0,181.6602,182.8205,180.9874,182.6548,103424.0
2024-10-15 10:30:00,187.25,188.59,186.92,187.22,89191.0,182.5768,183.8833,182.255,182.5475,89191.0
2024-10-15 11:00:00,187.22,187.73,186.94,187.03,34408.0,182.5475,183.0448,182.2745,182.3622,34408.0
2024-10-15 11:30:00,187.0,187.01,186.12,186.16,45341.0,182.333,182.3427,181.475,181.514,45341.0
2024-10-15 12:00:00,186.09,186.24,185.61,185.78,32867.0,181.4457,181.592,180.9777,181.1434,32867.0
2024-10-15 12:30:00,185.68,185.7,184.33,184.4,60884.0,181.0459,181.0654,179.7296,179.7979,60884.0
2024-10-15 13:00:00,184.46,185.45,184.39,185.28,68514.0,179.8564,180.8217,179.7881,180.6559,68514.0
2024-10-15 13:30:00,185.18,185.18,184.53,184.63,22807.0,180.5584,180.5584,179.9246,180.0221,22807.0
2024-10-15 14:00:00,184.57,184.69,184.23,184.26,53314.0,179.9636,180.0806,179.6321,179.6614,53314.0
2024-10-15 14:30:00,184.25,184.63,183.87,184.59,47077.0,179.6516,180.0221,179.2811,179.9831,47077.0
2024-10-15 15:00:00,184.57,184.58,183.87,183.99,86791.0,179.9636,179.9734,179.2811,179.3981,86791.0
2024-10-15 15:30:00,183.88,184.77,183.88,184.34,180952.0,179.2909,180.1586,179.2909,179.7394,180952.0
2024-10-16 09:30:00,184.33,186.22,184.03,185.92,103082.0,179.7296,181.5725,179.4371,181.2799,103082.0
2024-10-16 10:00:00,186.06,186.32,184.81,184.93,40644.0,181.4165,181.67,180.1976,180.3147,40644.0
2024-10-16 10:30:00,184.89,185.28,184.42,184.93,35740.0,180.2757,180.6559,179.8174,180.3147,35740.0
2024-10-16 11:00:00,184.81,184.84,184.06,184.21,18435.0,180.1976,180.2269,179.4664,179.6126,18435.0
2024-10-16 11:30:00,184.18,184.4,183.9,184.0,19781.0,179.5834,179.7979,179.3104,179.4079,19781.0
2024-10-16 12:00:00,184.1,184.3,183.98,184.06,34121.0,179.5054,179.7004,179.3884,179.4664,34121.0
2024-10-16 12:30:00,184.06,184.24,183.8,183.95,25468.0,179.4664,179.6419,179.2129,179.3591,25468.0
2024-10-16 13:00:00,184.02,184.14,183.79,183.89,14411.0,179.4274,179.5444,179.2031,179.3006,14411.0
2024-10-16 13:30:00,183.85,183.85,183.35,183.66,34867.0,179.2616,179.2616,178.7741,179.0764,34867.0
2024-10-16 14:00:00,183.67,184.17,183.67,184.12,33836.0,179.0861,179.5736,179.0861,179.5249,33836.0
2024-10-16 14:30:00,184.23,184.73,184.18,184.66,42029.0,179.6321,180.1196,179.5834,180.0514,42029.0
2024-10-16 15:00:00,184.65,184.82,184.35,184.8,32676.0,180.0416,180.2074,179.7491,180.1879,32676.0
2024-10-16 15:30:00,184.76,185.22,184.6,184.75,175553.0,180.1489,180.5974,179.9929,180.1391,175553.0
2024-10-17 09:30:00,184.85,184.9,183.52,184.04,73279.0,180.2367,180.2854,178.9398,179.4469,73279.0
2024-10-17 10:00:00,184.13,184.22,183.38,183.61,50485.0,179.5346,179.6224,178.8033,179.0276,50485.0
2024-10-17 10:30:00,183.71,184.11,183.47,183.56,44948.0,179.1251,179.5151,178.8911,178.9788,44948.0
2024-10-17 11:00:00,183.56,183.74,183.35,183.48,32749.0,178.9788,179.1544,178.7741,178.9008,32749.0
2024-10-17 11:30:00,183.41,183.6,183.31,183.54,38843.0,178.8326,179.0178,178.7351,178.9593,38843.0
2024-10-17 12:00:00,183.53,184.07,183.5,184.03,52650.0,178.9496,179.4761,178.9203,179.4371,52650.0
2024-10-17 12:30:00,183.99,184.35,183.97,184.3,17396.0,179.3981,179.7491,179.3786,179.7004,17396.0
2024-10-17 13:00:00,184.31,184.32,184.01,184.09,20138.0,179.7101,179.7199,179.4176,179.4956,20138.0
2024-10-17 13:30:00,184.01,184.42,183.98,184.27,26504.0,179.4176,179.8174,179.3884,179.6711,26504.0
2024-10-17 14:00:00,184.24,184.28,183.82,184.08,26260.0,179.6419,179.6809,179.2324,179.4859,26260.0
2024-10-17 14:30:00,184.09,184.25,183.87,183.94,17953.0,179.4956,179.6516,179.2811,179.3494,17953.0
2024-10-17 15:00:00,183.94,184.01,183.7,183.8,31649.0,179.3494,179.4176,179.1154,179.2129,31649.0
2024-10-17 15:30:00,183.87,184.21,183.76,183.9,91992.0,179.2811,179.6126,179.1739,179.3104,91992.0
2024-10-18 09:30:00,184.52,186.36,184.19,184.79,159856.0,179.9149,181.709,179.5931,180.1781,159856.0
2024-10-18 10:00:00,184.76,185.12,184.5,185.04,29241.0,180.1489,180.4999,179.8954,180.4219,29241.0
2024-10-18 10:30:00,185.04,185.18,184.12,185.09,48781.0,180.4219,180.5584,179.5249,180.4707,48781.0
2024-10-18 11:00:00,185.12,185.6,185.1,185.51,25429.0,180.4999,180.9679,180.4804,180.8802,25429.0
2024-10-18 11:30:00,185.5,185.6,184.82,184.94,32122.0,180.8704,180.9679,180.2074,180.3244,32122.0
2024-10-18 12:00:00,185.0,185.74,184.96,185.69,29294.0,180.3829,181.1044,180.3439,181.0557,29294.0
2024-10-18 12:30:00,185.74,185.74,185.25,185.5,29681.0,181.1044,181.1044,180.6267,180.8704,29681.0
2024-10-18 13:00:00,185.45,185.6,185.38,185.53,16880.0,180.8217,180.9679,180.7534,180.8997,16880.0
2024-10-18 13:30:00,185.57,185.58,185.13,185.37,21470.0,180.9387,180.9484,180.5097,180.7437,21470.0
2024-10-18 14:00:00,185.31,185.54,185.2,185.52,19073.0,180.6852,180.9094,180.5779,180.8899,19073.0
2024-10-18 14:30:00,185.47,185.59,185.42,185.59,22051.0,180.8412,180.9582,180.7924,180.9582,22051.0
2024-10-18 15:00:00,185.55,185.57,184.82,185.1,29433.0,180.9192,180.9387,180.2074,180.4804,29433.0
2024-10-18 15:30:00,185.15,185.77,185.04,185.63,119689.0,180.5292,181.1337,180.4219,180.9972,119689.0
2024-10-21 09:30:00,185.47,186.91,185.11,186.52,85071.0,180.8412,182.2452,180.4902,181.865,85071.0
2024-10-21 10:00:00,186.52,186.78,185.61,185.71,40389.0,181.865,182.1185,180.9777,181.0752,40389.0
2024-10-21 10:30:00,185.69,186.19,185.14,185.14,33241.0,181.0557,181.5432,180.5194,180.5194,33241.0
2024-10-21 11:00:00,185.16,185.16,184.0,184.24,40045.0,180.5389,180.5389,179.4079,179.6419,40045.0
2024-10-21 11:30:00,184.29,185.04,184.05,184.67,55068.0,179.6906,180.4219,179.4566,180.0611,55068.0
2024-10-21 12:00:00,184.67,185.17,184.66,184.99,22034.0,180.0611,180.5487,180.0514,180.3732,22034.0
2024-10-21 12:30:00,184.96,185.11,184.62,184.76,15950.0,180.3439,180.4902,180.0124,180.1489,15950.0
2024-10-21 13:00:00,184.69,184.97,184.56,184.87,24192.0,180.0806,180.3537,179.9539,180.2562,24192.0
2024-10-21 13:30:00,184.88,185.0,184.51,184.55,34021.0,180.2659,180.3829,179.9051,179.9441,34021.0
2024-10-21 14:00:00,184.51,184.73,184.45,184.6,16290.0,179.9051,180.1196,179.8466,179.9929,16290.0
2024-10-21 14:30:00,184.6,184.69,184.39,184.53,22793.0,179.9929,180.0806,179.7881,179.9246,22793.0
2024-10-21 15:00:00,184.51,184.64,184.25,184.38,23052.0,179.9051,180.0319,179.6516,179.7784,23052.0
2024-10-21 15:30:00,184.38,184.79,184.25,184.77,97638.0,179.7784,180.1781,179.6516,180.1586,97638.0
2024-10-22 09:30:00,184.0,184.63,183.3,184.45,75258.0,179.4079,180.0221,178.7253,179.8466,75258.0
2024-10-22 10:00:00,184.49,184.49,183.56,183.94,61465.0,179.8856,179.8856,178.9788,179.3494,61465.0
2024-10-22 10:30:00,183.86,184.18,183.35,183.72,34729.0,179.2714,179.5834,178.7741,179.1349,34729.0
2024-10-22 11:00:00,183.64,184.11,183.53,183.71,34366.0,179.0568,179.5151,178.9496,179.1251,34366.0
2024-10-22 11:30:00,183.78,183.89,183.4,183.7,25014.0,179.1934,179.3006,178.8228,179.1154,25014.0
2024-10-22 12:00:00,183.63,183.97,183.61,183.76,24018.0,179.0471,179.3786,179.0276,179.1739,24018.0
2024-10-22 12:30:00,183.76,184.02,183.68,183.93,25438.0,179.1739,179.4274,179.0959,179.3396,25438.0
2024-10-22 13:00:00,183.97,184.0,183.46,183.47,19010.0,179.3786,179.4079,178.8813,178.8911,19010.0
2024-10-22 13:30:00,183.48,183.58,183.22,183.54,40422.0,178.9008,178.9983,178.6473,178.9593,40422.0
2024-10-22 14:00:00,183.55,183.7,183.47,183.7,32954.0,178.9691,179.1154,178.8911,179.1154,32954.0
2024-10-22 14:30:00,183.67,183.7,183.28,183.64,35189.0,179.0861,179.1154,178.7058,179.0568,35189.0
2024-10-22 15:00:00,183.64,183.68,183.35,183.45,53050.0,179.0568,179.0959,178.7741,178.8716,53050.0
2024-10-22 15:30:00,183.52,183.64,183.25,183.44,224342.0,178.9398,179.0568,178.6766,178.8618,224342.0
2024-10-23 09:30:00,180.25,181.27,179.26,180.21,514004.0,175.7515,176.746,174.7862,175.7125,514004.0
2024-10-23 10:00:00,180.27,181.61,179.86,181.51,99587.0,175.771,177.0775,175.3712,176.98,99587.0
2024-10-23 10:30:00,181.37,182.08,181.11,182.06,58367.0,176.8435,177.5358,176.59,177.5163,58367.0
2024-10-23 11:00:00,182.04,182.11,181.45,181.84,62790.0,177.4968,177.565,176.9215,177.3018,62790.0
2024-10-23 11:30:00,181.87,182.77,181.53,182.52,42319.0,177.331,178.2086,176.9995,177.9648,42319.0
2024-10-23 12:00:00,182.57,183.0,182.5,182.86,51450.0,178.0136,178.4328,177.9453,178.2963,51450.0
2024-10-23 12:30:00,182.76,183.03,182.74,182.82,46002.0,178.1988,178.4621,178.1793,178.2573,46002.0
2024-10-23 13:00:00,182.85,182.9,182.65,182.78,42682.0,178.2866,178.3353,178.0916,178.2183,42682.0
2024-10-23 13:30:00,182.75,183.03,182.58,182.82,88803.0,178.1891,178.4621,178.0233,178.2573,88803.0
2024-10-23 14:00:00,182.9,183.0,182.4,182.87,74203.0,178.3353,178.4328,177.8478,178.3061,74203.0
2024-10-23 14:30:00,182.87,183.03,182.72,182.88,82604.0,178.3061,178.4621,178.1598,178.3158,82604.0
2024-10-23 15:00:00,182.83,182.88,182.28,182.41,45434.0,178.2671,178.3158,177.7308,177.8575,45434.0
2024-10-23 15:30:00,182.41,182.66,181.8,181.99,168280.0,177.8575,178.1013,177.2628,177.448,168280.0
2024-10-24 09:30:00,181.98,183.26,181.8,182.84,47416.0,177.4383,178.6863,177.2628,178.2768,47416.0
2024-10-24 10:00:00,182.84,183.06,182.2,182.68,65511.0,178.2768,178.4913,177.6528,178.1208,65511.0
2024-10-24 10:30:00,182.74,182.99,182.07,182.86,22480.0,178.1793,178.4231,177.526,178.2963,22480.0
2024-10-24 11:00:00,182.85,183.0,182.31,182.4,23910.0,178.2866,178.4328,177.76,177.8478,23910.0
2024-10-24 11:30:00,182.47,182.91,182.13,182.56,40734.0,177.916,178.3451,177.5845,178.0038,40734.0
2024-10-24 12:00:00,182.47,182.54,182.12,182.36,16292.0,177.916,177.9843,177.5748,177.8088,16292.0
2024-10-24 12:30:00,182.3,182.31,181.79,182.28,35585.0,177.7503,177.76,177.253,177.7308,35585.0
2024-10-24 13:00:00,182.24,182.29,181.81,181.87,21240.0,177.6918,177.7405,177.2725,177.331,21240.0
2024-10-24 13:30:00,181.86,181.91,181.44,181.63,42236.0,177.3213,177.37,176.9118,177.097,42236.0
2024-10-24 14:00:00,181.55,182.11,181.48,182.02,28681.0,177.019,177.565,176.9508,177.4773,28681.0
2024-10-24 14:30:00,182.02,182.19,181.79,182.14,33942.0,177.4773,177.643,177.253,177.5943,33942.0
2024-10-24 15:00:00,182.13,182.53,181.83,182.11,49877.0,177.5845,177.9746,177.292,177.565,49877.0
2024-10-24 15:30:00,182.09,182.37,181.91,182.24,151164.0,177.5455,177.8185,177.37,177.6918,151164.0
2024-10-25 09:30:00,182.2,183.08,181.81,181.99,50209.0,177.6528,178.5108,177.2725,177.448,50209.0
2024-10-25 10:00:00,182.0,182.15,181.7,181.95,15442.0,177.4578,177.604,177.1653,177.409,15442.0
2024-10-25 10:30:00,181.99,182.27,181.98,182.01,12372.0,177.448,177.721,177.4383,177.4675,12372.0
2024-10-25 11:00:00,182.03,182.2,181.62,181.76,19574.0,177.487,177.6528,177.0873,177.2238,19574.0
2024-10-25 11:30:00,181.88,182.2,181.73,182.18,16304.0,177.3408,177.6528,177.1945,177.6333,16304.0
2024-10-25 12:00:00,182.15,182.15,181.64,181.73,26536.0,177.604,177.604,177.1068,177.1945,26536.0
2024-10-25 12:30:00,181.71,181.83,181.6,181.65,19097.0,177.175,177.292,177.0678,177.1165,19097.0
2024-10-25 13:00:00,181.62,181.92,181.62,181.67,18224.0,177.0873,177.3798,177.0873,177.136,18224.0
2024-10-25 13:30:00,181.64,181.91,181.34,181.78,25331.0,177.1068,177.37,176.8143,177.2433,25331.0
2024-10-25 14:00:00,181.79,181.85,181.51,181.51,13667.0,177.253,177.3115,176.98,176.98,13667.0
2024-10-25 14:30:00,181.53,181.88,181.38,181.68,25760.0,176.9995,177.3408,176.8533,177.1458,25760.0
2024-10-25 15:00:00,181.69,181.81,181.18,181.25,25218.0,177.1555,177.2725,176.6582,176.7265,25218.0
2024-10-25 15:30:00,181.25,181.35,181.02,181.33,79484.0,176.7265,176.824,176.5022,176.8045,79484.0
2024-10-28 09:30:00,181.22,184.4,181.2,183.13,84443.0,176.6972,179.7979,176.6777,178.5596,84443.0
2024-10-28 10:00:00,183.11,184.3,182.72,184.21,25315.0,178.5401,179.7004,178.1598,179.6126,25315.0
2024-10-28 10:30:00,184.14,184.32,183.63,183.63,27284.0,179.5444,179.7199,179.0471,179.0471,27284.0
2024-10-28 11:00:00,183.63,184.07,183.53,183.61,14911.0,179.0471,179.4761,178.9496,179.0276,14911.0
2024-10-28 11:30:00,183.56,183.71,183.39,183.61,20037.0,178.9788,179.1251,178.8131,179.0276,20037.0
2024-10-28 12:00:00,183.61,183.61,182.9,183.28,32746.0,179.0276,179.0276,178.3353,178.7058,32746.0
2024-10-28 12:30:00,183.23,183.3,182.97,183.08,23054.0,178.6571,178.7253,178.4036,178.5108,23054.0
2024-10-28 13:00:00,183.08,183.31,182.71,182.85,35573.0,178.5108,178.7351,178.1501,178.2866,35573.0
2024-10-28 13:30:00,182.89,183.09,182.76,182.91,27381.0,178.3256,178.5206,178.1988,178.3451,27381.0
2024-10-28 14:00:00,182.86,182.86,182.49,182.58,49615.0,178.2963,178.2963,177.9356,178.0233,49615.0
2024-10-28 14:30:00,182.58,182.73,182.37,182.53,33567.0,178.0233,178.1696,177.8185,177.9746,33567.0
2024-10-28 15:00:00,182.5,182.86,182.5,182.81,28944.0,177.9453,178.2963,177.9453,178.2476,28944.0
2024-10-28 15:30:00,182.8,182.9,182.54,182.86,134165.0,178.2378,178.3353,177.9843,178.2963,134165.0
2024-10-29 09:30:00,181.77,182.19,181.1,181.8,41304.0,177.2335,177.643,176.5802,177.2628,41304.0
2024-10-29 10:00:00,181.71,183.32,181.59,183.04,53154.0,177.175,178.7448,177.058,178.4718,53154.0
2024-10-29 10:30:00,183.13,183.39,182.87,183.25,43083.0,178.5596,178.8131,178.3061,178.6766,43083.0
2024-10-29 11:00:00,183.25,183.44,182.48,182.57,54500.0,178.6766,178.8618,177.9258,178.0136,54500.0
2024-10-29 11:30:00,182.6,182.91,182.33,182.48,24697.0,178.0428,178.3451,177.7795,177.9258,24697.0
2024-10-29 12:00:00,182.45,183.28,182.44,183.02,78771.0,177.8965,178.7058,177.8868,178.4523,78771.0
2024-10-29 12:30:00,183.09,183.09,182.19,182.5,28392.0,178.5206,178.5206,177.643,177.9453,28392.0
2024-10-29 13:00:00,182.5,182.59,181.8,181.87,19249.0,177.9453,178.0331,177.2628,177.331,19249.0
2024-10-29 13:30:00,181.91,182.0,181.57,181.82,28705.0,177.37,177.4578,177.0385,177.2823,28705.0
2024-10-29 14:00:00,181.84,181.95,181.71,181.92,26565.0,177.3018,177.409,177.175,177.3798,26565.0
2024-10-29 14:30:00,181.95,182.12,181.23,181.28,91226.0,177.409,177.5748,176.707,176.7557,91226.0
2024-10-29 15:00:00,181.26,181.28,180.5,180.78,72360.0,176.7362,176.7557,175.9952,176.2682,72360.0
2024-10-29 15:30:00,180.73,180.74,179.95,180.09,143854.0,176.2195,176.2292,175.4589,175.5954,143854.0
2024-10-30 09:30:00,179.9,180.35,178.9,179.28,91777.0,175.4102,175.849,174.4351,174.8057,91777.0
2024-10-30 10:00:00,179.29,179.76,178.84,179.52,70153.0,174.8154,175.2737,174.3766,175.0397,70153.0
2024-10-30 10:30:00,179.52,179.53,178.68,178.69,47383.0,175.0397,175.0494,174.2206,174.2304,47383.0
2024-10-30 11:00:00,178.72,178.95,178.6,178.74,39373.0,174.2596,174.4839,174.1426,174.2791,39373.0
2024-10-30 11:30:00,178.75,179.24,178.42,178.69,88426.0,174.2889,174.7667,173.9671,174.2304,88426.0
2024-10-30 12:00:00,178.69,178.95,178.46,178.7,65853.0,174.2304,174.4839,174.0061,174.2401,65853.0
2024-10-30 12:30:00,178.71,178.71,178.14,178.61,129167.0,174.2499,174.2499,173.6941,174.1524,129167.0
2024-10-30 13:00:00,178.57,178.58,178.14,178.55,27331.0,174.1134,174.1231,173.6941,174.0939,27331.0
2024-10-30 13:30:00,178.46,178.51,177.64,177.78,51177.0,174.0061,174.0549,173.2066,173.3431,51177.0
2024-10-30 14:00:00,177.78,178.2,177.42,177.71,102935.0,173.3431,173.7526,172.9921,173.2748,102935.0
2024-10-30 14:30:00,177.73,177.79,176.9,177.06,134545.0,173.2943,173.3528,172.4851,172.6411,134545.0
2024-10-30 15:00:00,177.03,177.18,176.78,177.06,62497.0,172.6118,172.7581,172.3681,172.6411,62497.0
2024-10-30 15:30:00,177.06,177.61,177.01,177.52,282017.0,172.6411,173.1773,172.5923,173.0896,282017.0
2024-10-31 09:30:00,177.78,178.79,177.04,178.33,53021.0,173.3431,174.3279,172.6216,173.8794,53021.0
2024-10-31 10:00:00,178.47,178.75,177.75,178.72,43999.0,174.0159,174.2889,173.3138,174.2596,43999.0
2024-10-31 10:30:00,178.72,179.14,178.58,178.9,26738.0,174.2596,174.6692,174.1231,174.4351,26738.0
2024-10-31 11:00:00,178.74,179.2,178.45,178.78,26571.0,174.2791,174.7277,173.9964,174.3181,26571.0
2024-10-31 11:30:00,178.78,178.99,178.37,178.96,25085.0,174.3181,174.5229,173.9184,174.4936,25085.0
2024-10-31 12:00:00,178.94,179.35,178.82,179.17,65846.0,174.4741,174.8739,174.3571,174.6984,65846.0
2024-10-31 12:30:00,179.12,179.79,178.78,178.84,112042.0,174.6497,175.3029,174.3181,174.3766,112042.0
2024-10-31 13:00:00,178.94,179.02,178.34,178.58,27497.0,174.4741,174.5522,173.8891,174.1231,27497.0
2024-10-31 13:30:00,178.47,178.87,178.2,178.78,62083.0,174.0159,174.4059,173.7526,174.3181,62083.0
2024-10-31 14:00:00,178.79,179.02,178.12,178.9,101578.0,174.3279,174.5522,173.6746,174.4351,101578.0
2024-10-31 14:30:00,178.99,178.99,178.59,178.84,31360.0,174.5229,174.5229,174.1329,174.3766,31360.0
2024-10-31 15:00:00,178.79,178.82,178.24,178.3,57535.0,174.3279,174.3571,173.7916,173.8501,57535.0
2024-10-31 15:30:00,178.33,178.33,177.51,177.59,141156.0,173.8794,173.8794,173.0798,173.1578,141156.0
2024-11-01 09:30:00,177.86,178.55,177.34,177.58,51390.0,173.4211,174.0939,172.9141,173.1481,51390.0
2024-11-01 10:00:00,177.56,178.45,177.47,177.94,31025.0,173.1286,173.9964,173.0408,173.4991,31025.0
2024-11-01 10:30:00,177.97,178.2,177.65,178.01,18246.0,173.5284,173.7526,173.2163,173.5674,18246.0
2024-11-01 11:00:00,177.98,178.56,177.88,178.35,24201.0,173.5381,174.1036,173.4406,173.8989,24201.0
2024-11-01 11:30:00,178.36,178.9,178.22,178.61,24269.0,173.9086,174.4351,173.7721,174.1524,24269.0
2024-11-01 12:00:00,178.66,178.76,178.55,178.55,16596.0,174.2011,174.2986,174.0939,174.0939,16596.0
2024-11-01 12:30:00,178.53,178.7,177.82,178.0,44413.0,174.0744,174.2401,173.3821,173.5576,44413.0
2024-11-01 13:00:00,177.99,178.63,177.75,178.52,20601.0,173.5479,174.1719,173.3138,174.0646,20601.0
2024-11-01 13:30:00,178.53,178.53,177.93,178.08,30435.0,174.0744,174.0744,173.4894,173.6356,30435.0
2024-11-01 14:00:00,178.06,178.3,177.89,178.21,33625.0,173.6161,173.8501,173.4504,173.7624,33625.0
2024-11-01 14:30:00,178.24,178.78,178.1,178.71,23634.0,173.7916,174.3181,173.6551,174.2499,23634.0
2024-11-01 15:00:00,178.69,178.86,178.52,178.65,43197.0,174.2304,174.3961,174.0646,174.1914,43197.0
2024-11-01 15:30:00,178.62,179.44,178.53,179.27,185151.0,174.1621,174.9617,174.0744,174.7959,185151.0
2024-11-04 09:30:00,179.28,180.41,178.81,179.63,95485.0,174.8057,175.9075,174.3474,175.1469,95485.0
2024-11-04 10:00:00,179.59,179.63,178.32,178.59,96806.0,175.1079,175.1469,173.8696,174.1329,96806.0
2024-11-04 10:30:00,178.48,178.95,178.18,178.19,76962.0,174.0256,174.4839,173.7331,173.7429,76962.0
2024-11-04 11:00:00,178.19,178.5,178.04,178.27,52385.0,173.7429,174.0451,173.5966,173.8209,52385.0
2024-11-04 11:30:00,178.32,178.35,178.04,178.19,39233.0,173.8696,173.8989,173.5966,173.7429,39233.0
2024-11-04 12:00:00,178.23,178.58,177.74,178.5,88148.0,173.7819,174.1231,173.3041,174.0451,88148.0
2024-11-04 12:30:00,178.5,178.63,178.28,178.52,23323.0,174.0451,174.1719,173.8306,174.0646,23323.0
2024-11-04 13:00:00,178.52,178.65,178.01,178.49,36756.0,174.0646,174.1914,173.5674,174.0354,36756.0
2024-11-04 13:30:00,178.55,179.2,178.39,178.86,98617.0,174.0939,174.7277,173.9379,174.3961,98617.0
2024-11-04 14:00:00,178.84,179.05,178.17,178.59,45355.0,174.3766,174.5814,173.7234,174.1329,45355.0
2024-11-04 14:30:00,178.53,178.91,178.25,178.9,51770.0,174.0744,174.4449,173.8014,174.4351,51770.0
2024-11-04 15:00:00,178.76,178.78,178.22,178.34,34863.0,174.2986,174.3181,173.7721,173.8891,34863.0
2024-11-04 15:30:00,178.4,179.05,178.37,179.0,226411.0,173.9476,174.5814,173.9184,174.5327,226411.0
2024-11-05 09:30:00,178.56,179.46,178.26,179.03,47600.0,174.1036,174.9812,173.8111,174.5619,47600.0
2024-11-05 10:00:00,179.18,179.75,178.75,179.63,37934.0,174.7082,175.2639,174.2889,175.1469,37934.0
2024-11-05 10:30:00,179.73,180.14,179.15,179.21,34221.0,175.2444,175.6442,174.6789,174.7374,34221.0
2024-11-05 11:00:00,179.27,179.38,178.93,179.34,38652.0,174.7959,174.9032,174.4644,174.8642,38652.0
2024-11-05 11:30:00,179.38,179.69,179.0,179.2,27809.0,174.9032,175.2054,174.5327,174.7277,27809.0
2024-11-05 12:00:00,179.14,179.37,178.97,179.15,33216.0,174.6692,174.8934,174.5034,174.6789,33216.0
2024-11-05 12:30:00,179.16,179.45,179.11,179.24,50646.0,174.6887,174.9714,174.6399,174.7667,50646.0
2024-11-05 13:00:00,179.25,179.43,179.14,179.23,52746.0,174.7764,174.9519,174.6692,174.7569,52746.0
2024-11-05 13:30:00,179.23,179.81,179.14,179.59,42394.0,174.7569,175.3224,174.6692,175.1079,42394.0
2024-11-05 14:00:00,179.59,179.75,179.53,179.69,45280.0,175.1079,175.2639,175.0494,175.2054,45280.0
2024-11-05 14:30:00,179.66,179.75,179.38,179.55,54053.0,175.1762,175.2639,174.9032,175.0689,54053.0
2024-11-05 15:00:00,179.54,179.87,179.51,179.86,50780.0,175.0592,175.3809,175.0299,175.3712,50780.0
2024-11-05 15:30:00,179.87,180.23,179.74,180.16,206523.0,175.3809,175.732,175.2542,175.6637,206523.0
2024-11-06 09:30:00,181.47,181.49,177.76,178.93,286217.0,176.941,176.9605,173.3236,174.4644,286217.0
2024-11-06 10:00:00,179.06,179.2,177.89,178.16,115609.0,174.5912,174.7277,173.4504,173.7136,115609.0
2024-11-06 10:30:00,178.0,178.17,177.03,177.03,258739.0,173.5576,173.7234,172.6118,172.6118,258739.0
2024-11-06 11:00:00,177.17,179.05,177.1,178.74,130467.0,172.7483,174.5814,172.6801,174.2791,130467.0
2024-11-06 11:30:00,178.74,179.11,177.67,177.99,97730.0,174.2791,174.6399,173.2358,173.5479,97730.0
2024-11-06 12:00:00,177.99,178.22,177.71,178.13,69030.0,173.5479,173.7721,173.2748,173.6844,69030.0
2024-11-06 12:30:00,178.14,178.17,177.34,177.7,129610.0,173.6941,173.7234,172.9141,173.2651,129610.0
2024-11-06 13:00:00,177.63,178.34,177.6,177.96,70804.0,173.1968,173.8891,173.1676,173.5186,70804.0
2024-11-06 13:30:00,178.0,178.32,177.86,178.14,67236.0,173.5576,173.8696,173.4211,173.6941,67236.0
2024-11-06 14:00:00,178.1,178.56,177.95,178.19,53318.0,173.6551,174.1036,173.5089,173.7429,53318.0
2024-11-06 14:30:00,178.18,178.22,177.71,178.03,57301.0,173.7331,173.7721,173.2748,173.5869,57301.0
2024-11-06 15:00:00,178.0,178.25,177.84,178.22,119620.0,173.5576,173.8014,173.4016,173.7721,119620.0
2024-11-06 15:30:00,178.16,178.33,176.62,176.75,401448.0,173.7136,173.8794,172.212,172.3388,401448.0
2024-11-07 09:30:00,175.0,178.79,173.1,176.19,383996.0,170.6325,174.3279,168.7799,171.7928,383996.0
2024-11-07 10:00:00,176.19,177.57,175.97,175.99,182733.0,171.7928,173.1383,171.5783,171.5978,182733.0
2024-11-07 10:30:00,175.89,176.56,175.18,176.34,85830.0,171.5003,172.1535,170.808,171.939,85830.0
2024-11-07 11:00:00,176.44,176.85,175.24,175.46,72531.0,172.0365,172.4363,170.8665,171.081,72531.0
2024-11-07 11:30:00,175.45,175.46,174.03,174.33,128573.0,171.0712,171.081,169.6867,169.9792,128573.0
2024-11-07 12:00:00,174.32,175.17,174.28,174.93,60379.0,169.9695,170.7982,169.9304,170.5642,60379.0
2024-11-07 12:30:00,174.96,174.98,172.53,172.72,132835.0,170.5935,170.613,168.2241,168.4094,132835.0
2024-11-07 13:00:00,172.72,172.96,171.67,171.8,117693.0,168.4094,168.6434,167.3856,167.5123,117693.0
2024-11-07 13:30:00,171.88,172.46,171.67,171.77,213887.0,167.5903,168.1559,167.3856,167.4831,213887.0
2024-11-07 14:00:00,171.87,172.52,171.75,172.15,62294.0,167.5806,168.2144,167.4636,167.8536,62294.0
2024-11-07 14:30:00,172.27,173.0,172.07,172.77,70450.0,167.9706,168.6824,167.7756,168.4581,70450.0
2024-11-07 15:00:00,172.76,173.5,172.46,172.76,88693.0,168.4484,169.1699,168.1559,168.4484,88693.0
2024-11-07 15:30:00,172.77,173.67,172.46,172.85,370198.0,168.4581,169.3357,168.1559,168.5361,370198.0
2024-11-08 09:30:00,172.5,174.85,172.05,174.16,138727.0,168.1949,170.4862,167.7561,169.8134,138727.0
2024-11-08 10:00:00,174.05,174.09,172.38,172.68,164713.0,169.7062,169.7452,168.0779,168.3704,164713.0
2024-11-08 10:30:00,172.68,173.53,172.52,172.8,165102.0,168.3704,169.1992,168.2144,168.4874,165102.0
2024-11-08 11:00:00,172.83,174.1,172.8,173.55,113744.0,168.5166,169.7549,168.4874,169.2187,113744.0
2024-11-08 11:30:00,173.65,174.2,173.36,173.67,98015.0,169.3162,169.8524,169.0334,169.3357,98015.0
2024-11-08 12:00:00,173.73,174.38,173.62,174.14,128111.0,169.3942,170.028,169.2869,169.7939,128111.0
2024-11-08 12:30:00,174.13,174.98,174.13,174.82,67308.0,169.7842,170.613,169.7842,170.457,67308.0
2024-11-08 13:00:00,174.86,175.31,174.53,174.99,64520.0,170.496,170.9347,170.1742,170.6227,64520.0
2024-11-08 13:30:00,175.0,175.5,174.85,175.47,85141.0,170.6325,171.12,170.4862,171.0907,85141.0
2024-11-08 14:00:00,175.5,175.5,174.8,174.98,39400.0,171.12,171.12,170.4375,170.613,39400.0
2024-11-08 14:30:00,174.94,175.27,174.52,174.67,105064.0,170.574,170.8957,170.1645,170.3107,105064.0
2024-11-08 15:00:00,174.7,174.7,174.32,174.58,94791.0,170.34,170.34,169.9695,170.223,94791.0
2024-11-08 15:30:00,174.58,175.83,174.49,175.68,338432.0,170.223,171.4418,170.1352,171.2955,338432.0
2024-11-11 09:30:00,175.0,178.85,174.94,178.75,99356.0,170.6325,174.3864,170.574,174.2889,99356.0
2024-11-11 10:00:00,178.64,179.56,178.63,178.81,155679.0,174.1816,175.0787,174.1719,174.3474,155679.0
2024-11-11 10:30:00,178.81,179.31,178.54,179.2,150813.0,174.3474,174.8349,174.0841,174.7277,150813.0
2024-11-11 11:00:00,179.3,180.5,179.12,180.49,78436.0,174.8252,175.9952,174.6497,175.9855,78436.0
2024-11-11 11:30:00,180.49,181.56,180.48,181.15,198177.0,175.9855,177.0288,175.9757,176.629,198177.0
2024-11-11 12:00:00,181.13,181.29,179.79,179.8,127676.0,176.6095,176.7655,175.3029,175.3127,127676.0
2024-11-11 12:30:00,179.87,179.91,178.68,178.83,48830.0,175.3809,175.4199,174.2206,174.3669,48830.0
2024-11-11 13:00:00,178.95,179.38,178.59,179.29,52553.0,174.4839,174.9032,174.1329,174.8154,52553.0
2024-11-11 13:30:00,179.29,179.33,178.91,179.1,36247.0,174.8154,174.8544,174.4449,174.6302,36247.0
2024-11-11 14:00:00,179.03,179.09,178.31,178.91,74034.0,174.5619,174.6204,173.8599,174.4449,74034.0
2024-11-11 14:30:00,179.08,179.15,178.14,178.35,51360.0,174.6107,174.6789,173.6941,173.8989,51360.0
2024-11-11 15:00:00,178.38,178.4,177.97,178.3,28188.0,173.9281,173.9476,173.5284,173.8501,28188.0
2024-11-11 15:30:00,178.29,178.54,177.87,178.52,183815.0,173.8404,174.0841,173.4309,174.0646,183815.0
2024-11-12 09:30:00,178.99,179.99,178.0,179.2,99483.0,174.5229,175.4979,173.5576,174.7277,99483.0
2024-11-12 10:00:00,179.19,179.53,178.3,179.53,118055.0,174.7179,175.0494,173.8501,175.0494,118055.0
2024-11-12 10:30:00,179.48,179.9,179.24,179.61,93536.0,175.0007,175.4102,174.7667,175.1274,93536.0
2024-11-12 11:00:00,179.59,179.67,179.14,179.49,70371.0,175.1079,175.1859,174.6692,175.0104,70371.0
2024-11-12 11:30:00,179.49,179.49,178.6,178.6,55207.0,175.0104,175.0104,174.1426,174.1426,55207.0
2024-11-12 12:00:00,178.65,179.38,178.45,179.28,44941.0,174.1914,174.9032,173.9964,174.8057,44941.0
2024-11-12 12:30:00,179.31,179.75,179.28,179.43,95566.0,174.8349,175.2639,174.8057,174.9519,95566.0
2024-11-12 13:00:00,179.41,179.57,179.09,179.15,64667.0,174.9324,175.0884,174.6204,174.6789,64667.0
2024-11-12 13:30:00,179.09,179.55,178.91,179.48,79787.0,174.6204,175.0689,174.4449,175.0007,79787.0
2024-11-12 14:00:00,179.48,179.92,179.47,179.83,132297.0,175.0007,175.4297,174.9909,175.3419,132297.0
2024-11-12 14:30:00,179.83,180.24,179.48,180.24,104212.0,175.3419,175.7417,175.0007,175.7417,104212.0
2024-11-12 15:00:00,180.25,181.04,179.99,181.04,84977.0,175.7515,176.5217,175.4979,176.5217,84977.0
2024-11-12 15:30:00,181.05,181.63,180.98,181.5,450708.0,176.5315,177.097,176.4632,176.9703,450708.0
2024-11-13 09:30:00,181.5,181.87,180.74,181.59,96935.0,176.9703,177.331,176.2292,177.058,96935.0
2024-11-13 10:00:00,181.59,182.38,180.34,180.47,92719.0,177.058,177.8283,175.8392,175.966,92719.0
2024-11-13 10:30:00,180.42,180.73,180.02,180.73,68700.0,175.9172,176.2195,175.5272,176.2195,68700.0
2024-11-13 11:00:00,180.73,181.03,180.2,180.98,53280.0,176.2195,176.512,175.7027,176.4632,53280.0
2024-11-13 11:30:00,180.98,181.87,180.9,181.78,66098.0,176.4632,177.331,176.3852,177.2433,66098.0
2024-11-13 12:00:00,181.78,182.09,181.71,182.05,47355.0,177.2433,177.5455,177.175,177.5065,47355.0
2024-11-13 12:30:00,182.05,182.13,181.7,182.0,43534.0,177.5065,177.5845,177.1653,177.4578,43534.0
2024-11-13 13:00:00,182.02,182.12,181.77,181.88,34141.0,177.4773,177.5748,177.2335,177.3408,34141.0
2024-11-13 13:30:00,181.94,182.69,181.88,182.65,64560.0,177.3993,178.1306,177.3408,178.0916,64560.0
2024-11-13 14:00:00,182.65,183.5,182.57,183.4,81981.0,178.0916,178.9203,178.0136,178.8228,81981.0
2024-11-13 14:30:00,183.4,183.4,182.85,183.11,129348.0,178.8228,178.8228,178.2866,178.5401,129348.0
2024-11-13 15:00:00,183.12,183.78,183.11,183.78,93032.0,178.5498,179.1934,178.5401,179.1934,93032.0
2024-11-13 15:30:00,183.78,184.9,183.59,184.34,484556.0,179.1934,180.2854,179.0081,179.7394,484556.0
2024-11-14 09:30:00,184.0,184.74,181.07,181.36,152766.0,179.4079,180.1294,176.551,176.8338,152766.0
2024-11-14 10:00:00,181.4,182.56,180.84,182.37,124343.0,176.8728,178.0038,176.3267,177.8185,124343.0
2024-11-14 10:30:00,182.37,182.59,181.42,181.85,61255.0,177.8185,178.0331,176.8923,177.3115,61255.0
2024-11-14 11:00:00,181.83,181.86,181.33,181.44,41627.0,177.292,177.3213,176.8045,176.9118,41627.0
2024-11-14 11:30:00,181.44,181.71,180.97,181.43,71165.0,176.9118,177.175,176.4535,176.902,71165.0
2024-11-14 12:00:00,181.43,181.77,181.26,181.65,31775.0,176.902,177.2335,176.7362,177.1165,31775.0
2024-11-14 12:30:00,181.64,181.82,180.52,180.74,48468.0,177.1068,177.2823,176.0147,176.2292,48468.0
2024-11-14 13:00:00,180.78,180.91,179.71,179.89,66877.0,176.2682,176.395,175.2249,175.4004,66877.0
2024-11-14 13:30:00,179.87,179.89,179.18,179.22,64289.0,175.3809,175.4004,174.7082,174.7472,64289.0
2024-11-14 14:00:00,179.17,179.62,179.16,179.38,66923.0,174.6984,175.1372,174.6887,174.9032,66923.0
2024-11-14 14:30:00,179.4,179.57,178.71,179.47,83861.0,174.9227,175.0884,174.2499,174.9909,83861.0
2024-11-14 15:00:00,179.47,179.47,178.84,179.25,87625.0,174.9909,174.9909,174.3766,174.7764,87625.0
2024-11-14 15:30:00,179.17,179.21,178.38,178.84,345414.0,174.6984,174.7374,173.9281,174.3766,345414.0
2024-11-15 09:30:00,177.54,178.05,174.56,174.94,180318.0,173.1091,173.6064,170.2035,170.574,180318.0
2024-11-15 10:00:00,174.85,175.19,173.64,174.21,150487.0,170.4862,170.8177,169.3064,169.8622,150487.0
2024-11-15 10:30:00,174.13,174.14,171.71,171.8,176282.0,169.7842,169.7939,167.4246,167.5123,176282.0
2024-11-15 11:00:00,171.72,173.07,170.81,172.66,213918.0,167.4343,168.7506,166.5471,168.3509,213918.0
2024-11-15 11:30:00,172.74,172.79,171.91,172.03,98843.0,168.4289,168.4776,167.6196,167.7366,98843.0
2024-11-15 12:00:00,171.97,172.07,170.71,170.71,173801.0,167.6781,167.7756,166.4495,166.4495,173801.0
2024-11-15 12:30:00,170.74,170.97,170.58,170.78,172020.0,166.4788,166.7031,166.3228,166.5178,172020.0
2024-11-15 13:00:00,170.84,172.38,170.78,172.24,110443.0,166.5763,168.0779,166.5178,167.9414,110443.0
2024-11-15 13:30:00,172.17,172.85,171.69,172.62,89988.0,167.8731,168.5361,167.4051,168.3119,89988.0
2024-11-15 14:00:00,172.52,172.81,171.89,172.42,58362.0,168.2144,168.4971,167.6001,168.1169,58362.0
2024-11-15 14:30:00,172.4,172.58,171.83,172.46,88563.0,168.0974,168.2729,167.5416,168.1559,88563.0
2024-11-15 15:00:00,172.27,172.54,171.62,171.64,102144.0,167.9706,168.2339,167.3368,167.3563,102144.0
2024-11-15 15:30:00,171.65,171.66,170.64,170.89,412520.0,167.3661,167.3758,166.3813,166.6251,412520.0
2024-11-18 09:30:00,170.95,171.79,170.54,170.63,88669.0,168.0269,168.8525,167.6239,167.7124,88669.0
2024-11-18 10:00:00,170.82,171.03,170.38,170.63,72006.0,167.8991,168.1055,167.4667,167.7124,72006.0
2024-11-18 10:30:00,170.63,171.33,170.23,170.94,72162.0,167.7124,168.4004,167.3192,168.0171,72162.0
2024-11-18 11:00:00,170.87,170.93,169.84,169.85,61475.0,167.9483,168.0073,166.9359,166.9457,61475.0
2024-11-18 11:30:00,169.85,169.96,169.23,169.69,60377.0,166.9457,167.0538,166.3363,166.7885,60377.0
2024-11-18 12:00:00,169.66,169.84,169.37,169.6,34884.0,166.759,166.9359,166.4739,166.7,34884.0
2024-11-18 12:30:00,169.61,170.42,169.54,170.22,47924.0,166.7098,167.506,166.641,167.3094,47924.0
2024-11-18 13:00:00,170.22,170.49,170.13,170.24,56211.0,167.3094,167.5748,167.2209,167.329,56211.0
2024-11-18 13:30:00,170.3,170.38,169.71,170.29,50558.0,167.388,167.4667,166.8081,167.3782,50558.0
2024-11-18 14:00:00,170.22,170.35,169.92,169.94,37274.0,167.3094,167.4372,167.0145,167.0342,37274.0
2024-11-18 14:30:00,169.94,170.23,169.89,170.2,41347.0,167.0342,167.3192,166.985,167.2897,41347.0
2024-11-18 15:00:00,170.18,170.19,169.43,169.53,54249.0,167.2701,167.2799,166.5329,166.6312,54249.0
2024-11-18 15:30:00,169.5,170.05,169.1,170.01,221471.0,166.6017,167.1423,166.2085,167.103,221471.0
2024-11-19 09:30:00,169.24,169.66,168.16,168.99,63501.0,166.3461,166.759,165.2846,166.1004,63501.0
2024-11-19 10:00:00,169.06,169.63,169.0,169.58,73397.0,166.1692,166.7295,166.1103,166.6803,73397.0
2024-11-19 10:30:00,169.62,170.13,169.45,169.71,125597.0,166.7197,167.2209,166.5526,166.8081,125597.0
2024-11-19 11:00:00,169.74,170.39,169.52,170.39,103251.0,166.8376,167.4765,166.6214,167.4765,103251.0
2024-11-19 11:30:00,170.44,170.83,170.43,170.47,35551.0,167.5256,167.909,167.5158,167.5551,35551.0
2024-11-19 12:00:00,170.56,170.77,170.29,170.46,46099.0,167.6436,167.85,167.3782,167.5453,46099.0
2024-11-19 12:30:00,170.46,170.6,169.78,170.0,36472.0,167.5453,167.6829,166.8769,167.0932,36472.0
2024-11-19 13:00:00,170.0,170.22,169.87,170.0,38683.0,167.0932,167.3094,166.9654,167.0932,38683.0
2024-11-19 13:30:00,170.0,170.62,169.8,170.42,46073.0,167.0932,167.7026,166.8966,167.506,46073.0
2024-11-19 14:00:00,170.4,170.86,170.38,170.72,43133.0,167.4863,167.9384,167.4667,167.8008,43133.0
2024-11-19 14:30:00,170.72,170.73,170.24,170.37,48484.0,167.8008,167.8107,167.329,167.4568,48484.0
2024-11-19 15:00:00,170.37,170.46,170.08,170.13,33671.0,167.4568,167.5453,167.1718,167.2209,33671.0
2024-11-19 15:30:00,170.11,170.41,169.78,170.24,162356.0,167.2013,167.4961,166.8769,167.329,162356.0
2024-11-20 09:30:00,170.24,170.63,169.36,170.57,42813.0,167.329,167.7124,166.4641,167.6534,42813.0
2024-11-20 10:00:00,170.57,171.62,170.54,171.49,81364.0,167.6534,168.6855,167.6239,168.5577,81364.0
2024-11-20 10:30:00,171.52,172.03,171.45,171.84,47308.0,168.5872,169.0884,168.5184,168.9017,47308.0
2024-11-20 11:00:00,171.89,172.29,171.48,172.02,31588.0,168.9508,169.344,168.5478,169.0786,31588.0
2024-11-20 11:30:00,171.96,172.32,171.89,172.19,27005.0,169.0196,169.3735,168.9508,169.2457,27005.0
2024-11-20 12:00:00,172.19,172.6,172.15,172.52,37624.0,169.2457,169.6487,169.2064,169.5701,37624.0
2024-11-20 12:30:00,172.51,173.47,172.49,173.27,61869.0,169.5602,170.5038,169.5406,170.3072,61869.0
2024-11-20 13:00:00,173.28,173.41,173.03,173.34,32718.0,170.3171,170.4448,170.0713,170.376,32718.0
2024-11-20 13:30:00,173.31,173.96,173.28,173.37,83317.0,170.3466,170.9854,170.3171,170.4055,83317.0
2024-11-20 14:00:00,173.31,174.18,173.28,174.04,69964.0,170.3466,171.2017,170.3171,171.0641,69964.0
2024-11-20 14:30:00,174.05,174.46,173.91,174.16,77368.0,171.0739,171.4769,170.9363,171.182,77368.0
2024-11-20 15:00:00,174.16,174.18,173.57,173.8,33818.0,171.182,171.2017,170.6021,170.8282,33818.0
2024-11-20 15:30:00,173.81,174.24,173.69,174.04,101808.0,170.838,171.2607,170.7201,171.0641,101808.0
2024-11-21 09:30:00,174.0,174.24,173.21,173.85,48221.0,171.0248,171.2607,170.2483,170.8773,48221.0
2024-11-21 10:00:00,173.91,174.48,173.72,174.35,41673.0,170.9363,171.4965,170.7495,171.3688,41673.0
2024-11-21 10:30:00,174.26,175.21,174.25,175.14,55548.0,171.2803,172.2141,171.2705,172.1453,55548.0
2024-11-21 11:00:00,175.16,175.16,174.61,174.7,31901.0,172.1649,172.1649,171.6243,171.7128,31901.0
2024-11-21 11:30:00,174.67,174.97,174.36,174.59,42829.0,171.6833,171.9782,171.3786,171.6047,42829.0
2024-11-21 12:00:00,174.58,174.85,174.36,174.69,43419.0,171.5948,171.8602,171.3786,171.703,43419.0
2024-11-21 12:30:00,174.69,175.04,174.55,174.79,38797.0,171.703,172.047,171.5654,171.8012,38797.0
2024-11-21 13:00:00,174.85,175.42,174.69,175.42,33558.0,171.8602,172.4205,171.703,172.4205,33558.0
2024-11-21 13:30:00,175.41,175.66,175.23,175.52,37616.0,172.4106,172.6564,172.2337,172.5188,37616.0
2024-11-21 14:00:00,175.57,175.57,174.94,175.12,51720.0,172.5679,172.5679,171.9487,172.1256,51720.0
2024-11-21 14:30:00,175.14,175.16,174.99,175.06,36845.0,172.1453,172.1649,171.9978,172.0666,36845.0
2024-11-21 15:00:00,175.03,175.03,174.5,174.67,38968.0,172.0371,172.0371,171.5162,171.6833,38968.0
2024-11-21 15:30:00,174.67,174.98,174.34,174.95,161137.0,171.6833,171.988,171.3589,171.9585,161137.0
2024-11-22 09:30:00,175.94,176.41,175.08,176.07,105732.0,172.9316,173.3935,172.0863,173.0594,105732.0
2024-11-22 10:00:00,176.07,176.07,174.67,174.83,51175.0,173.0594,173.0594,171.6833,171.8406,51175.0
2024-11-22 10:30:00,174.86,175.06,173.77,174.36,43888.0,171.8701,172.0666,170.7987,171.3786,43888.0
2024-11-22 11:00:00,174.37,175.04,174.14,174.68,39426.0,171.3884,172.047,171.1624,171.6931,39426.0
2024-11-22 11:30:00,174.63,174.72,174.33,174.5,33723.0,171.644,171.7324,171.3491,171.5162,33723.0
2024-11-22 12:00:00,174.47,174.79,174.28,174.4,84682.0,171.4867,171.8012,171.3,171.4179,84682.0
2024-11-22 12:30:00,174.4,174.4,173.58,173.97,54712.0,171.4179,171.4179,170.6119,170.9953,54712.0
2024-11-22 13:00:00,173.95,174.24,173.74,173.76,27989.0,170.9756,171.2607,170.7692,170.7889,27989.0
2024-11-22 13:30:00,173.74,173.82,173.0,173.5,72023.0,170.7692,170.8478,170.0419,170.5333,72023.0
2024-11-22 14:00:00,173.55,173.9,173.36,173.84,80976.0,170.5825,170.9265,170.3957,170.8675,80976.0
2024-11-22 14:30:00,173.88,174.39,173.64,174.31,51758.0,170.9068,171.4081,170.6709,171.3295,51758.0
2024-11-22 15:00:00,174.34,174.64,174.34,174.64,37951.0,171.3589,171.6538,171.3589,171.6538,37951.0
2024-11-22 15:30:00,174.62,174.98,174.61,174.81,127189.0,171.6342,171.988,171.6243,171.8209,127189.0
2024-11-25 09:30:00,175.5,176.57,175.33,175.99,69345.0,172.4991,173.5508,172.332,172.9807,69345.0
2024-11-25 10:00:00,176.0,176.57,175.75,176.34,79529.0,172.9906,173.5508,172.7448,173.3247,79529.0
2024-11-25 10:30:00,176.33,177.38,176.33,177.33,65063.0,173.3149,174.347,173.3149,174.2978,65063.0
2024-11-25 11:00:00,177.3,177.34,176.53,176.53,43469.0,174.2683,174.3076,173.5115,173.5115,43469.0
2024-11-25 11:30:00,176.49,176.49,175.55,175.87,36076.0,173.4722,173.4722,172.5483,172.8628,36076.0
2024-11-25 12:00:00,175.79,176.35,175.67,175.7,23560.0,172.7841,173.3346,172.6662,172.6957,23560.0
2024-11-25 12:30:00,175.7,175.86,175.3,175.31,37063.0,172.6957,172.853,172.3025,172.3124,37063.0
2024-11-25 13:00:00,175.46,176.0,175.4,175.97,19644.0,172.4598,172.9906,172.4008,172.9611,19644.0
2024-11-25 13:30:00,175.93,176.63,175.87,176.54,31737.0,172.9218,173.6098,172.8628,173.5213,31737.0
2024-11-25 14:00:00,176.54,176.58,175.77,175.78,41874.0,173.5213,173.5606,172.7645,172.7743,41874.0
2024-11-25 14:30:00,175.88,175.89,175.66,175.75,29608.0,172.8726,172.8824,172.6564,172.7448,29608.0
2024-11-25 15:00:00,175.78,175.92,175.6,175.75,38522.0,172.7743,172.9119,172.5974,172.7448,38522.0
2024-11-25 15:30:00,175.74,175.83,175.27,175.5,163216.0,172.735,172.8235,172.273,172.4991,163216.0
2024-11-26 09:30:00,175.21,175.56,173.39,173.65,53416.0,172.2141,172.5581,170.4252,170.6807,53416.0
2024-11-26 10:00:00,173.58,173.97,173.08,173.44,43507.0,170.6119,170.9953,170.1205,170.4743,43507.0
2024-11-26 10:30:00,173.58,173.65,172.69,172.97,53860.0,170.6119,170.6807,169.7372,170.0124,53860.0
2024-11-26 11:00:00,172.97,173.05,172.49,172.49,28494.0,170.0124,170.091,169.5406,169.5406,28494.0
2024-11-26 11:30:00,172.56,172.91,172.29,172.6,36527.0,169.6094,169.9534,169.344,169.6487,36527.0
2024-11-26 12:00:00,172.63,173.02,172.41,172.72,26242.0,169.6782,170.0615,169.4619,169.7666,26242.0
2024-11-26 12:30:00,172.72,172.9,172.65,172.71,18611.0,169.7666,169.9436,169.6978,169.7568,18611.0
2024-11-26 13:00:00,172.81,173.24,172.77,173.12,31841.0,169.8551,170.2778,169.8158,170.1598,31841.0
2024-11-26 13:30:00,173.14,173.17,172.85,172.97,36265.0,170.1795,170.2089,169.8944,170.0124,36265.0
2024-11-26 14:00:00,173.03,173.11,172.65,172.98,27687.0,170.0713,170.15,169.6978,170.0222,27687.0
2024-11-26 14:30:00,172.96,173.06,172.75,172.81,27729.0,170.0025,170.1008,169.7961,169.8551,27729.0
2024-11-26 15:00:00,172.86,172.92,172.53,172.54,48038.0,169.9042,169.9632,169.5799,169.5897,48038.0
2024-11-26 15:30:00,172.5,173.37,172.47,173.29,169112.0,169.5504,170.4055,169.5209,170.3269,169112.0
2024-11-27 09:30:00,174.38,175.75,174.0,175.0,43393.0,171.3983,172.7448,171.0248,172.0077,43393.0
2024-11-27 10:00:00,174.88,175.37,174.23,175.34,59665.0,171.8897,172.3713,171.2508,172.3418,59665.0
2024-11-27 10:30:00,175.37,175.58,175.1,175.51,80722.0,172.3713,172.5777,172.1059,172.5089,80722.0
2024-11-27 11:00:00,175.52,175.56,174.91,175.13,47975.0,172.5188,172.5581,171.9192,172.1354,47975.0
2024-11-27 11:30:00,175.08,175.09,174.83,175.01,27051.0,172.0863,172.0961,171.8406,172.0175,27051.0
2024-11-27 12:00:00,175.06,175.32,174.94,174.95,19535.0,172.0666,172.3222,171.9487,171.9585,19535.0
2024-11-27 12:30:00,174.94,175.0,174.7,174.86,16072.0,171.9487,172.0077,171.7128,171.8701,16072.0
2024-11-27 13:00:00,174.86,174.86,174.44,174.44,13905.0,171.8701,171.8701,171.4572,171.4572,13905.0
2024-11-27 13:30:00,174.41,174.5,174.19,174.46,22240.0,171.4277,171.5162,171.2115,171.4769,22240.0
2024-11-27 14:00:00,174.43,174.59,174.28,174.53,17891.0,171.4474,171.6047,171.3,171.5457,17891.0
2024-11-27 14:30:00,174.53,174.75,174.4,174.4,16676.0,171.5457,171.7619,171.4179,171.4179,16676.0
2024-11-27 15:00:00,174.45,174.45,173.94,173.99,20587.0,171.4671,171.4671,170.9658,171.0149,20587.0
2024-11-27 15:30:00,173.99,174.25,173.67,174.13,133424.0,171.0149,171.2705,170.7004,171.1525,133424.0
2024-11-29 09:30:00,173.93,175.12,173.42,174.56,186410.0,170.956,172.1256,170.4547,171.5752,186410.0
2024-11-29 10:00:00,174.54,174.91,174.18,174.5,39147.0,171.5555,171.9192,171.2017,171.5162,39147.0
2024-11-29 10:30:00,174.48,174.88,174.31,174.77,85757.0,171.4965,171.8897,171.3295,171.7816,85757.0
2024-11-29 11:00:00,174.77,175.04,174.7,174.82,54913.0,171.7816,172.047,171.7128,171.8307,54913.0
2024-11-29 11:30:00,174.83,175.03,174.54,174.95,88301.0,171.8406,172.0371,171.5555,171.9585,88301.0
2024-11-29 12:00:00,174.94,175.14,174.71,174.77,72748.0,171.9487,172.1453,171.7226,171.7816,72748.0
2024-11-29 12:30:00,174.77,176.48,174.69,176.22,457880.0,171.7816,173.4624,171.703,173.2068,457880.0
2024-12-02 09:30:00,176.13,176.33,174.13,176.32,168062.0,173.1183,173.3149,171.1525,173.3051,168062.0
2024-12-02 10:00:00,176.31,176.8,175.8,176.05,153942.0,173.2953,173.7769,172.794,173.0397,153942.0
2024-12-02 10:30:00,176.04,177.23,175.97,176.88,78156.0,173.0299,174.1995,172.9611,173.8555,78156.0
2024-12-02 11:00:00,176.88,177.24,176.74,177.17,52449.0,173.8555,174.2094,173.7179,174.1406,52449.0
2024-12-02 11:30:00,177.11,177.25,176.87,177.06,35624.0,174.0816,174.2192,173.8457,174.0324,35624.0
2024-12-02 12:00:00,177.1,177.25,176.78,177.18,43832.0,174.0717,174.2192,173.7572,174.1504,43832.0
2024-12-02 12:30:00,177.15,177.46,177.01,177.25,67035.0,174.1209,174.4256,173.9833,174.2192,67035.0
2024-12-02 13:00:00,177.26,177.61,176.97,177.15,223772.0,174.229,174.573,173.944,174.1209,223772.0
2024-12-02 13:30:00,177.15,177.26,176.94,177.06,49924.0,174.1209,174.229,173.9145,174.0324,49924.0
2024-12-02 14:00:00,177.09,177.24,176.69,176.92,61591.0,174.0619,174.2094,173.6688,173.8948,61591.0
2024-12-02 14:30:00,176.92,177.19,176.59,177.19,57811.0,173.8948,174.1602,173.5705,174.1602,57811.0
2024-12-02 15:00:00,177.19,177.61,176.99,177.55,87539.0,174.1602,174.573,173.9636,174.5141,87539.0
2024-12-02 15:30:00,177.61,178.58,177.5,177.85,349543.0,174.573,175.5264,174.4649,174.8089,349543.0
2024-12-03 09:30:00,177.34,178.65,176.22,178.58,120358.0,174.3076,175.5952,173.2068,175.5264,120358.0
2024-12-03 10:00:00,178.56,179.44,178.45,179.31,117244.0,175.5068,176.3717,175.3987,176.244,117244.0
2024-12-03 10:30:00,179.33,179.37,178.16,178.9,81860.0,176.2636,176.3029,175.1136,175.841,81860.0
2024-12-03 11:00:00,178.92,179.32,178.71,179.3,125955.0,175.8606,176.2538,175.6542,176.2341,125955.0
2024-12-03 11:30:00,179.36,181.25,179.36,181.05,135043.0,176.2931,178.1508,176.2931,177.9542,135043.0
2024-12-03 12:00:00,181.12,181.82,180.64,181.35,166037.0,178.023,178.711,177.5512,178.2491,166037.0
2024-12-03 12:30:00,181.41,181.75,180.34,180.52,107135.0,178.3081,178.6422,177.2563,177.4333,107135.0
2024-12-03 13:00:00,180.63,181.32,180.45,180.55,70788.0,177.5414,178.2196,177.3645,177.4628,70788.0
2024-12-03 13:30:00,180.53,180.65,179.75,180.21,88121.0,177.4431,177.561,176.6764,177.1286,88121.0
2024-12-03 14:00:00,180.11,180.58,179.63,180.09,200924.0,177.0303,177.4922,176.5585,177.0106,200924.0
2024-12-03 14:30:00,180.02,180.57,179.68,180.51,165356.0,176.9418,177.4824,176.6076,177.4234,165356.0
2024-12-03 15:00:00,180.51,180.69,179.07,179.18,319555.0,177.4234,177.6004,176.0081,176.1162,319555.0
2024-12-03 15:30:00,179.06,180.37,178.72,179.46,397092.0,175.9982,177.2858,175.664,176.3914,397092.0
2024-12-04 09:30:00,178.44,178.88,174.35,176.01,161661.0,175.3888,175.8213,171.3688,173.0004,161661.0
2024-12-04 10:00:00,176.0,176.0,174.49,175.87,75904.0,172.9906,172.9906,171.5064,172.8628,75904.0
2024-12-04 10:30:00,175.84,175.84,175.0,175.53,39337.0,172.8333,172.8333,172.0077,172.5286,39337.0
2024-12-04 11:00:00,175.55,176.32,175.37,176.19,45652.0,172.5483,173.3051,172.3713,173.1773,45652.0
2024-12-04 11:30:00,176.18,176.35,175.29,176.25,77419.0,173.1675,173.3346,172.2927,173.2363,77419.0
2024-12-04 12:00:00,176.31,176.44,175.58,175.58,34998.0,173.2953,173.423,172.5777,172.5777,34998.0
2024-12-04 12:30:00,175.53,175.72,175.02,175.13,29883.0,172.5286,172.7153,172.0273,172.1354,29883.0
2024-12-04 13:00:00,175.08,175.21,174.86,174.97,35682.0,172.0863,172.2141,171.8701,171.9782,35682.0
2024-12-04 13:30:00,174.93,178.58,174.56,178.35,414012.0,171.9389,175.5264,171.5752,175.3004,414012.0
2024-12-04 14:00:00,178.25,185.0,176.33,182.41,1072711.0,175.2021,181.8367,173.3149,179.291,1072711.0
2024-12-04 14:30:00,182.63,182.96,177.63,178.2,427050.0,179.5072,179.8315,174.5927,175.1529,427050.0
2024-12-04 15:00:00,178.25,178.65,176.69,177.53,145981.0,175.2021,175.5952,173.6688,174.4944,145981.0
2024-12-04 15:30:00,177.54,178.17,176.73,177.87,480214.0,174.5042,175.1235,173.7081,174.8286,480214.0
2024-12-05 09:30:00,177.28,177.33,174.66,175.11,101224.0,174.2487,174.2978,171.6735,172.1158,101224.0
2024-12-05 10:00:00,175.11,175.25,173.05,173.14,87099.0,172.1158,172.2534,170.091,170.1795,87099.0
2024-12-05 10:30:00,173.14,174.72,173.06,174.2,81334.0,170.1795,171.7324,170.1008,171.2213,81334.0
2024-12-05 11:00:00,174.05,174.88,173.8,174.69,89376.0,171.0739,171.8897,170.8282,171.703,89376.0
2024-12-05 11:30:00,174.81,175.54,174.49,174.7,42227.0,171.8209,172.5384,171.5064,171.7128,42227.0
2024-12-05 12:00:00,174.75,175.01,174.23,175.01,36949.0,171.7619,172.0175,171.2508,172.0175,36949.0
2024-12-05 12:30:00,174.96,175.78,174.79,175.52,32842.0,171.9683,172.7743,171.8012,172.5188,32842.0
2024-12-05 13:00:00,175.52,175.65,174.92,174.99,60565.0,172.5188,172.6465,171.929,171.9978,60565.0
2024-12-05 13:30:00,174.95,175.33,174.84,175.2,44201.0,171.9585,172.332,171.8504,172.2042,44201.0
2024-12-05 14:00:00,175.2,175.21,174.42,174.42,56017.0,172.2042,172.2141,171.4376,171.4376,56017.0
2024-12-05 14:30:00,174.46,175.29,174.46,174.96,89457.0,171.4769,172.2927,171.4769,171.9683,89457.0
2024-12-05 15:00:00,174.92,174.98,174.54,174.62,100866.0,171.929,171.988,171.5555,171.6342,100866.0
2024-12-05 15:30:00,174.62,175.18,174.35,174.49,284335.0,171.6342,172.1846,171.3688,171.5064,284335.0
2024-12-06 09:30:00,175.4,175.86,173.78,174.68,232982.0,172.4008,172.853,170.8085,171.6931,232982.0
2024-12-06 10:00:00,174.58,177.02,173.9,176.99,124789.0,171.5948,173.9931,170.9265,173.9636,124789.0
2024-12-06 10:30:00,176.87,177.0,176.06,176.86,132777.0,173.8457,173.9735,173.0495,173.8359,132777.0
2024-12-06 11:00:00,176.85,176.94,175.95,176.11,53228.0,173.826,173.9145,172.9414,173.0987,53228.0
2024-12-06 11:30:00,176.12,176.6,175.97,176.24,23835.0,173.1085,173.5803,172.9611,173.2265,23835.0
2024-12-06 12:00:00,176.23,176.34,175.44,175.71,30518.0,173.2166,173.3247,172.4401,172.7055,30518.0
2024-12-06 12:30:00,175.73,176.16,175.5,175.86,36904.0,172.7252,173.1478,172.4991,172.853,36904.0
2024-12-06 13:00:00,175.91,176.12,175.28,175.42,21356.0,172.9021,173.1085,172.2829,172.4205,21356.0
2024-12-06 13:30:00,175.48,175.66,174.73,174.97,38042.0,172.4795,172.6564,171.7423,171.9782,38042.0
2024-12-06 14:00:00,174.97,175.24,174.73,174.84,53230.0,171.9782,172.2436,171.7423,171.8504,53230.0
2024-12-06 14:30:00,174.84,174.98,174.52,174.75,34420.0,171.8504,171.988,171.5359,171.7619,34420.0
2024-12-06 15:00:00,174.7,174.78,174.33,174.55,40490.0,171.7128,171.7914,171.3491,171.5654,40490.0
2024-12-06 15:30:00,174.55,175.08,174.35,174.66,294063.0,171.5654,172.0863,171.3688,171.6735,294063.0
2024-12-09 09:30:00,174.05,175.55,173.61,175.19,88979.0,171.0739,172.5483,170.6414,172.1944,88979.0
2024-12-09 10:00:00,175.25,208.03,174.98,200.59,4065653.0,172.2534,204.4729,171.988,197.1601,4065653.0
2024-12-09 10:30:00,200.85,200.85,195.01,195.26,1356982.0,197.4156,197.4156,191.6755,191.9212,1356982.0
2024-12-09 11:00:00,195.5,197.06,194.63,196.19,894628.0,192.1571,193.6905,191.302,192.8353,894628.0
2024-12-09 11:30:00,196.17,198.44,196.01,196.79,389959.0,192.8157,195.0469,192.6584,193.4251,389959.0
2024-12-09 12:00:00,196.83,200.64,196.83,199.8,496893.0,193.4644,197.2092,193.4644,196.3836,496893.0
2024-12-09 12:30:00,199.69,200.18,198.12,198.25,272654.0,196.2755,196.7571,194.7323,194.8601,272654.0
2024-12-09 13:00:00,198.24,198.66,195.28,197.12,387474.0,194.8503,195.2631,191.9409,193.7494,387474.0
2024-12-09 13:30:00,197.54,198.14,196.6,197.39,156431.0,194.1622,194.752,193.2383,194.0148,156431.0
2024-12-09 14:00:00,197.48,197.84,196.74,197.82,136670.0,194.1033,194.4571,193.3759,194.4375,136670.0
2024-12-09 14:30:00,197.86,198.05,197.05,197.46,166244.0,194.4768,194.6635,193.6806,194.0836,166244.0
2024-12-09 15:00:00,197.33,198.27,194.47,195.35,481106.0,193.9558,194.8798,191.1447,192.0097,481106.0
2024-12-09 15:30:00,195.48,196.79,193.31,193.66,958490.0,192.1375,193.4251,190.0046,190.3486,958490.0
2024-12-10 09:30:00,193.59,196.82,191.44,191.74,298510.0,190.2798,193.4546,188.1665,188.4614,298510.0
2024-12-10 10:00:00,191.58,192.17,190.71,191.31,191651.0,188.3042,188.8841,187.449,188.0388,191651.0
2024-12-10 10:30:00,191.31,193.29,191.0,191.82,248686.0,188.0388,189.9849,187.7341,188.5401,248686.0
2024-12-10 11:00:00,191.95,191.95,189.81,190.11,217052.0,188.6678,188.6678,186.5644,186.8593,217052.0
2024-12-10 11:30:00,190.02,190.6,189.18,189.96,229947.0,186.7708,187.3409,185.9452,186.7119,229947.0
2024-12-10 12:00:00,189.97,190.68,189.64,190.15,158202.0,186.7217,187.4195,186.3973,186.8986,158202.0
2024-12-10 12:30:00,190.06,190.85,189.84,190.31,118742.0,186.8101,187.5866,186.5939,187.0559,118742.0
2024-12-10 13:00:00,190.21,190.56,189.73,190.2,122637.0,186.9576,187.3016,186.4858,186.9478,122637.0
2024-12-10 13:30:00,190.15,190.82,189.54,189.63,135389.0,186.8986,187.5572,186.299,186.3875,135389.0
2024-12-10 14:00:00,189.63,189.84,188.22,188.84,198863.0,186.3875,186.5939,185.0016,185.611,198863.0
2024-12-10 14:30:00,188.82,189.58,188.33,188.61,212830.0,185.5913,186.3384,185.1097,185.3849,212830.0
2024-12-10 15:00:00,188.62,189.59,187.23,187.66,321392.0,185.3948,186.3482,184.0285,184.4512,321392.0
2024-12-10 15:30:00,187.52,187.77,185.95,187.15,585283.0,184.3136,184.5593,182.7704,183.9499,585283.0
2024-12-11 09:30:00,178.65,180.87,175.85,176.15,408882.0,175.5952,177.7773,172.8431,173.138,408882.0
2024-12-11 10:00:00,175.99,176.36,174.28,175.03,271922.0,172.9807,173.3444,171.3,172.0371,271922.0
2024-12-11 10:30:00,174.82,182.59,174.75,179.13,1132768.0,171.8307,179.4679,171.7619,176.067,1132768.0
2024-12-11 11:00:00,179.31,180.52,178.72,179.75,308310.0,176.244,177.4333,175.664,176.6764,308310.0
2024-12-11 11:30:00,179.97,182.2,179.59,182.05,130469.0,176.8927,179.0845,176.5192,178.9371,130469.0
2024-12-11 12:00:00,182.06,183.16,180.81,182.01,171514.0,178.9469,180.0281,177.7183,178.8978,171514.0
2024-12-11 12:30:00,181.77,183.21,181.77,182.6,81024.0,178.6619,180.0773,178.6619,179.4777,81024.0
2024-12-11 13:00:00,182.56,183.12,181.25,181.45,217667.0,179.4384,179.9888,178.1508,178.3474,217667.0
2024-12-11 13:30:00,181.47,181.62,180.66,180.69,94310.0,178.367,178.5145,177.5709,177.6004,94310.0
2024-12-11 14:00:00,180.76,181.54,180.63,180.88,109166.0,177.6692,178.4358,177.5414,177.7871,109166.0
2024-12-11 14:30:00,180.89,181.69,180.42,180.91,162205.0,177.7969,178.5833,177.335,177.8166,162205.0
2024-12-11 15:00:00,180.91,180.91,178.28,178.36,242620.0,177.8166,177.8166,175.2316,175.3102,242620.0
2024-12-11 15:30:00,178.32,178.48,176.63,177.06,573168.0,175.2709,175.4282,173.6098,174.0324,573168.0
2024-12-12 09:30:00,175.88,178.56,175.75,178.2,143803.0,172.8726,175.5068,172.7448,175.1529,143803.0
2024-12-12 10:00:00,178.06,181.32,177.42,181.05,195321.0,175.0153,178.2196,174.3863,177.9542,195321.0
2024-12-12 10:30:00,180.89,181.31,179.56,180.53,121390.0,177.7969,178.2098,176.4897,177.4431,121390.0
2024-12-12 11:00:00,180.53,181.4,179.99,181.04,67426.0,177.4431,178.2982,176.9123,177.9444,67426.0
2024-12-12 11:30:00,181.13,181.38,180.06,180.27,91002.0,178.0328,178.2786,176.9811,177.1875,91002.0
2024-12-12 12:00:00,180.11,181.4,179.82,181.09,109010.0,177.0303,178.2982,176.7452,177.9935,109010.0
2024-12-12 12:30:00,181.14,181.64,180.59,181.0,71973.0,178.0427,178.5341,177.5021,177.9051,71973.0
2024-12-12 13:00:00,180.98,181.25,180.66,180.9,62796.0,177.8854,178.1508,177.5709,177.8068,62796.0
2024-12-12 13:30:00,180.84,181.71,180.64,181.62,67162.0,177.7478,178.6029,177.5512,178.5145,67162.0
2024-12-12 14:00:00,181.67,182.28,181.54,182.19,80496.0,178.5636,179.1632,178.4358,179.0747,80496.0
2024-12-12 14:30:00,182.18,182.88,182.02,182.72,87594.0,179.0649,179.7529,178.9076,179.5957,87594.0
2024-12-12 15:00:00,182.78,183.83,182.58,183.59,84721.0,179.6546,180.6867,179.458,180.4508,84721.0
2024-12-12 15:30:00,183.63,184.52,183.44,183.95,495975.0,180.4901,181.3649,180.3033,180.8046,495975.0
2024-12-13 09:30:00,183.39,184.43,182.03,183.4,76854.0,180.2542,181.2764,178.9175,180.264,76854.0
2024-12-13 10:00:00,183.18,184.35,182.6,184.13,91206.0,180.0478,181.1978,179.4777,180.9815,91206.0
2024-12-13 10:30:00,184.13,184.33,182.94,183.75,68742.0,180.9815,181.1781,179.8119,180.608,68742.0
2024-12-13 11:00:00,183.87,184.38,183.36,184.2,34242.0,180.726,181.2273,180.2247,181.0503,34242.0
2024-12-13 11:30:00,184.39,184.39,183.03,183.32,46866.0,181.2371,181.2371,179.9004,180.1854,46866.0
2024-12-13 12:00:00,183.21,183.5,182.1,182.97,41434.0,180.0773,180.3623,178.9863,179.8414,41434.0
2024-12-13 12:30:00,182.96,183.4,182.9,183.2,35003.0,179.8315,180.264,179.7726,180.0674,35003.0
2024-12-13 13:00:00,183.25,183.28,182.0,182.49,86254.0,180.1166,180.1461,178.888,179.3696,86254.0
2024-12-13 13:30:00,182.31,182.83,182.27,182.56,41036.0,179.1927,179.7038,179.1533,179.4384,41036.0
2024-12-13 14:00:00,182.66,183.11,182.49,182.67,51875.0,179.5367,179.979,179.3696,179.5465,51875.0
2024-12-13 14:30:00,182.76,182.96,181.69,182.11,67807.0,179.635,179.8315,178.5833,178.9961,67807.0
2024-12-13 15:00:00,182.19,182.81,182.16,182.53,104869.0,179.0747,179.6841,179.0452,179.4089,104869.0
2024-12-13 15:30:00,182.53,183.51,182.51,183.09,365953.0,179.4089,180.3721,179.3892,179.9593,365953.0
2024-12-16 09:30:00,182.1,184.02,179.53,180.81,130380.0,178.9863,180.8734,176.4602,177.7183,130380.0
2024-12-16 10:00:00,180.81,182.26,180.45,181.44,75767.0,177.7183,179.1435,177.3645,178.3375,75767.0
2024-12-16 10:30:00,181.45,182.07,181.17,181.79,52486.0,178.3474,178.9568,178.0722,178.6816,52486.0
2024-12-16 11:00:00,181.7,181.88,181.13,181.25,64527.0,178.5931,178.77,178.0328,178.1508,64527.0
2024-12-16 11:30:00,181.25,181.53,180.24,180.55,48651.0,178.1508,178.426,177.1581,177.4628,48651.0
2024-12-16 12:00:00,180.63,180.87,180.14,180.37,29880.0,177.5414,177.7773,177.0598,177.2858,29880.0
2024-12-16 12:30:00,180.37,180.46,178.93,179.28,72517.0,177.2858,177.3743,175.8705,176.2145,72517.0
2024-12-16 13:00:00,179.28,179.45,178.4,178.6,55445.0,176.2145,176.3816,175.3495,175.5461,55445.0
2024-12-16 13:30:00,178.6,178.6,177.73,177.76,55579.0,175.5461,175.5461,174.691,174.7205,55579.0
2024-12-16 14:00:00,177.88,178.8,177.35,177.35,77933.0,174.8384,175.7427,174.3175,174.3175,77933.0
2024-12-16 14:30:00,177.33,179.32,177.25,179.15,78791.0,174.2978,176.2538,174.2192,176.0867,78791.0
2024-12-16 15:00:00,179.06,179.24,178.14,178.31,76777.0,175.9982,176.1752,175.094,175.2611,76777.0
2024-12-16 15:30:00,178.26,179.03,178.01,178.2,227888.0,175.2119,175.9687,174.9662,175.1529,227888.0
2024-12-17 09:30:00,177.84,181.56,177.74,180.43,81415.0,174.7991,178.4555,174.7008,177.3448,81415.0
2024-12-17 10:00:00,180.7,181.45,180.13,180.69,41625.0,177.6102,178.3474,177.0499,177.6004,41625.0
2024-12-17 10:30:00,180.54,181.16,179.25,179.44,44833.0,177.4529,178.0623,176.185,176.3717,44833.0
2024-12-17 11:00:00,179.43,179.43,178.05,178.24,45423.0,176.3619,176.3619,175.0055,175.1923,45423.0
2024-12-17 11:30:00,178.29,178.38,177.34,177.72,66863.0,175.2414,175.3299,174.3076,174.6811,66863.0
2024-12-17 12:00:00,177.65,178.31,177.63,177.63,41350.0,174.6123,175.2611,174.5927,174.5927,41350.0
2024-12-17 12:30:00,177.68,177.85,177.31,177.72,27960.0,174.6418,174.8089,174.2782,174.6811,27960.0
2024-12-17 13:00:00,177.72,178.55,177.61,178.5,42661.0,174.6811,175.497,174.573,175.4478,42661.0
2024-12-17 13:30:00,178.37,178.65,178.18,178.46,30194.0,175.32,175.5952,175.1333,175.4085,30194.0
2024-12-17 14:00:00,178.5,178.63,177.35,177.43,39176.0,175.4478,175.5756,174.3175,174.3961,39176.0
2024-12-17 14:30:00,177.43,177.68,176.92,177.42,83750.0,174.3961,174.6418,173.8948,174.3863,83750.0
2024-12-17 15:00:00,177.47,177.75,176.99,176.99,58203.0,174.4354,174.7106,173.9636,173.9636,58203.0
2024-12-17 15:30:00,177.03,177.71,176.75,177.64,176864.0,174.0029,174.6713,173.7277,174.6025,176864.0
2024-12-18 09:30:00,175.5,175.5,173.29,174.18,116238.0,172.4991,172.4991,170.3269,171.2017,116238.0
2024-12-18 10:00:00,174.03,174.43,172.82,173.18,72105.0,171.0542,171.4474,169.8649,170.2188,72105.0
2024-12-18 10:30:00,173.05,175.32,173.05,174.0,90131.0,170.091,172.3222,170.091,171.0248,90131.0
2024-12-18 11:00:00,173.98,174.11,173.37,174.04,40996.0,171.0051,171.1329,170.4055,171.0641,40996.0
2024-12-18 11:30:00,173.88,174.29,173.88,173.99,25965.0,170.9068,171.3098,170.9068,171.0149,25965.0
2024-12-18 12:00:00,173.93,174.43,173.86,174.06,30231.0,170.956,171.4474,170.8872,171.0837,30231.0
2024-12-18 12:30:00,174.0,174.2,173.72,173.94,31236.0,171.0248,171.2213,170.7495,170.9658,31236.0
2024-12-18 13:00:00,173.95,174.87,173.69,174.1,54960.0,170.9756,171.8799,170.7201,171.123,54960.0
2024-12-18 13:30:00,174.17,174.4,174.05,174.05,21190.0,171.1919,171.4179,171.0739,171.0739,21190.0
2024-12-18 14:00:00,174.01,174.23,172.19,172.3,52055.0,171.0346,171.2508,169.2457,169.3538,52055.0
2024-12-18 14:30:00,172.2,173.45,171.87,172.41,86860.0,169.2555,170.4842,168.9312,169.4619,86860.0
2024-12-18 15:00:00,172.52,173.67,172.14,173.22,69700.0,169.5701,170.7004,169.1966,170.2581,69700.0
2024-12-18 15:30:00,173.29,174.06,172.23,172.26,265895.0,170.3269,171.0837,169.285,169.3145,265895.0
2024-12-19 09:30:00,171.59,172.44,169.5,169.62,130792.0,168.656,169.4914,166.6017,166.7197,130792.0
2024-12-19 10:00:00,169.61,170.53,169.29,170.24,83316.0,166.7098,167.6141,166.3953,167.329,83316.0
2024-12-19 10:30:00,170.29,170.94,170.07,170.15,46661.0,167.3782,168.0171,167.162,167.2406,46661.0
2024-12-19 11:00:00,170.06,170.21,169.5,169.89,65212.0,167.1521,167.2996,166.6017,166.985,65212.0
2024-12-19 11:30:00,169.78,169.83,169.13,169.25,31783.0,166.8769,166.9261,166.238,166.356,31783.0
2024-12-19 12:00:00,169.38,170.59,169.25,170.47,64501.0,166.4838,167.6731,166.356,167.5551,64501.0
2024-12-19 12:30:00,170.42,170.55,169.59,169.81,45590.0,167.506,167.6337,166.6902,166.9064,45590.0
2024-12-19 13:00:00,169.81,171.57,169.73,171.36,43185.0,166.9064,168.6363,166.8278,168.4299,43185.0
2024-12-19 13:30:00,171.45,171.45,170.51,171.18,54667.0,168.5184,168.5184,167.5944,168.253,54667.0
2024-12-19 14:00:00,171.24,171.4,170.32,170.54,35608.0,168.312,168.4692,167.4077,167.6239,35608.0
2024-12-19 14:30:00,170.64,170.64,169.8,169.85,56699.0,167.7222,167.7222,166.8966,166.9457,56699.0
2024-12-19 15:00:00,169.83,170.1,169.69,169.82,54176.0,166.9261,167.1914,166.7885,166.9162,54176.0
2024-12-19 15:30:00,169.85,170.15,168.81,168.87,209764.0,166.9457,167.2406,165.9235,165.9825,209764.0
2024-12-20 09:30:00,169.21,170.38,168.58,169.41,230263.0,166.3167,167.4667,165.6974,166.5132,230263.0
2024-12-20 10:00:00,169.35,169.8,168.89,169.46,40337.0,166.4543,166.8966,166.0021,166.5624,40337.0
2024-12-20 10:30:00,169.47,170.0,169.0,169.68,54885.0,166.5722,167.0932,166.1103,166.7786,54885.0
2024-12-20 11:00:00,169.65,171.2,169.58,171.06,77372.0,166.7491,168.2726,166.6803,168.135,77372.0
2024-12-20 11:30:00,171.1,171.84,171.05,171.67,41675.0,168.1743,168.9017,168.1252,168.7346,41675.0
2024-12-20 12:00:00,171.66,171.98,171.11,171.34,52511.0,168.7248,169.0393,168.1842,168.4102,52511.0
2024-12-20 12:30:00,171.32,172.04,171.03,171.46,59697.0,168.3906,169.0983,168.1055,168.5282,59697.0
2024-12-20 13:00:00,171.55,171.91,171.08,171.28,59910.0,168.6166,168.9705,168.1547,168.3513,59910.0
2024-12-20 13:30:00,171.28,171.28,170.63,170.89,40428.0,168.3513,168.3513,167.7124,167.9679,40428.0
2024-12-20 14:00:00,170.97,171.15,170.63,170.99,53556.0,168.0466,168.2235,167.7124,168.0662,53556.0
2024-12-20 14:30:00,170.91,170.93,170.25,170.36,51424.0,167.9876,168.0073,167.3389,167.447,51424.0
2024-12-20 15:00:00,170.41,170.65,170.0,170.08,41938.0,167.4961,167.732,167.0932,167.1718,41938.0
2024-12-20 15:30:00,170.01,170.9,169.96,170.27,164328.0,167.103,167.9778,167.0538,167.3585,164328.0
2024-12-23 09:30:00,169.3,170.21,168.91,169.5,61800.0,166.4051,167.2996,166.0218,166.6017,61800.0
2024-12-23 10:00:00,169.44,170.0,168.5,168.81,48655.0,166.5427,167.0932,165.6188,165.9235,48655.0
2024-12-23 10:30:00,168.71,168.8,167.67,167.78,43592.0,165.8252,165.9137,164.803,164.9111,43592.0
2024-12-23 11:00:00,167.69,168.07,167.12,167.29,50377.0,164.8227,165.1962,164.2624,164.4295,50377.0
2024-12-23 11:30:00,167.16,167.74,166.69,166.92,66271.0,164.3017,164.8718,163.8398,164.0658,66271.0
2024-12-23 12:00:00,166.98,168.19,166.98,167.83,46307.0,164.1248,165.3141,164.1248,164.9603,46307.0
2024-12-23 12:30:00,167.83,168.11,167.61,168.0,27750.0,164.9603,165.2355,164.744,165.1274,27750.0
2024-12-23 13:00:00,168.0,168.31,167.77,168.21,40175.0,165.1274,165.4321,164.9013,165.3338,40175.0
2024-12-23 13:30:00,168.27,168.8,168.09,168.46,31833.0,165.3927,165.9137,165.2158,165.5795,31833.0
2024-12-23 14:00:00,168.5,168.7,168.05,168.32,28055.0,165.6188,165.8154,165.1765,165.4419,28055.0
2024-12-23 14:30:00,168.4,168.41,167.8,168.18,42734.0,165.5205,165.5303,164.9308,165.3043,42734.0
2024-12-23 15:00:00,168.22,169.06,168.03,168.8,50378.0,165.3436,166.1692,165.1568,165.9137,50378.0
2024-12-23 15:30:00,168.86,169.48,168.54,169.0,116110.0,165.9726,166.582,165.6581,166.1103,116110.0
2024-12-24 09:30:00,169.0,169.12,167.96,168.36,37231.0,166.1103,166.2282,165.088,165.4812,37231.0
2024-12-24 10:00:00,168.53,169.5,168.53,169.46,27273.0,165.6483,166.6017,165.6483,166.5624,27273.0
2024-12-24 10:30:00,169.45,169.91,169.3,169.47,28402.0,166.5526,167.0047,166.4051,166.5722,28402.0
2024-12-24 11:00:00,169.46,169.72,169.15,169.67,23333.0,166.5624,166.8179,166.2577,166.7688,23333.0
2024-12-24 11:30:00,169.67,169.93,169.55,169.81,17914.0,166.7688,167.0244,166.6508,166.9064,17914.0
2024-12-24 12:00:00,169.76,170.1,169.61,169.96,34696.0,166.8573,167.1914,166.7098,167.0538,34696.0
2024-12-24 12:30:00,169.92,170.44,169.69,170.29,38746.0,167.0145,167.5256,166.7885,167.3782,38746.0
2024-12-26 09:30:00,169.6,171.16,169.0,171.06,45673.0,166.7,168.2333,166.1103,168.135,45673.0
2024-12-26 10:00:00,171.05,172.28,171.05,171.53,42127.0,168.1252,169.3342,168.1252,168.597,42127.0
2024-12-26 10:30:00,171.51,171.71,170.67,171.43,22222.0,168.5773,168.7739,167.7517,168.4987,22222.0
2024-12-26 11:00:00,171.24,171.45,170.63,171.12,18355.0,168.312,168.5184,167.7124,168.194,18355.0
2024-12-26 11:30:00,171.01,171.36,170.7,170.7,50747.0,168.0859,168.4299,167.7812,167.7812,50747.0
2024-12-26 12:00:00,170.73,170.97,170.62,170.65,17340.0,167.8107,168.0466,167.7026,167.732,17340.0
2024-12-26 12:30:00,170.71,171.02,170.55,170.79,28471.0,167.791,168.0957,167.6337,167.8696,28471.0
2024-12-26 13:00:00,170.71,170.71,169.88,170.23,60386.0,167.791,167.791,166.9752,167.3192,60386.0
2024-12-26 13:30:00,170.23,170.64,169.99,170.48,18437.0,167.3192,167.7222,167.0833,167.5649,18437.0
2024-12-26 14:00:00,170.4,170.43,170.01,170.01,28190.0,167.4863,167.5158,167.103,167.103,28190.0
2024-12-26 14:30:00,170.0,170.59,169.75,170.32,28967.0,167.0932,167.6731,166.8474,167.4077,28967.0
2024-12-26 15:00:00,170.42,170.5,170.15,170.42,25023.0,167.506,167.5846,167.2406,167.506,25023.0
2024-12-26 15:30:00,170.47,170.76,170.11,170.18,149061.0,167.5551,167.8402,167.2013,167.2701,149061.0
2024-12-27 09:30:00,169.57,171.8,169.51,171.21,35312.0,166.6705,168.8624,166.6115,168.2825,35312.0
2024-12-27 10:00:00,171.3,171.71,170.87,171.28,35913.0,168.3709,168.7739,167.9483,168.3513,35913.0
2024-12-27 10:30:00,171.12,171.18,170.83,171.02,17279.0,168.194,168.253,167.909,168.0957,17279.0
2024-12-27 11:00:00,171.0,171.4,170.56,171.1,49487.0,168.0761,168.4692,167.6436,168.1743,49487.0
2024-12-27 11:30:00,171.1,171.4,170.42,170.71,48800.0,168.1743,168.4692,167.506,167.791,48800.0
2024-12-27 12:00:00,170.6,170.96,170.54,170.87,85231.0,167.6829,168.0367,167.6239,167.9483,85231.0
2024-12-27 12:30:00,170.75,170.8,170.42,170.64,17107.0,167.8303,167.8795,167.506,167.7222,17107.0
2024-12-27 13:00:00,170.58,171.4,170.58,170.81,43029.0,167.6632,168.4692,167.6632,167.8893,43029.0
2024-12-27 13:30:00,170.84,171.21,170.7,171.06,18503.0,167.9188,168.2825,167.7812,168.135,18503.0
2024-12-27 14:00:00,171.08,171.6,171.01,171.49,32943.0,168.1547,168.6658,168.0859,168.5577,32943.0
2024-12-27 14:30:00,171.46,171.96,171.32,171.84,26532.0,168.5282,169.0196,168.3906,168.9017,26532.0
2024-12-27 15:00:00,171.88,171.92,171.45,171.56,44307.0,168.941,168.9803,168.5184,168.6265,44307.0
2024-12-27 15:30:00,171.5,172.12,171.39,171.94,124447.0,168.5675,169.1769,168.4594,169.0,124447.0
2024-12-30 09:30:00,171.62,171.86,169.34,170.0,66756.0,168.6855,168.9213,166.4444,167.0932,66756.0
2024-12-30 10:00:00,169.85,170.11,168.3,168.34,59147.0,166.9457,167.2013,165.4222,165.4615,59147.0
2024-12-30 10:30:00,168.53,168.69,168.04,168.3,42574.0,165.6483,165.8056,165.1667,165.4222,42574.0
2024-12-30 11:00:00,168.34,168.8,168.24,168.68,40404.0,165.4615,165.9137,165.3632,165.7957,40404.0
2024-12-30 11:30:00,168.62,168.95,168.19,168.33,29272.0,165.7368,166.0611,165.3141,165.4517,29272.0
2024-12-30 12:00:00,168.4,168.78,168.25,168.25,59292.0,165.5205,165.894,165.3731,165.3731,59292.0
2024-12-30 12:30:00,168.25,168.36,167.96,168.2,57042.0,165.3731,165.4812,165.088,165.3239,57042.0
2024-12-30 13:00:00,168.1,168.32,167.99,168.12,49105.0,165.2256,165.4419,165.1175,165.2453,49105.0
2024-12-30 13:30:00,168.12,168.36,167.8,167.93,49891.0,165.2453,165.4812,164.9308,165.0585,49891.0
2024-12-30 14:00:00,167.93,168.08,167.52,167.8,43738.0,165.0585,165.206,164.6556,164.9308,43738.0
2024-12-30 14:30:00,167.85,168.49,167.64,168.43,47658.0,164.9799,165.609,164.7735,165.55,47658.0
2024-12-30 15:00:00,168.43,168.76,168.1,168.61,75035.0,165.55,165.8744,165.2256,165.7269,75035.0
2024-12-30 15:30:00,168.55,168.96,168.1,168.69,240505.0,165.6679,166.0709,165.2256,165.8056,240505.0
2024-12-31 09:30:00,168.77,169.9,168.38,168.75,49026.0,165.8842,166.9949,165.5009,165.8645,49026.0
2024-12-31 10:00:00,168.89,169.25,168.24,168.42,32452.0,166.0021,166.356,165.3632,165.5402,32452.0
2024-12-31 10:30:00,168.4,168.45,168.01,168.2,28678.0,165.5205,165.5697,165.1372,165.3239,28678.0
2024-12-31 11:00:00,168.19,168.38,167.75,168.0,31964.0,165.3141,165.5009,164.8816,165.1274,31964.0
2024-12-31 11:30:00,168.01,168.05,167.49,167.49,31608.0,165.1372,165.1765,164.6261,164.6261,31608.0
2024-12-31 12:00:00,167.57,167.85,167.49,167.75,22757.0,164.7047,164.9799,164.6261,164.8816,22757.0
2024-12-31 12:30:00,167.66,168.14,167.53,168.13,24044.0,164.7932,165.265,164.6654,165.2551,24044.0
2024-12-31 13:00:00,168.12,168.2,167.77,167.94,31691.0,165.2453,165.3239,164.9013,165.0684,31691.0
2024-12-31 13:30:00,167.94,168.58,167.93,168.35,16435.0,165.0684,165.6974,165.0585,165.4714,16435.0
2024-12-31 14:00:00,168.34,168.54,168.11,168.31,17570.0,165.4615,165.6581,165.2355,165.4321,17570.0
2024-12-31 14:30:00,168.24,168.44,168.16,168.36,28522.0,165.3632,165.5598,165.2846,165.4812,28522.0
2024-12-31 15:00:00,168.35,168.58,168.1,168.4,25197.0,165.4714,165.6974,165.2256,165.5205,25197.0
2024-12-31 15:30:00,168.33,169.5,168.33,169.44,106830.0,165.4517,166.6017,165.4517,166.5427,106830.0
2025-01-02 09:30:00,171.2,171.28,169.79,170.03,53102.0,168.2726,168.3513,166.8867,167.1226,53102.0
2025-01-02 10:00:00,170.18,170.79,170.01,170.47,25070.0,167.2701,167.8696,167.103,167.5551,25070.0
2025-01-02 10:30:00,170.47,171.21,169.88,169.88,17167.0,167.5551,168.2825,166.9752,166.9752,17167.0
2025-01-02 11:00:00,169.96,170.01,168.92,169.39,21552.0,167.0538,167.103,166.0316,166.4936,21552.0
2025-01-02 11:30:00,169.38,169.65,169.11,169.15,10462.0,166.4838,166.7491,166.2184,166.2577,10462.0
2025-01-02 12:00:00,169.23,169.39,169.01,169.14,17384.0,166.3363,166.4936,166.1201,166.2479,17384.0
2025-01-02 12:30:00,169.19,169.5,169.04,169.5,13645.0,166.297,166.6017,166.1496,166.6017,13645.0
2025-01-02 13:00:00,169.29,169.29,168.64,168.82,24972.0,166.3953,166.3953,165.7564,165.9333,24972.0
2025-01-02 13:30:00,168.74,168.81,168.07,168.22,25753.0,165.8547,165.9235,165.1962,165.3436,25753.0
2025-01-02 14:00:00,168.29,168.44,167.93,168.13,26828.0,165.4124,165.5598,165.0585,165.2551,26828.0
2025-01-02 14:30:00,168.12,168.23,167.63,167.63,35954.0,165.2453,165.3534,164.7637,164.7637,35954.0
2025-01-02 15:00:00,167.67,168.41,167.67,168.36,17567.0,164.803,165.5303,164.803,165.4812,17567.0
2025-01-02 15:30:00,168.34,169.01,168.27,168.84,135267.0,165.4615,166.1201,165.3927,165.953,135267.0
2025-01-03 09:30:00,169.03,169.26,167.95,168.58,39432.0,166.1397,166.3658,165.0782,165.6974,39432.0
2025-01-03 10:00:00,168.82,170.13,168.44,169.81,54641.0,165.9333,167.2209,165.5598,166.9064,54641.0
2025-01-03 10:30:00,169.88,170.4,169.66,170.26,20526.0,166.9752,167.4863,166.759,167.3487,20526.0
2025-01-03 11:00:00,170.28,170.37,169.41,169.67,23251.0,167.3684,167.4568,166.5132,166.7688,23251.0
2025-01-03 11:30:00,169.75,170.04,169.54,169.66,19593.0,166.8474,167.1325,166.641,166.759,19593.0
2025-01-03 12:00:00,169.72,169.73,169.2,169.42,23936.0,166.8179,166.8278,166.3068,166.5231,23936.0
2025-01-03 12:30:00,169.44,169.53,169.15,169.4,17319.0,166.5427,166.6312,166.2577,166.5034,17319.0
2025-01-03 13:00:00,169.4,169.63,169.11,169.56,22855.0,166.5034,166.7295,166.2184,166.6607,22855.0
2025-01-03 13:30:00,169.67,169.67,169.35,169.39,21967.0,166.7688,166.7688,166.4543,166.4936,21967.0
2025-01-03 14:00:00,169.35,169.7,169.2,169.58,21889.0,166.4543,166.7983,166.3068,166.6803,21889.0
2025-01-03 14:30:00,169.64,170.0,169.53,169.57,19707.0,166.7393,167.0932,166.6312,166.6705,19707.0
2025-01-03 15:00:00,169.57,169.79,169.48,169.71,23889.0,166.6705,166.8867,166.582,166.8081,23889.0
2025-01-03 15:30:00,169.66,169.7,168.99,169.03,90418.0,166.759,166.7983,166.1004,166.1397,90418.0
2025-01-06 09:30:00,168.44,168.86,167.3,167.33,88485.0,165.5598,165.9726,164.4393,164.4688,88485.0
2025-01-06 10:00:00,167.39,167.81,165.78,165.97,67410.0,164.5278,164.9406,162.9453,163.1321,67410.0
2025-01-06 10:30:00,165.96,167.0,165.83,166.82,40437.0,163.1222,164.1445,162.9945,163.9675,40437.0
2025-01-06 11:00:00,166.93,167.48,166.21,167.05,38946.0,164.0756,164.6162,163.368,164.1936,38946.0
2025-01-06 11:30:00,167.05,167.98,166.9,167.9,32772.0,164.1936,165.1077,164.0462,165.0291,32772.0
2025-01-06 12:00:00,167.88,168.26,167.79,167.94,23417.0,165.0094,165.3829,164.9209,165.0684,23417.0
2025-01-06 12:30:00,167.97,168.1,167.5,167.75,46147.0,165.0979,165.2256,164.6359,164.8816,46147.0
2025-01-06 13:00:00,167.78,167.78,167.27,167.6,34957.0,164.9111,164.9111,164.4098,164.7342,34957.0
2025-01-06 13:30:00,167.67,168.36,167.56,168.13,32717.0,164.803,165.4812,164.6949,165.2551,32717.0
2025-01-06 14:00:00,168.14,168.89,167.92,167.92,65962.0,165.265,166.0021,165.0487,165.0487,65962.0
2025-01-06 14:30:00,167.91,167.96,167.26,167.39,28108.0,165.0389,165.088,164.4,164.5278,28108.0
2025-01-06 15:00:00,167.34,167.56,166.76,166.8,53893.0,164.4786,164.6949,163.9086,163.9479,53893.0
2025-01-06 15:30:00,166.82,167.2,166.56,166.75,138495.0,163.9675,164.341,163.712,163.8987,138495.0
2025-01-07 09:30:00,166.7,168.49,166.7,167.53,72201.0,163.8496,165.609,163.8496,164.6654,72201.0
2025-01-07 10:00:00,167.75,168.68,167.57,168.64,31882.0,164.8816,165.7957,164.7047,165.7564,31882.0
2025-01-07 10:30:00,168.64,169.0,167.81,167.91,19175.0,165.7564,166.1103,164.9406,165.0389,19175.0
2025-01-07 11:00:00,167.91,168.15,166.83,167.08,23205.0,165.0389,165.2748,163.9774,164.2231,23205.0
2025-01-07 11:30:00,167.18,167.27,166.11,166.31,37219.0,164.3214,164.4098,163.2697,163.4662,37219.0
2025-01-07 12:00:00,166.38,166.95,166.29,166.72,27209.0,163.5351,164.0953,163.4466,163.8692,27209.0
2025-01-07 12:30:00,166.75,166.84,165.87,166.06,54865.0,163.8987,163.9872,163.0338,163.2205,54865.0
2025-01-07 13:00:00,166.06,166.22,165.99,166.07,21671.0,163.2205,163.3778,163.1517,163.2304,21671.0
2025-01-07 13:30:00,166.07,166.11,165.5,165.68,57495.0,163.2304,163.2697,162.6701,162.847,57495.0
2025-01-07 14:00:00,165.69,166.11,165.5,165.98,35040.0,162.8569,163.2697,162.6701,163.1419,35040.0
2025-01-07 14:30:00,165.93,166.01,165.55,165.72,55952.0,163.0927,163.1714,162.7192,162.8863,55952.0
2025-01-07 15:00:00,165.75,166.21,165.47,165.72,69374.0,162.9158,163.368,162.6406,162.8863,69374.0
2025-01-07 15:30:00,165.72,166.16,165.38,165.55,265168.0,162.8863,163.3188,162.5522,162.7192,265168.0
2025-01-08 09:30:00,165.0,165.4,162.51,162.51,100740.0,162.1786,162.5718,159.7312,159.7312,100740.0
2025-01-08 10:00:00,162.51,164.96,162.33,164.02,104391.0,159.7312,162.1393,159.5543,161.2154,104391.0
2025-01-08 10:30:00,163.84,164.19,162.65,163.9,172400.0,161.0385,161.3825,159.8688,161.0975,172400.0
2025-01-08 11:00:00,163.87,164.34,163.47,163.85,61403.0,161.068,161.5299,160.6748,161.0483,61403.0
2025-01-08 11:30:00,163.85,164.12,163.5,163.5,47581.0,161.0483,161.3137,160.7043,160.7043,47581.0
2025-01-08 12:00:00,163.54,163.69,162.86,163.43,69025.0,160.7436,160.891,160.0752,160.6355,69025.0
2025-01-08 12:30:00,163.47,163.86,163.01,163.01,47991.0,160.6748,161.0581,160.2227,160.2227,47991.0
2025-01-08 13:00:00,163.11,163.11,159.87,161.56,246546.0,160.321,160.321,157.1364,158.7975,246546.0
2025-01-08 13:30:00,161.61,161.98,160.52,160.97,150354.0,158.8466,159.2103,157.7753,158.2176,150354.0
2025-01-08 14:00:00,160.96,161.38,160.6,161.16,112167.0,158.2077,158.6205,157.8539,158.4043,112167.0
2025-01-08 14:30:00,161.18,161.19,160.42,160.8,74001.0,158.424,158.4338,157.677,158.0505,74001.0
2025-01-08 15:00:00,160.8,162.44,160.78,162.36,141228.0,158.0505,159.6624,158.0308,159.5838,141228.0
2025-01-08 15:30:00,162.38,162.75,162.0,162.2,245129.0,159.6034,159.9671,159.2299,159.4265,245129.0
2025-01-10 09:30:00,162.2,162.9,161.03,161.33,107044.0,159.4265,160.1146,158.2765,158.5714,107044.0
2025-01-10 10:00:00,161.23,161.94,160.55,160.55,100465.0,158.4731,159.171,157.8047,157.8047,100465.0
2025-01-10 10:30:00,160.64,161.03,160.13,160.99,104598.0,157.8932,158.2765,157.3919,158.2372,104598.0
2025-01-10 11:00:00,160.99,161.0,159.82,160.24,99378.0,158.2372,158.247,157.0872,157.5,99378.0
2025-01-10 11:30:00,160.12,160.2,159.4,159.45,53099.0,157.3821,157.4607,156.6744,156.7235,53099.0
2025-01-10 12:00:00,159.48,159.5,158.92,159.33,83604.0,156.753,156.7727,156.2026,156.6056,83604.0
2025-01-10 12:30:00,159.33,159.62,159.27,159.39,48188.0,156.6056,156.8906,156.5466,156.6646,48188.0
2025-01-10 13:00:00,159.47,159.76,158.7,158.7,51669.0,156.7432,157.0282,155.9864,155.9864,51669.0
2025-01-10 13:30:00,158.7,158.84,158.5,158.65,62018.0,155.9864,156.124,155.7898,155.9372,62018.0
2025-01-10 14:00:00,158.69,159.05,158.57,158.92,98211.0,155.9765,156.3304,155.8586,156.2026,98211.0
2025-01-10 14:30:00,158.84,159.8,157.8,159.3,204627.0,156.124,157.0676,155.1018,156.5761,204627.0
2025-01-10 15:00:00,159.24,159.57,156.1,156.2,402770.0,156.5171,156.8415,153.4308,153.5291,402770.0
2025-01-10 15:30:00,156.25,158.4,156.24,158.15,400182.0,153.5783,155.6915,153.5684,155.4458,400182.0
2025-01-13 09:30:00,159.17,159.51,157.0,157.36,164177.0,156.4483,156.7825,154.3154,154.6693,164177.0
2025-01-13 10:00:00,157.56,158.49,156.9,158.06,623592.0,154.8659,155.78,154.2172,155.3573,623592.0
2025-01-13 10:30:00,158.06,158.67,157.49,158.09,114093.0,155.3573,155.9569,154.7971,155.3868,114093.0
2025-01-13 11:00:00,158.09,158.5,157.59,158.05,83072.0,155.3868,155.7898,154.8954,155.3475,83072.0
2025-01-13 11:30:00,157.97,158.27,157.16,158.14,37756.0,155.2689,155.5637,154.4727,155.4359,37756.0
2025-01-13 12:00:00,158.12,158.91,157.83,158.49,63556.0,155.4163,156.1928,155.1312,155.78,63556.0
2025-01-13 12:30:00,158.49,158.68,158.03,158.68,40166.0,155.78,155.9667,155.3278,155.9667,40166.0
2025-01-13 13:00:00,158.69,158.91,158.38,158.88,38259.0,155.9765,156.1928,155.6718,156.1633,38259.0
2025-01-13 13:30:00,158.81,159.33,158.57,159.25,76346.0,156.0945,156.6056,155.8586,156.527,76346.0
2025-01-13 14:00:00,159.2,159.2,157.88,157.98,34508.0,156.4778,156.4778,155.1804,155.2787,34508.0
2025-01-13 14:30:00,157.97,158.18,157.55,157.77,67097.0,155.2689,155.4753,154.856,155.0723,67097.0
2025-01-13 15:00:00,157.73,158.03,157.56,157.77,77687.0,155.033,155.3278,154.8659,155.0723,77687.0
2025-01-13 15:30:00,157.77,157.81,157.11,157.25,213620.0,155.0723,155.1116,154.4236,154.5612,213620.0
2025-01-14 09:30:00,156.61,157.25,155.75,156.91,87317.0,153.9321,154.5612,153.0868,154.227,87317.0
2025-01-14 10:00:00,156.87,157.27,156.25,156.28,57037.0,154.1877,154.5808,153.5783,153.6078,57037.0
2025-01-14 10:30:00,156.39,156.6,155.19,155.34,110093.0,153.7159,153.9223,152.5364,152.6838,110093.0
2025-01-14 11:00:00,155.41,155.61,154.64,155.25,126979.0,152.7526,152.9492,151.9958,152.5954,126979.0
2025-01-14 11:30:00,155.33,155.71,155.12,155.45,91217.0,152.674,153.0475,152.4676,152.7919,91217.0
2025-01-14 12:00:00,155.38,155.63,155.14,155.3,89524.0,152.7231,152.9689,152.4872,152.6445,89524.0
2025-01-14 12:30:00,155.33,155.83,155.16,155.78,83373.0,152.674,153.1654,152.5069,153.1163,83373.0
2025-01-14 13:00:00,155.83,156.06,155.62,156.0,62392.0,153.1654,153.3915,152.959,153.3325,62392.0
2025-01-14 13:30:00,156.01,156.01,155.62,155.7,63558.0,153.3424,153.3424,152.959,153.0377,63558.0
2025-01-14 14:00:00,155.68,155.78,155.03,155.03,75004.0,153.018,153.1163,152.3791,152.3791,75004.0
2025-01-14 14:30:00,155.0,155.46,154.51,154.63,81073.0,152.3496,152.8018,151.868,151.986,81073.0
2025-01-14 15:00:00,154.64,155.17,154.46,155.17,82560.0,151.9958,152.5167,151.8189,152.5167,82560.0
2025-01-14 15:30:00,155.14,155.63,155.11,155.32,227047.0,152.4872,152.9689,152.4578,152.6642,227047.0
2025-01-15 09:30:00,155.31,156.08,154.37,154.52,139796.0,152.6543,153.4112,151.7304,151.8778,139796.0
2025-01-15 10:00:00,154.56,155.45,154.3,154.99,79758.0,151.9172,152.7919,151.6616,152.3398,79758.0
2025-01-15 10:30:00,154.9,155.25,153.91,154.0,79894.0,152.2513,152.5954,151.2783,151.3667,79894.0
2025-01-15 11:00:00,153.9,154.08,152.47,152.87,98151.0,151.2684,151.4454,149.8629,150.2561,98151.0
2025-01-15 11:30:00,152.86,153.0,152.03,152.09,127504.0,150.2462,150.3838,149.4304,149.4894,127504.0
2025-01-15 12:00:00,152.03,152.5,151.56,151.65,132801.0,149.4304,149.8924,148.9685,149.0569,132801.0
2025-01-15 12:30:00,151.64,152.2,151.39,151.41,171056.0,149.0471,149.5975,148.8014,148.821,171056.0
2025-01-15 13:00:00,151.41,151.8,151.06,151.55,213560.0,148.821,149.2044,148.477,148.9586,213560.0
2025-01-15 13:30:00,151.52,151.66,150.52,150.94,207974.0,148.9291,149.0668,147.9462,148.3591,207974.0
2025-01-15 14:00:00,150.97,151.17,150.36,150.75,153512.0,148.3885,148.5851,147.789,148.1723,153512.0
2025-01-15 14:30:00,150.75,150.97,150.31,150.5,150583.0,148.1723,148.3885,147.7398,147.9266,150583.0
2025-01-15 15:00:00,150.56,151.08,150.33,151.03,187336.0,147.9856,148.4967,147.7595,148.4475,187336.0
2025-01-15 15:30:00,151.03,152.0,150.95,151.75,507044.0,148.4475,149.4009,148.3689,149.1552,507044.0
2025-01-16 09:30:00,151.0,152.09,150.55,151.74,128837.0,148.418,149.4894,147.9757,149.1454,128837.0
2025-01-16 10:00:00,151.78,152.36,151.35,151.67,87095.0,149.1847,149.7548,148.7621,149.0766,87095.0
2025-01-16 10:30:00,151.83,152.22,151.73,152.09,91568.0,149.2338,149.6172,149.1356,149.4894,91568.0
2025-01-16 11:00:00,152.17,152.74,151.87,152.74,75123.0,149.568,150.1283,149.2732,150.1283,75123.0
2025-01-16 11:30:00,152.72,153.48,152.58,153.35,99944.0,150.1086,150.8556,149.971,150.7279,99944.0
2025-01-16 12:00:00,153.3,154.38,153.29,154.37,44612.0,150.6787,151.7402,150.6689,151.7304,44612.0
2025-01-16 12:30:00,154.34,154.63,153.87,154.03,70953.0,151.7009,151.986,151.239,151.3962,70953.0
2025-01-16 13:00:00,154.03,154.25,153.84,154.16,40723.0,151.3962,151.6125,151.2095,151.524,40723.0
2025-01-16 13:30:00,154.12,154.53,154.04,154.22,61634.0,151.4847,151.8877,151.4061,151.583,61634.0
2025-01-16 14:00:00,154.18,154.95,154.1,154.67,71545.0,151.5437,152.3005,151.465,152.0253,71545.0
2025-01-16 14:30:00,154.7,155.02,154.48,154.77,62649.0,152.0548,152.3693,151.8385,152.1236,62649.0
2025-01-16 15:00:00,154.84,154.91,153.99,154.09,79833.0,152.1924,152.2612,151.3569,151.4552,79833.0
2025-01-16 15:30:00,154.09,154.51,153.66,154.03,265240.0,151.4552,151.868,151.0326,151.3962,265240.0
2025-01-17 09:30:00,153.47,154.0,152.12,153.61,225119.0,150.8458,151.3667,149.5189,150.9834,225119.0
2025-01-17 10:00:00,153.56,154.99,153.38,154.93,78803.0,150.9343,152.3398,150.7573,152.2808,78803.0
2025-01-17 10:30:00,154.86,154.98,154.0,154.4,33182.0,152.212,152.33,151.3667,151.7599,33182.0
2025-01-17 11:00:00,154.68,155.22,154.19,154.3,45627.0,152.0351,152.5659,151.5535,151.6616,45627.0
2025-01-17 11:30:00,154.3,155.0,154.12,154.35,48084.0,151.6616,152.3496,151.4847,151.7108,48084.0
2025-01-17 12:00:00,154.26,154.59,154.05,154.15,40515.0,151.6223,151.9467,151.4159,151.5142,40515.0
2025-01-17 12:30:00,154.15,154.31,153.65,153.81,36799.0,151.5142,151.6714,151.0227,151.18,36799.0
2025-01-17 13:00:00,153.78,153.84,152.88,152.99,40332.0,151.1505,151.2095,150.2659,150.374,40332.0
2025-01-17 13:30:00,152.97,152.99,152.52,152.56,39596.0,150.3544,150.374,149.912,149.9514,39596.0
2025-01-17 14:00:00,152.54,152.98,152.23,152.89,80896.0,149.9317,150.3642,149.627,150.2757,80896.0
2025-01-17 14:30:00,152.88,152.99,152.52,152.81,68011.0,150.2659,150.374,149.912,150.1971,68011.0
2025-01-17 15:00:00,152.83,153.0,152.67,152.74,45303.0,150.2167,150.3838,150.0595,150.1283,45303.0
2025-01-17 15:30:00,152.73,153.05,152.5,152.87,242355.0,150.1185,150.433,149.8924,150.2561,242355.0
2025-01-21 09:30:00,153.0,155.0,152.83,154.35,107956.0,150.3838,152.3496,150.2167,151.7108,107956.0
2025-01-21 10:00:00,154.46,155.04,153.69,154.85,88790.0,151.8189,152.389,151.062,152.2022,88790.0
2025-01-21 10:30:00,154.96,155.2,154.64,154.82,45998.0,152.3103,152.5462,151.9958,152.1727,45998.0
2025-01-21 11:00:00,154.71,154.92,153.81,154.61,54652.0,152.0646,152.271,151.18,151.9663,54652.0
2025-01-21 11:30:00,154.56,154.6,153.53,154.09,53161.0,151.9172,151.9565,150.9048,151.4552,53161.0
2025-01-21 12:00:00,154.1,154.22,153.5,153.68,40266.0,151.465,151.583,150.8753,151.0522,40266.0
2025-01-21 12:30:00,153.67,153.97,153.03,153.17,59668.0,151.0424,151.3373,150.4133,150.5509,59668.0
2025-01-21 13:00:00,153.1,153.18,152.38,152.5,49578.0,150.4821,150.5608,149.7744,149.8924,49578.0
2025-01-21 13:30:00,152.48,152.69,152.2,152.26,45618.0,149.8727,150.0791,149.5975,149.6565,45618.0
2025-01-21 14:00:00,152.29,152.95,152.28,152.79,60445.0,149.686,150.3347,149.6761,150.1774,60445.0
2025-01-21 14:30:00,152.79,152.96,152.48,152.74,42508.0,150.1774,150.3445,149.8727,150.1283,42508.0
2025-01-21 15:00:00,152.74,153.55,152.71,153.45,74772.0,150.1283,150.9244,150.0988,150.8261,74772.0
2025-01-21 15:30:00,153.37,153.73,153.04,153.54,263863.0,150.7475,151.1014,150.4232,150.9146,263863.0
2025-01-22 09:30:00,153.6,153.6,151.67,152.89,90421.0,150.9736,150.9736,149.0766,150.2757,90421.0
2025-01-22 10:00:00,152.96,153.61,152.69,152.91,38775.0,150.3445,150.9834,150.0791,150.2954,38775.0
2025-01-22 10:30:00,152.78,152.8,151.82,152.0,51722.0,150.1676,150.1873,149.224,149.4009,51722.0
2025-01-22 11:00:00,152.06,152.22,151.47,151.72,54260.0,149.4599,149.6172,148.88,149.1257,54260.0
2025-01-22 11:30:00,151.76,152.02,151.4,151.55,42252.0,149.165,149.4206,148.8112,148.9586,42252.0
2025-01-22 12:00:00,151.46,152.36,150.9,151.12,57804.0,148.8702,149.7548,148.3197,148.536,57804.0
2025-01-22 12:30:00,151.11,151.23,150.81,151.0,64249.0,148.5262,148.6441,148.2313,148.418,64249.0
2025-01-22 13:00:00,151.0,151.48,150.92,151.25,29112.0,148.418,148.8898,148.3394,148.6638,29112.0
2025-01-22 13:30:00,151.12,151.33,150.9,150.94,34171.0,148.536,148.7424,148.3197,148.3591,34171.0
2025-01-22 14:00:00,150.96,150.99,150.42,150.75,63514.0,148.3787,148.4082,147.848,148.1723,63514.0
2025-01-22 14:30:00,150.72,151.5,150.62,151.12,95831.0,148.1428,148.9095,148.0445,148.536,95831.0
2025-01-22 15:00:00,151.08,151.39,150.94,151.09,49255.0,148.4967,148.8014,148.3591,148.5065,49255.0
2025-01-22 15:30:00,151.07,151.39,150.93,151.12,194094.0,148.4868,148.8014,148.3492,148.536,194094.0
2025-01-23 09:30:00,150.52,151.51,149.91,150.07,135137.0,147.9462,148.9193,147.3467,147.5039,135137.0
2025-01-23 10:00:00,150.06,150.16,149.13,149.16,101169.0,147.4941,147.5924,146.58,146.6095,101169.0
2025-01-23 10:30:00,149.26,149.27,148.74,148.86,119233.0,146.7078,146.7176,146.1967,146.3146,119233.0
2025-01-23 11:00:00,148.87,150.05,148.8,149.62,81992.0,146.3245,147.4843,146.2557,147.0616,81992.0
2025-01-23 11:30:00,149.74,149.74,149.36,149.42,36358.0,147.1796,147.1796,146.8061,146.8651,36358.0
2025-01-23 12:00:00,149.44,150.03,149.41,149.89,51739.0,146.8847,147.4646,146.8552,147.327,51739.0
2025-01-23 12:30:00,149.86,150.4,149.83,149.88,48239.0,147.2975,147.8283,147.268,147.3172,48239.0
2025-01-23 13:00:00,149.87,150.22,149.65,149.71,54240.0,147.3074,147.6514,147.0911,147.1501,54240.0
2025-01-23 13:30:00,149.72,149.96,149.41,149.63,46730.0,147.1599,147.3958,146.8552,147.0715,46730.0
2025-01-23 14:00:00,149.65,150.13,149.65,149.79,41951.0,147.0911,147.5629,147.0911,147.2287,41951.0
2025-01-23 14:30:00,149.85,150.24,149.72,150.06,43757.0,147.2877,147.671,147.1599,147.4941,43757.0
2025-01-23 15:00:00,150.03,150.54,149.98,150.26,62280.0,147.4646,147.9659,147.4155,147.6907,62280.0
2025-01-23 15:30:00,150.32,150.61,149.71,149.89,244971.0,147.7497,148.0347,147.1501,147.327,244971.0
2025-01-24 09:30:00,149.38,150.74,147.6,150.27,128331.0,146.8257,148.1625,145.0762,147.7005,128331.0
2025-01-24 10:00:00,150.33,151.1,150.0,150.97,37083.0,147.7595,148.5163,147.4351,148.3885,37083.0
2025-01-24 10:30:00,150.97,151.56,150.78,150.83,63092.0,148.3885,148.9685,148.2018,148.2509,63092.0
2025-01-24 11:00:00,150.71,150.97,150.53,150.67,25166.0,148.133,148.3885,147.9561,148.0937,25166.0
2025-01-24 11:30:00,150.83,150.87,150.43,150.51,31612.0,148.2509,148.2903,147.8578,147.9364,31612.0
2025-01-24 12:00:00,150.5,150.64,150.01,150.45,85317.0,147.9266,148.0642,147.445,147.8774,85317.0
2025-01-24 12:30:00,150.4,150.8,150.33,150.63,20769.0,147.8283,148.2215,147.7595,148.0544,20769.0
2025-01-24 13:00:00,150.65,150.65,150.09,150.25,47203.0,148.074,148.074,147.5236,147.6809,47203.0
2025-01-24 13:30:00,150.25,150.74,150.2,150.53,28368.0,147.6809,148.1625,147.6317,147.9561,28368.0
2025-01-24 14:00:00,150.51,150.87,150.4,150.42,30409.0,147.9364,148.2903,147.8283,147.848,30409.0
2025-01-24 14:30:00,150.45,150.7,150.32,150.62,51865.0,147.8774,148.1232,147.7497,148.0445,51865.0
2025-01-24 15:00:00,150.6,150.91,150.55,150.87,62140.0,148.0249,148.3296,147.9757,148.2903,62140.0
2025-01-24 15:30:00,150.83,150.83,150.25,150.69,194215.0,148.2509,148.2509,147.6809,148.1133,194215.0
2025-01-27 09:30:00,153.28,155.48,153.13,154.21,236691.0,150.6591,152.8214,150.5116,151.5731,236691.0
2025-01-27 10:00:00,154.19,154.7,153.21,153.61,84041.0,151.5535,152.0548,150.5902,150.9834,84041.0
2025-01-27 10:30:00,153.72,154.12,152.75,152.99,51520.0,151.0915,151.4847,150.1381,150.374,51520.0
2025-01-27 11:00:00,152.9,154.08,152.5,153.97,91487.0,150.2855,151.4454,149.8924,151.3373,91487.0
2025-01-27 11:30:00,154.0,154.71,153.76,154.31,100517.0,151.3667,152.0646,151.1308,151.6714,100517.0
2025-01-27 12:00:00,154.28,154.93,153.81,154.78,83034.0,151.642,152.2808,151.18,152.1334,83034.0
2025-01-27 12:30:00,154.78,155.59,154.65,155.32,66535.0,152.1334,152.9296,152.0056,152.6642,66535.0
2025-01-27 13:00:00,155.32,155.32,154.66,155.06,51806.0,152.6642,152.6642,152.0155,152.4086,51806.0
2025-01-27 13:30:00,155.04,155.22,154.25,154.25,65855.0,152.389,152.5659,151.6125,151.6125,65855.0
2025-01-27 14:00:00,154.35,154.92,154.25,154.63,55714.0,151.7108,152.271,151.6125,151.986,55714.0
2025-01-27 14:30:00,154.56,155.02,154.32,154.72,53067.0,151.9172,152.3693,151.6813,152.0744,53067.0
2025-01-27 15:00:00,154.7,154.8,154.24,154.32,81295.0,152.0548,152.1531,151.6026,151.6813,81295.0
2025-01-27 15:30:00,154.32,154.37,153.03,153.79,312234.0,151.6813,151.7304,150.4133,151.1603,312234.0
2025-01-28 09:30:00,153.73,154.27,152.36,153.46,95011.0,151.1014,151.6321,149.7548,150.836,95011.0
2025-01-28 10:00:00,153.06,153.07,151.73,152.51,88862.0,150.4428,150.4526,149.1356,149.9022,88862.0
2025-01-28 10:30:00,152.52,153.16,152.03,153.02,26590.0,149.912,150.5411,149.4304,150.4035,26590.0
2025-01-28 11:00:00,153.02,153.13,151.75,151.76,35478.0,150.4035,150.5116,149.1552,149.165,35478.0
2025-01-28 11:30:00,151.88,152.09,151.36,151.59,27594.0,149.283,149.4894,148.7719,148.9979,27594.0
2025-01-28 12:00:00,151.58,151.58,150.54,150.77,29308.0,148.9881,148.9881,147.9659,148.192,29308.0
2025-01-28 12:30:00,150.84,150.89,150.53,150.72,32453.0,148.2608,148.3099,147.9561,148.1428,32453.0
2025-01-28 13:00:00,150.66,150.86,150.47,150.64,32966.0,148.0838,148.2804,147.8971,148.0642,32966.0
2025-01-28 13:30:00,150.56,150.61,150.28,150.42,30595.0,147.9856,148.0347,147.7103,147.848,30595.0
2025-01-28 14:00:00,150.44,150.46,149.61,149.71,56466.0,147.8676,147.8873,147.0518,147.1501,56466.0
2025-01-28 14:30:00,149.71,149.84,149.3,149.53,94609.0,147.1501,147.2779,146.7471,146.9732,94609.0
2025-01-28 15:00:00,149.51,150.09,149.51,149.94,65695.0,146.9535,147.5236,146.9535,147.3762,65695.0
2025-01-28 15:30:00,149.93,150.34,149.54,149.68,181227.0,147.3663,147.7693,146.983,147.1206,181227.0
2025-01-29 09:30:00,150.3,150.55,148.82,148.89,100866.0,147.73,147.9757,146.2753,146.3441,100866.0
2025-01-29 10:00:00,148.86,150.07,148.54,149.98,89240.0,146.3146,147.5039,146.0001,147.4155,89240.0
2025-01-29 10:30:00,149.9,150.05,149.48,149.74,40406.0,147.3368,147.4843,146.924,147.1796,40406.0
2025-01-29 11:00:00,149.71,150.19,149.33,150.03,49153.0,147.1501,147.6219,146.7766,147.4646,49153.0
2025-01-29 11:30:00,150.03,150.44,150.01,150.09,28365.0,147.4646,147.8676,147.445,147.5236,28365.0
2025-01-29 12:00:00,150.09,150.18,149.97,150.06,28897.0,147.5236,147.6121,147.4056,147.4941,28897.0
2025-01-29 12:30:00,150.05,150.19,149.78,149.87,21392.0,147.4843,147.6219,147.2189,147.3074,21392.0
2025-01-29 13:00:00,149.93,150.39,149.92,150.25,36712.0,147.3663,147.8185,147.3565,147.6809,36712.0
2025-01-29 13:30:00,150.25,150.48,150.08,150.25,25269.0,147.6809,147.9069,147.5138,147.6809,25269.0
2025-01-29 14:00:00,150.14,150.14,149.62,149.7,30989.0,147.5727,147.5727,147.0616,147.1403,30989.0
2025-01-29 14:30:00,149.72,149.99,149.59,149.85,51735.0,147.1599,147.4253,147.0321,147.2877,51735.0
2025-01-29 15:00:00,149.66,149.72,149.12,149.57,38065.0,147.1009,147.1599,146.5702,147.0125,38065.0
2025-01-29 15:30:00,149.5,149.57,149.15,149.2,130581.0,146.9437,147.0125,146.5997,146.6488,130581.0
2025-01-30 09:30:00,150.0,150.53,149.2,149.89,79047.0,147.4351,147.9561,146.6488,147.327,79047.0
2025-01-30 10:00:00,149.73,150.04,149.37,149.71,50607.0,147.1698,147.4745,146.8159,147.1501,50607.0
2025-01-30 10:30:00,149.71,151.03,149.57,150.69,67678.0,147.1501,148.4475,147.0125,148.1133,67678.0
2025-01-30 11:00:00,150.69,150.96,150.53,150.71,30139.0,148.1133,148.3787,147.9561,148.133,30139.0
2025-01-30 11:30:00,150.83,151.11,150.44,150.72,29853.0,148.2509,148.5262,147.8676,148.1428,29853.0
2025-01-30 12:00:00,150.71,150.77,150.06,150.06,28925.0,148.133,148.192,147.4941,147.4941,28925.0
2025-01-30 12:30:00,150.15,151.43,150.06,150.94,94694.0,147.5826,148.8407,147.4941,148.3591,94694.0
2025-01-30 13:00:00,150.94,152.21,150.85,152.17,52148.0,148.3591,149.6073,148.2706,149.568,52148.0
2025-01-30 13:30:00,152.12,152.18,151.26,151.46,52758.0,149.5189,149.5779,148.6736,148.8702,52758.0
2025-01-30 14:00:00,151.46,151.69,151.17,151.49,36422.0,148.8702,149.0962,148.5851,148.8997,36422.0
2025-01-30 14:30:00,151.48,151.68,151.25,151.67,23938.0,148.8898,149.0864,148.6638,149.0766,23938.0
2025-01-30 15:00:00,151.61,152.0,151.53,151.72,65314.0,149.0176,149.4009,148.939,149.1257,65314.0
2025-01-30 15:30:00,151.72,152.14,150.97,152.11,267311.0,149.1257,149.5385,148.3885,149.5091,267311.0
2025-01-31 09:30:00,150.0,150.47,147.66,150.18,172479.0,147.4351,147.8971,145.1351,147.6121,172479.0
2025-01-31 10:00:00,150.22,150.94,150.0,150.58,85292.0,147.6514,148.3591,147.4351,148.0052,85292.0
2025-01-31 10:30:00,150.57,150.86,150.2,150.79,68754.0,147.9954,148.2804,147.6317,148.2116,68754.0
2025-01-31 11:00:00,150.81,151.26,150.59,150.82,49278.0,148.2313,148.6736,148.015,148.2411,49278.0
2025-01-31 11:30:00,150.77,151.65,150.72,151.1,53928.0,148.192,149.0569,148.1428,148.5163,53928.0
2025-01-31 12:00:00,151.0,151.35,150.72,151.12,29970.0,148.418,148.7621,148.1428,148.536,29970.0
2025-01-31 12:30:00,151.16,151.34,150.98,151.0,24399.0,148.5753,148.7522,148.3984,148.418,24399.0
2025-01-31 13:00:00,150.95,151.38,150.28,150.52,41915.0,148.3689,148.7915,147.7103,147.9462,41915.0
2025-01-31 13:30:00,150.46,150.46,149.88,150.21,48424.0,147.8873,147.8873,147.3172,147.6415,48424.0
2025-01-31 14:00:00,150.21,150.68,149.94,150.14,36369.0,147.6415,148.1035,147.3762,147.5727,36369.0
2025-01-31 14:30:00,150.17,150.17,149.73,149.74,64855.0,147.6022,147.6022,147.1698,147.1796,64855.0
2025-01-31 15:00:00,149.71,150.02,149.5,149.7,50316.0,147.1501,147.4548,146.9437,147.1403,50316.0
2025-01-31 15:30:00,149.75,149.8,149.05,149.24,248547.0,147.1894,147.2386,146.5014,146.6881,248547.0
2025-02-03 09:30:00,148.0,148.32,146.48,147.0,174620.0,145.4693,145.7839,143.9753,144.4864,174620.0
2025-02-03 10:00:00,146.92,148.31,146.83,148.29,109993.0,144.4078,145.774,144.3193,145.7544,109993.0
2025-02-03 10:30:00,148.2,148.98,148.18,148.39,88803.0,145.6659,146.4326,145.6463,145.8527,88803.0
2025-02-03 11:00:00,148.39,148.51,147.97,148.1,73623.0,145.8527,145.9706,145.4398,145.5676,73623.0
2025-02-03 11:30:00,148.14,148.47,147.72,147.72,33860.0,145.6069,145.9313,145.1941,145.1941,33860.0
2025-02-03 12:00:00,147.71,148.27,147.48,148.24,43669.0,145.1843,145.7347,144.9582,145.7052,43669.0
2025-02-03 12:30:00,148.14,148.21,147.65,147.84,26736.0,145.6069,145.6757,145.1253,145.3121,26736.0
2025-02-03 13:00:00,147.85,148.17,147.59,148.17,70436.0,145.3219,145.6364,145.0663,145.6364,70436.0
2025-02-03 13:30:00,148.1,148.17,147.59,147.89,48124.0,145.5676,145.6364,145.0663,145.3612,48124.0
2025-02-03 14:00:00,147.89,148.0,147.74,147.86,52588.0,145.3612,145.4693,145.2138,145.3317,52588.0
2025-02-03 14:30:00,147.81,147.97,147.49,147.77,64401.0,145.2826,145.4398,144.9681,145.2433,64401.0
2025-02-03 15:00:00,147.81,148.0,147.52,147.55,40899.0,145.2826,145.4693,144.9975,145.027,40899.0
2025-02-03 15:30:00,147.55,148.35,147.46,147.76,144298.0,145.027,145.8133,144.9386,145.2334,144298.0
2025-02-04 09:30:00,147.53,147.54,145.5,146.28,117318.0,145.0074,145.0172,143.0121,143.7787,117318.0
2025-02-04 10:00:00,146.47,146.69,144.57,144.63,102917.0,143.9655,144.1817,142.098,142.157,102917.0
2025-02-04 10:30:00,144.69,145.12,144.11,144.26,112683.0,142.2159,142.6386,141.6458,141.7933,112683.0
2025-02-04 11:00:00,144.16,144.69,143.95,144.47,97772.0,141.695,142.2159,141.4886,141.9997,97772.0
2025-02-04 11:30:00,144.47,145.1,144.37,144.52,47857.0,141.9997,142.6189,141.9014,142.0488,47857.0
2025-02-04 12:00:00,144.61,144.91,144.39,144.67,48762.0,142.1373,142.4322,141.9211,142.1963,48762.0
2025-02-04 12:30:00,144.75,145.04,144.52,144.66,76042.0,142.2749,142.5599,142.0488,142.1864,76042.0
2025-02-04 13:00:00,144.75,144.93,144.38,144.44,72898.0,142.2749,142.4518,141.9112,141.9702,72898.0
2025-02-04 13:30:00,144.48,145.11,144.32,145.0,37209.0,142.0095,142.6287,141.8523,142.5206,37209.0
2025-02-04 14:00:00,144.99,145.18,144.76,144.76,30644.0,142.5108,142.6976,142.2847,142.2847,30644.0
2025-02-04 14:30:00,144.73,144.98,144.51,144.77,38534.0,142.2552,142.501,142.039,142.2946,38534.0
2025-02-04 15:00:00,144.85,145.15,144.76,144.91,94251.0,142.3732,142.6681,142.2847,142.4322,94251.0
2025-02-04 15:30:00,144.91,145.09,144.2,144.74,300329.0,142.4322,142.6091,141.7343,142.2651,300329.0
2025-02-05 09:30:00,141.0,142.58,140.13,140.69,399283.0,138.589,140.142,137.7339,138.2843,399283.0
2025-02-05 10:00:00,140.69,143.3,140.13,143.12,331702.0,138.2843,140.8497,137.7339,140.6728,331702.0
2025-02-05 10:30:00,143.08,145.2,142.8,145.0,307727.0,140.6335,142.7172,140.3582,142.5206,307727.0
2025-02-05 11:00:00,144.97,145.18,144.42,144.93,145835.0,142.4911,142.6976,141.9505,142.4518,145835.0
2025-02-05 11:30:00,144.98,145.64,144.75,145.23,115579.0,142.501,143.1497,142.2749,142.7467,115579.0
2025-02-05 12:00:00,145.2,145.39,144.76,145.14,66095.0,142.7172,142.904,142.2847,142.6582,66095.0
2025-02-05 12:30:00,145.12,145.25,144.34,144.98,68042.0,142.6386,142.7664,141.8719,142.501,68042.0
2025-02-05 13:00:00,144.89,145.21,144.38,144.52,95270.0,142.4125,142.727,141.9112,142.0488,95270.0
2025-02-05 13:30:00,144.47,145.47,144.42,144.55,91139.0,141.9997,142.9826,141.9505,142.0783,91139.0
2025-02-05 14:00:00,144.58,144.68,144.46,144.66,111061.0,142.1078,142.2061,141.9899,142.1864,111061.0
2025-02-05 14:30:00,144.66,145.29,144.5,144.85,107070.0,142.1864,142.8057,142.0292,142.3732,107070.0
2025-02-05 15:00:00,144.87,146.33,144.83,145.55,215355.0,142.3929,143.8279,142.3535,143.0612,215355.0
2025-02-05 15:30:00,145.59,146.1,145.55,145.93,384162.0,143.1005,143.6018,143.0612,143.4347,384162.0
2025-02-06 09:30:00,155.25,156.69,150.51,151.13,556520.0,152.5954,154.0107,147.9364,148.5458,556520.0
2025-02-06 10:00:00,150.98,153.0,150.97,152.65,280925.0,148.3984,150.3838,148.3885,150.0398,280925.0
2025-02-06 10:30:00,152.63,153.9,152.46,153.08,256855.0,150.0202,151.2684,149.8531,150.4625,256855.0
2025-02-06 11:00:00,153.08,153.16,151.43,152.45,118590.0,150.4625,150.5411,148.8407,149.8432,118590.0
2025-02-06 11:30:00,152.34,152.39,151.5,152.29,61887.0,149.7351,149.7843,148.9095,149.686,61887.0
2025-02-06 12:00:00,152.21,153.08,152.06,152.84,74133.0,149.6073,150.4625,149.4599,150.2266,74133.0
2025-02-06 12:30:00,152.8,153.57,152.51,152.98,58128.0,150.1873,150.9441,149.9022,150.3642,58128.0
2025-02-06 13:00:00,153.02,153.23,152.11,153.23,82853.0,150.4035,150.6099,149.5091,150.6099,82853.0
2025-02-06 13:30:00,153.28,153.7,152.93,153.32,97156.0,150.6591,151.0719,150.315,150.6984,97156.0
2025-02-06 14:00:00,153.37,153.54,152.48,152.74,61155.0,150.7475,150.9146,149.8727,150.1283,61155.0
2025-02-06 14:30:00,152.74,153.31,151.75,152.17,90309.0,150.1283,150.6885,149.1552,149.568,90309.0
2025-02-06 15:00:00,152.09,152.56,151.6,152.35,116807.0,149.4894,149.9514,149.0078,149.745,116807.0
2025-02-06 15:30:00,152.35,153.0,152.01,152.34,345892.0,149.745,150.3838,149.4108,149.7351,345892.0
2025-02-07 09:30:00,154.06,156.22,153.55,156.15,182509.0,151.4257,153.5488,150.9244,153.48,182509.0
2025-02-07 10:00:00,156.08,156.56,153.92,154.81,152864.0,153.4112,153.883,151.2881,152.1629,152864.0
2025-02-07 10:30:00,154.91,155.82,154.66,154.87,91578.0,152.2612,153.1556,152.0155,152.2219,91578.0
2025-02-07 11:00:00,154.96,154.99,153.82,153.94,79367.0,152.3103,152.3398,151.1898,151.3078,79367.0
2025-02-07 11:30:00,153.92,155.03,153.92,154.81,70789.0,151.2881,152.3791,151.2881,152.1629,70789.0
2025-02-07 12:00:00,154.81,155.53,154.73,154.97,58687.0,152.1629,152.8706,152.0843,152.3202,58687.0
2025-02-07 12:30:00,154.92,154.97,154.59,154.84,40576.0,152.271,152.3202,151.9467,152.1924,40576.0
2025-02-07 13:00:00,154.8,155.13,154.53,154.78,68268.0,152.1531,152.4774,151.8877,152.1334,68268.0
2025-02-07 13:30:00,154.78,155.48,154.67,155.11,42816.0,152.1334,152.8214,152.0253,152.4578,42816.0
2025-02-07 14:00:00,155.15,155.23,154.65,155.06,35289.0,152.4971,152.5757,152.0056,152.4086,35289.0
2025-02-07 14:30:00,155.04,155.4,155.01,155.25,57603.0,152.389,152.7428,152.3595,152.5954,57603.0
2025-02-07 15:00:00,155.27,155.36,154.49,154.65,138740.0,152.615,152.7035,151.8484,152.0056,138740.0
2025-02-07 15:30:00,154.65,155.17,154.24,154.93,263863.0,152.0056,152.5167,151.6026,152.2808,263863.0
2025-02-10 09:30:00,155.46,155.55,153.0,154.99,117344.0,152.8018,152.8902,150.3838,152.3398,117344.0
2025-02-10 10:00:00,155.02,155.84,154.83,155.29,105338.0,152.3693,153.1753,152.1825,152.6347,105338.0
2025-02-10 10:30:00,155.25,155.78,154.88,155.4,53302.0,152.5954,153.1163,152.2317,152.7428,53302.0
2025-02-10 11:00:00,155.37,155.45,154.31,154.31,52216.0,152.7133,152.7919,151.6714,151.6714,52216.0
2025-02-10 11:30:00,154.23,154.27,153.9,154.18,44141.0,151.5928,151.6321,151.2684,151.5437,44141.0
2025-02-10 12:00:00,154.24,154.74,153.97,154.39,44858.0,151.6026,152.0941,151.3373,151.7501,44858.0
2025-02-10 12:30:00,154.4,154.59,154.06,154.11,29988.0,151.7599,151.9467,151.4257,151.4749,29988.0
2025-02-10 13:00:00,154.11,154.33,153.71,153.99,30823.0,151.4749,151.6911,151.0817,151.3569,30823.0
2025-02-10 13:30:00,154.09,154.25,153.87,154.1,36805.0,151.4552,151.6125,151.239,151.465,36805.0
2025-02-10 14:00:00,154.1,154.41,154.01,154.23,29649.0,151.465,151.7697,151.3766,151.5928,29649.0
2025-02-10 14:30:00,154.17,154.24,153.87,154.1,45049.0,151.5338,151.6026,151.239,151.465,45049.0
2025-02-10 15:00:00,154.06,154.13,153.7,154.06,63760.0,151.4257,151.4945,151.0719,151.4257,63760.0
2025-02-10 15:30:00,154.06,154.58,153.89,154.46,146845.0,151.4257,151.9368,151.2586,151.8189,146845.0
2025-02-11 09:30:00,153.8,154.63,153.49,154.49,53833.0,151.1702,151.986,150.8655,151.8484,53833.0
2025-02-11 10:00:00,154.41,155.85,154.29,155.65,42959.0,151.7697,153.1851,151.6518,152.9885,42959.0
2025-02-11 10:30:00,155.56,156.12,155.55,156.02,30728.0,152.9001,153.4505,152.8902,153.3522,30728.0
2025-02-11 11:00:00,156.05,156.95,155.98,156.92,79155.0,153.3817,154.2663,153.3129,154.2368,79155.0
2025-02-11 11:30:00,156.98,157.62,156.87,157.61,67648.0,154.2958,154.9248,154.1877,154.915,67648.0
2025-02-11 12:00:00,157.65,157.77,157.29,157.45,38572.0,154.9543,155.0723,154.6005,154.7577,38572.0
2025-02-11 12:30:00,157.46,158.0,157.36,157.66,50595.0,154.7676,155.2983,154.6693,154.9642,50595.0
2025-02-11 13:00:00,157.7,159.04,157.66,158.69,88453.0,155.0035,156.3206,154.9642,155.9765,88453.0
2025-02-11 13:30:00,158.69,158.99,158.47,158.66,44128.0,155.9765,156.2714,155.7603,155.9471,44128.0
2025-02-11 14:00:00,158.71,159.0,158.65,158.89,36569.0,155.9962,156.2812,155.9372,156.1731,36569.0
2025-02-11 14:30:00,158.94,159.3,158.68,159.28,52207.0,156.2223,156.5761,155.9667,156.5565,52207.0
2025-02-11 15:00:00,159.23,159.41,158.49,158.61,90137.0,156.5073,156.6842,155.78,155.8979,90137.0
2025-02-11 15:30:00,158.58,159.13,158.19,158.26,195365.0,155.8684,156.409,155.4851,155.5539,195365.0
2025-02-12 09:30:00,156.37,157.84,155.82,157.26,66281.0,153.6962,155.1411,153.1556,154.571,66281.0
2025-02-12 10:00:00,157.27,157.77,157.02,157.26,40966.0,154.5808,155.0723,154.3351,154.571,40966.0
2025-02-12 10:30:00,157.32,157.83,157.09,157.44,41774.0,154.63,155.1312,154.4039,154.7479,41774.0
2025-02-12 11:00:00,157.34,157.43,156.57,157.05,40324.0,154.6496,154.7381,153.8928,154.3646,40324.0
2025-02-12 11:30:00,157.0,157.87,156.99,157.79,32544.0,154.3154,155.1706,154.3056,155.0919,32544.0
2025-02-12 12:00:00,157.78,158.01,157.49,157.95,35690.0,155.0821,155.3082,154.7971,155.2492,35690.0
2025-02-12 12:30:00,157.94,158.18,157.78,158.14,35268.0,155.2394,155.4753,155.0821,155.4359,35268.0
2025-02-12 13:00:00,158.14,158.33,157.57,157.67,55521.0,155.4359,155.6227,154.8757,154.974,55521.0
2025-02-12 13:30:00,157.72,158.08,157.44,157.49,47269.0,155.0231,155.377,154.7479,154.7971,47269.0
2025-02-12 14:00:00,157.5,157.81,157.48,157.56,35323.0,154.8069,155.1116,154.7872,154.8659,35323.0
2025-02-12 14:30:00,157.58,158.07,157.55,158.02,36867.0,154.8855,155.3671,154.856,155.318,36867.0
2025-02-12 15:00:00,158.09,158.2,157.77,157.82,34154.0,155.3868,155.4949,155.0723,155.1214,34154.0
2025-02-12 15:30:00,157.79,158.27,157.37,158.08,95152.0,155.0919,155.5637,154.6791,155.377,95152.0
2025-02-13 09:30:00,157.75,158.99,157.49,158.74,47200.0,155.0526,156.2714,154.7971,156.0257,47200.0
2025-02-13 10:00:00,158.72,159.44,158.5,159.0,43239.0,156.006,156.7137,155.7898,156.2812,43239.0
2025-02-13 10:30:00,159.04,159.61,158.93,159.5,30336.0,156.3206,156.8808,156.2124,156.7727,30336.0
2025-02-13 11:00:00,159.43,161.02,159.42,160.89,47849.0,156.7039,158.2667,156.6941,158.1389,47849.0
2025-02-13 11:30:00,160.82,160.83,160.2,160.45,36424.0,158.0701,158.08,157.4607,157.7064,36424.0
2025-02-13 12:00:00,160.44,160.5,160.13,160.44,25919.0,157.6966,157.7556,157.3919,157.6966,25919.0
2025-02-13 12:30:00,160.41,160.48,160.03,160.08,32889.0,157.6671,157.7359,157.2936,157.3428,32889.0
2025-02-13 13:00:00,160.04,160.22,159.51,160.08,31297.0,157.3035,157.4804,156.7825,157.3428,31297.0
2025-02-13 13:30:00,160.08,160.22,159.83,160.0,33225.0,157.3428,157.4804,157.0971,157.2641,33225.0
2025-02-13 14:00:00,159.97,160.6,159.95,160.25,36685.0,157.2347,157.8539,157.215,157.5099,36685.0
2025-02-13 14:30:00,160.27,160.28,159.97,160.13,33684.0,157.5295,157.5394,157.2347,157.3919,33684.0
2025-02-13 15:00:00,160.15,160.34,159.97,160.26,64300.0,157.4116,157.5983,157.2347,157.5197,64300.0
2025-02-13 15:30:00,160.3,161.09,160.21,160.83,230490.0,157.559,158.3355,157.4706,158.08,230490.0
2025-02-14 09:30:00,160.0,160.88,158.75,159.09,83196.0,158.6288,159.5013,157.3895,157.7266,83196.0
2025-02-14 10:00:00,159.12,159.47,158.38,158.9,44149.0,157.7563,158.1033,157.0227,157.5382,44149.0
2025-02-14 10:30:00,158.9,159.13,158.4,158.47,29377.0,157.5382,157.7663,157.0425,157.1119,29377.0
2025-02-14 11:00:00,158.47,158.77,157.96,158.1,27281.0,157.1119,157.4093,156.6063,156.7451,27281.0
2025-02-14 11:30:00,158.05,158.31,157.87,157.94,24244.0,156.6955,156.9533,156.5171,156.5865,24244.0
2025-02-14 12:00:00,157.96,158.11,157.75,158.11,50242.0,156.6063,156.755,156.3981,156.755,50242.0
2025-02-14 12:30:00,158.07,158.72,157.88,158.53,68453.0,156.7153,157.3598,156.527,157.1714,68453.0
2025-02-14 13:00:00,158.53,158.59,157.91,158.14,40678.0,157.1714,157.2309,156.5567,156.7847,40678.0
2025-02-14 13:30:00,158.12,158.91,157.99,158.69,38739.0,156.7649,157.5481,156.636,157.33,38739.0
2025-02-14 14:00:00,158.69,158.88,158.59,158.79,39754.0,157.33,157.5184,157.2309,157.4292,39754.0
2025-02-14 14:30:00,158.79,159.3,158.63,158.67,43525.0,157.4292,157.9348,157.2705,157.3102,43525.0
2025-02-14 15:00:00,158.67,158.8,157.95,158.12,53534.0,157.3102,157.4391,156.5964,156.7649,53534.0
2025-02-14 15:30:00,158.18,158.33,157.88,157.89,191407.0,156.8244,156.9731,156.527,156.5369,191407.0
2025-02-18 09:30:00,155.99,157.59,154.25,156.88,122976.0,154.6532,156.2395,152.9281,155.5355,122976.0
2025-02-18 10:00:00,157.02,157.91,156.59,157.85,103597.0,155.6743,156.5567,155.248,156.4972,103597.0
2025-02-18 10:30:00,157.94,159.02,157.68,158.9,118277.0,156.5865,157.6572,156.3287,157.5382,118277.0
2025-02-18 11:00:00,158.91,158.97,158.33,158.56,58594.0,157.5481,157.6076,156.9731,157.2011,58594.0
2025-02-18 11:30:00,158.67,159.58,158.56,159.58,56160.0,157.3102,158.2124,157.2011,158.2124,56160.0
2025-02-18 12:00:00,159.56,159.6,158.8,158.86,73888.0,158.1926,158.2322,157.4391,157.4986,73888.0
2025-02-18 12:30:00,158.85,159.74,158.6,159.22,88704.0,157.4887,158.371,157.2408,157.8555,88704.0
2025-02-18 13:00:00,159.22,159.83,159.03,159.83,63857.0,157.8555,158.4603,157.6671,158.4603,63857.0
2025-02-18 13:30:00,159.8,160.18,159.76,160.08,68183.0,158.4305,158.8073,158.3909,158.7081,68183.0
2025-02-18 14:00:00,160.12,161.04,160.11,160.97,86043.0,158.7478,159.6599,158.7379,159.5905,86043.0
2025-02-18 14:30:00,160.9,161.66,160.84,161.28,99227.0,159.5211,160.2746,159.4616,159.8978,99227.0
2025-02-18 15:00:00,161.35,162.4,161.26,162.4,120590.0,159.9672,161.0082,159.878,161.0082,120590.0
2025-02-18 15:30:00,162.35,163.8,162.34,162.97,543247.0,160.9587,162.3962,160.9487,161.5733,543247.0
2025-02-19 09:30:00,163.2,163.45,160.86,161.32,82240.0,161.8014,162.0492,159.4814,159.9375,82240.0
2025-02-19 10:00:00,161.35,162.46,161.09,161.67,45745.0,159.9672,161.0677,159.7095,160.2845,45745.0
2025-02-19 10:30:00,161.64,162.19,161.57,161.97,37819.0,160.2547,160.8,160.1853,160.5819,37819.0
2025-02-19 11:00:00,161.97,162.19,161.52,161.6,24466.0,160.5819,160.8,160.1358,160.2151,24466.0
2025-02-19 11:30:00,161.59,162.13,161.38,161.9,20842.0,160.2052,160.7405,159.997,160.5125,20842.0
2025-02-19 12:00:00,161.73,161.99,161.57,161.74,9548.0,160.344,160.6017,160.1853,160.3539,9548.0
2025-02-19 12:30:00,161.82,162.37,161.75,162.37,22978.0,160.4332,160.9785,160.3638,160.9785,22978.0
2025-02-19 13:00:00,162.31,162.94,162.16,162.43,40182.0,160.919,161.5436,160.7703,161.038,40182.0
2025-02-19 13:30:00,162.33,162.57,162.12,162.13,18237.0,160.9388,161.1768,160.7306,160.7405,18237.0
2025-02-19 14:00:00,162.15,162.82,162.08,162.79,29504.0,160.7604,161.4246,160.691,161.3949,29504.0
2025-02-19 14:30:00,162.8,163.19,162.44,163.05,39853.0,161.4048,161.7915,161.0479,161.6527,39853.0
2025-02-19 15:00:00,163.19,163.73,163.04,163.59,85804.0,161.7915,162.3268,161.6427,162.188,85804.0
2025-02-19 15:30:00,163.59,164.13,163.08,163.97,201797.0,162.188,162.7234,161.6824,162.5648,201797.0
2025-02-20 09:30:00,163.7,165.12,163.0,165.01,58305.0,162.2971,163.7049,161.6031,163.5959,58305.0
2025-02-20 10:00:00,165.14,165.93,164.64,165.93,71720.0,163.7248,164.508,163.229,164.508,71720.0
2025-02-20 10:30:00,165.84,166.79,165.5,166.79,81859.0,164.4188,165.3606,164.0817,165.3606,81859.0
2025-02-20 11:00:00,166.73,166.8,166.09,166.59,47490.0,165.3011,165.3705,164.6666,165.1623,47490.0
2025-02-20 11:30:00,166.61,166.61,165.69,165.69,51031.0,165.1822,165.1822,164.27,164.27,51031.0
2025-02-20 12:00:00,165.66,166.32,165.45,166.15,37572.0,164.2403,164.8946,164.0321,164.7261,37572.0
2025-02-20 12:30:00,166.09,166.1,165.58,165.79,17806.0,164.6666,164.6765,164.161,164.3692,17806.0
2025-02-20 13:00:00,165.81,165.82,165.3,165.65,25871.0,164.389,164.3989,163.8834,164.2304,25871.0
2025-02-20 13:30:00,165.64,166.18,165.64,165.87,37773.0,164.2205,164.7558,164.2205,164.4485,37773.0
2025-02-20 14:00:00,165.96,166.2,165.8,166.08,30835.0,164.5377,164.7757,164.3791,164.6567,30835.0
2025-02-20 14:30:00,166.09,166.25,165.93,165.99,27975.0,164.6666,164.8252,164.508,164.5675,27975.0
2025-02-20 15:00:00,165.94,166.19,165.5,165.54,39051.0,164.5179,164.7658,164.0817,164.1213,39051.0
2025-02-20 15:30:00,165.53,166.31,165.2,166.23,165648.0,164.1114,164.8847,163.7842,164.8054,165648.0
2025-02-21 09:30:00,166.51,168.87,166.45,167.84,128665.0,165.083,167.4228,165.0235,166.4016,128665.0
2025-02-21 10:00:00,167.69,170.05,167.0,169.91,137605.0,166.2529,168.5927,165.5688,168.4539,137605.0
2025-02-21 10:30:00,169.97,171.31,169.88,170.89,114628.0,168.5134,169.8419,168.4241,169.4255,114628.0
2025-02-21 11:00:00,170.9,172.26,170.89,172.02,140911.0,169.4354,170.7837,169.4255,170.5458,140911.0
2025-02-21 11:30:00,172.02,173.0,171.77,172.41,152036.0,170.5458,171.5174,170.2979,170.9324,152036.0
2025-02-21 12:00:00,172.41,173.24,172.2,172.87,120205.0,170.9324,171.7553,170.7242,171.3885,120205.0
2025-02-21 12:30:00,172.8,172.99,172.3,172.83,85667.0,171.3191,171.5075,170.8234,171.3488,85667.0
2025-02-21 13:00:00,172.78,173.63,172.46,173.13,81679.0,171.2993,172.142,170.982,171.6463,81679.0
2025-02-21 13:30:00,173.06,173.42,172.21,173.31,132163.0,171.5769,171.9338,170.7342,171.8247,132163.0
2025-02-21 14:00:00,173.19,174.41,173.18,173.91,84703.0,171.7058,172.9153,171.6958,172.4196,84703.0
2025-02-21 14:30:00,173.87,175.29,173.62,174.36,247779.0,172.3799,173.7878,172.1321,172.8657,247779.0
2025-02-21 15:00:00,174.36,174.53,173.52,173.68,192269.0,172.8657,173.0343,172.0329,172.1916,192269.0
2025-02-21 15:30:00,173.68,173.84,172.79,172.9,415043.0,172.1916,172.3502,171.3092,171.4182,415043.0
2025-02-24 09:30:00,172.45,175.55,171.43,175.47,145517.0,170.9721,174.0455,169.9608,173.9662,145517.0
2025-02-24 10:00:00,175.39,177.13,174.29,177.03,173413.0,173.8869,175.612,172.7963,175.5129,173413.0
2025-02-24 10:30:00,176.87,178.53,176.68,178.31,195969.0,175.3542,177.0,175.1659,176.7819,195969.0
2025-02-24 11:00:00,178.19,179.0,177.02,177.15,177830.0,176.6629,177.466,175.5029,175.6318,177830.0
2025-02-24 11:30:00,177.21,178.1,176.95,177.57,111298.0,175.6913,176.5737,175.4335,176.0482,111298.0
2025-02-24 12:00:00,177.38,177.45,176.42,176.62,107262.0,175.8599,175.9293,174.9081,175.1064,107262.0
2025-02-24 12:30:00,176.5,177.56,176.19,177.54,51525.0,174.9874,176.0383,174.6801,176.0185,51525.0
2025-02-24 13:00:00,177.35,177.79,176.99,177.66,60909.0,175.8301,176.2663,175.4732,176.1375,60909.0
2025-02-24 13:30:00,177.67,177.7,176.93,177.01,50670.0,176.1474,176.1771,175.4137,175.493,50670.0
2025-02-24 14:00:00,177.04,177.63,176.76,177.31,29636.0,175.5228,176.1077,175.2452,175.7905,29636.0
2025-02-24 14:30:00,177.29,177.79,177.05,177.41,54086.0,175.7706,176.2663,175.5327,175.8896,54086.0
2025-02-24 15:00:00,177.31,177.73,177.06,177.13,103507.0,175.7905,176.2069,175.5426,175.612,103507.0
2025-02-24 15:30:00,177.08,178.38,177.02,177.92,441848.0,175.5624,176.8513,175.5029,176.3952,441848.0
2025-02-25 09:30:00,177.84,181.39,177.01,179.95,218512.0,176.3159,179.8355,175.493,178.4078,218512.0
2025-02-25 10:00:00,179.95,181.43,179.43,181.3,178394.0,178.4078,179.8751,177.8923,179.7463,178394.0
2025-02-25 10:30:00,181.49,181.79,180.66,181.2,152458.0,179.9346,180.2321,179.1117,179.6471,152458.0
2025-02-25 11:00:00,181.21,181.92,180.67,181.21,157324.0,179.657,180.3609,179.1217,179.657,157324.0
2025-02-25 11:30:00,181.21,181.7,180.94,181.35,89155.0,179.657,180.1428,179.3893,179.7958,89155.0
2025-02-25 12:00:00,181.33,181.64,181.0,181.29,63086.0,179.776,180.0833,179.4488,179.7363,63086.0
2025-02-25 12:30:00,181.23,181.23,180.55,180.64,77415.0,179.6769,179.6769,179.0027,179.0919,77415.0
2025-02-25 13:00:00,180.67,180.99,180.56,180.78,47133.0,179.1217,179.4389,179.0126,179.2307,47133.0
2025-02-25 13:30:00,180.81,180.9,180.43,180.64,56715.0,179.2605,179.3497,178.8837,179.0919,56715.0
2025-02-25 14:00:00,180.64,180.78,179.42,179.45,87654.0,179.0919,179.2307,177.8824,177.9121,87654.0
2025-02-25 14:30:00,179.41,179.8,179.2,179.3,63978.0,177.8725,178.2591,177.6643,177.7634,63978.0
2025-02-25 15:00:00,179.18,179.56,178.51,179.2,124313.0,177.6444,178.0212,176.9802,177.6643,124313.0
2025-02-25 15:30:00,179.27,179.51,178.35,178.5,311970.0,177.7337,177.9716,176.8215,176.9703,311970.0
2025-02-26 09:30:00,177.53,177.75,173.1,173.43,240495.0,176.0086,176.2267,171.6165,171.9437,240495.0
2025-02-26 10:00:00,173.43,173.82,171.96,172.98,253652.0,171.9437,172.3304,170.4863,171.4976,253652.0
2025-02-26 10:30:00,172.93,172.95,171.88,172.15,73888.0,171.448,171.4678,170.407,170.6747,73888.0
2025-02-26 11:00:00,172.09,172.56,171.85,171.95,117679.0,170.6152,171.0812,170.3772,170.4764,117679.0
2025-02-26 11:30:00,171.95,172.19,171.19,171.68,166588.0,170.4764,170.7143,169.7229,170.2087,166588.0
2025-02-26 12:00:00,171.74,172.13,171.56,171.8,89784.0,170.2682,170.6548,170.0897,170.3277,89784.0
2025-02-26 12:30:00,171.83,171.97,171.01,171.28,130649.0,170.3574,170.4962,169.5444,169.8121,130649.0
2025-02-26 13:00:00,171.28,171.71,170.92,171.05,112310.0,169.8121,170.2384,169.4552,169.5841,112310.0
2025-02-26 13:30:00,170.97,170.98,170.38,170.72,49086.0,169.5048,169.5147,168.9198,169.2569,49086.0
2025-02-26 14:00:00,170.71,171.78,170.58,171.71,81120.0,169.247,170.3078,169.1181,170.2384,81120.0
2025-02-26 14:30:00,171.69,171.97,171.22,171.62,69029.0,170.2186,170.4962,169.7526,170.1492,69029.0
2025-02-26 15:00:00,171.65,171.73,170.61,170.84,143054.0,170.179,170.2583,169.1479,169.3759,143054.0
2025-02-26 15:30:00,170.84,171.47,170.77,171.36,284703.0,169.3759,170.0005,169.3065,169.8914,284703.0
2025-02-27 09:30:00,170.74,172.09,169.56,171.5,94702.0,169.2768,170.6152,168.1069,170.0302,94702.0
2025-02-27 10:00:00,171.48,171.75,169.65,170.68,89782.0,170.0104,170.2781,168.1961,169.2173,89782.0
2025-02-27 10:30:00,170.67,171.23,170.57,171.1,80011.0,169.2074,169.7626,169.1082,169.6337,80011.0
2025-02-27 11:00:00,171.1,171.22,170.81,170.96,54434.0,169.6337,169.7526,169.3462,169.4949,54434.0
2025-02-27 11:30:00,170.89,171.23,170.82,171.03,31251.0,169.4255,169.7626,169.3561,169.5643,31251.0
2025-02-27 12:00:00,170.93,171.51,170.79,171.5,27278.0,169.4651,170.0402,169.3263,170.0302,27278.0
2025-02-27 12:30:00,171.61,172.07,171.61,171.88,27750.0,170.1393,170.5954,170.1393,170.407,27750.0
2025-02-27 13:00:00,171.9,172.28,171.58,171.98,31301.0,170.4268,170.8036,170.1096,170.5061,31301.0
2025-02-27 13:30:00,171.87,172.13,171.69,171.72,24088.0,170.3971,170.6548,170.2186,170.2484,24088.0
2025-02-27 14:00:00,171.75,172.4,171.75,172.11,37814.0,170.2781,170.9225,170.2781,170.635,37814.0
2025-02-27 14:30:00,172.15,172.46,171.29,171.75,71280.0,170.6747,170.982,169.822,170.2781,71280.0
2025-02-27 15:00:00,171.75,172.47,171.61,172.03,42175.0,170.2781,170.9919,170.1393,170.5557,42175.0
2025-02-27 15:30:00,172.03,172.49,171.9,172.28,112114.0,170.5557,171.0118,170.4268,170.8036,112114.0
2025-02-28 09:30:00,173.79,175.76,173.4,174.74,81419.0,172.3006,174.2537,171.914,173.2425,81419.0
2025-02-28 10:00:00,174.67,174.88,172.01,172.23,68036.0,173.1731,173.3813,170.5359,170.754,68036.0
2025-02-28 10:30:00,172.31,173.53,172.31,173.08,30473.0,170.8333,172.0428,170.8333,171.5967,30473.0
2025-02-28 11:00:00,173.11,173.39,172.7,173.13,24554.0,171.6264,171.904,171.22,171.6463,24554.0
2025-02-28 11:30:00,173.08,173.25,172.5,172.69,21926.0,171.5967,171.7652,171.0217,171.21,21926.0
2025-02-28 12:00:00,172.6,172.6,171.83,171.83,42818.0,171.1208,171.1208,170.3574,170.3574,42818.0
2025-02-28 12:30:00,171.86,172.0,171.6,171.93,60963.0,170.3872,170.526,170.1294,170.4566,60963.0
2025-02-28 13:00:00,171.99,172.03,171.53,171.54,62210.0,170.516,170.5557,170.06,170.0699,62210.0
2025-02-28 13:30:00,171.58,172.3,171.42,172.08,56973.0,170.1096,170.8234,169.9509,170.6053,56973.0
2025-02-28 14:00:00,172.09,172.29,171.92,172.16,53191.0,170.6152,170.8135,170.4466,170.6846,53191.0
2025-02-28 14:30:00,172.14,172.45,172.08,172.36,77854.0,170.6648,170.9721,170.6053,170.8829,77854.0
2025-02-28 15:00:00,172.38,173.22,172.24,173.08,95573.0,170.9027,171.7355,170.7639,171.5967,95573.0
2025-02-28 15:30:00,173.13,173.49,171.96,172.67,268678.0,171.6463,172.0032,170.4863,171.1902,268678.0
2025-03-03 09:30:00,173.0,175.92,173.0,175.3,65986.0,171.5174,174.4124,171.5174,173.7977,65986.0
2025-03-03 10:00:00,175.17,176.38,174.49,174.8,66510.0,173.6688,174.8684,172.9946,173.302,66510.0
2025-03-03 10:30:00,174.8,176.39,174.53,176.12,64213.0,173.302,174.8783,173.0343,174.6107,64213.0
2025-03-03 11:00:00,176.04,177.29,175.86,176.51,57185.0,174.5313,175.7706,174.3529,174.9973,57185.0
2025-03-03 11:30:00,176.53,177.16,176.47,177.01,61620.0,175.0171,175.6417,174.9577,175.493,61620.0
2025-03-03 12:00:00,177.04,177.53,176.94,177.33,31447.0,175.5228,176.0086,175.4236,175.8103,31447.0
2025-03-03 12:30:00,177.3,177.55,177.1,177.12,38831.0,175.7805,176.0284,175.5823,175.6021,38831.0
2025-03-03 13:00:00,177.07,177.88,176.98,177.17,48935.0,175.5525,176.3556,175.4633,175.6517,48935.0
2025-03-03 13:30:00,177.17,177.43,176.93,177.06,44850.0,175.6517,175.9094,175.4137,175.5426,44850.0
2025-03-03 14:00:00,177.05,177.32,176.93,177.11,32522.0,175.5327,175.8004,175.4137,175.5922,32522.0
2025-03-03 14:30:00,177.11,177.6,176.92,177.03,44547.0,175.5922,176.078,175.4038,175.5129,44547.0
2025-03-03 15:00:00,176.98,178.18,176.89,177.68,67442.0,175.4633,176.653,175.3741,176.1573,67442.0
2025-03-03 15:30:00,177.68,179.12,177.26,178.62,217107.0,176.1573,177.5849,175.7409,177.0892,217107.0
2025-03-04 09:30:00,180.95,183.95,180.15,180.99,345153.0,179.3993,182.3735,178.6061,179.4389,345153.0
2025-03-04 10:00:00,181.12,184.25,180.66,183.05,275827.0,179.5678,182.671,179.1117,181.4813,275827.0
2025-03-04 10:30:00,183.19,183.5,181.79,183.5,103665.0,181.6201,181.9274,180.2321,181.9274,103665.0
2025-03-04 11:00:00,183.5,183.64,182.08,182.96,96336.0,181.9274,182.0662,180.5196,181.392,96336.0
2025-03-04 11:30:00,182.91,182.95,181.07,181.32,54309.0,181.3425,181.3821,179.5182,179.7661,54309.0
2025-03-04 12:00:00,181.22,182.05,178.97,179.48,75496.0,179.6669,180.4898,177.4362,177.9419,75496.0
2025-03-04 12:30:00,179.55,180.71,179.55,180.41,83181.0,178.0113,179.1613,178.0113,178.8639,83181.0
2025-03-04 13:00:00,180.41,180.5,179.12,179.45,67232.0,178.8639,178.9531,177.5849,177.9121,67232.0
2025-03-04 13:30:00,179.55,179.59,178.66,179.02,59344.0,178.0113,178.0509,177.1289,177.4858,59344.0
2025-03-04 14:00:00,178.92,179.48,178.38,178.59,38538.0,177.3867,177.9419,176.8513,177.0595,38538.0
2025-03-04 14:30:00,178.74,179.01,178.37,178.56,80729.0,177.2082,177.4759,176.8414,177.0297,80729.0
2025-03-04 15:00:00,178.53,178.73,177.7,178.0,45861.0,177.0,177.1983,176.1771,176.4745,45861.0
2025-03-04 15:30:00,178.2,178.34,176.26,176.39,286248.0,176.6728,176.8116,174.7495,174.8783,286248.0
2025-03-05 09:30:00,176.33,178.6,175.08,176.65,56504.0,174.8189,177.0694,173.5796,175.1361,56504.0
2025-03-05 10:00:00,176.56,177.44,175.95,176.89,29902.0,175.0469,175.9193,174.4421,175.3741,29902.0
2025-03-05 10:30:00,176.76,176.97,175.69,176.23,31465.0,175.2452,175.4534,174.1843,174.7197,31465.0
2025-03-05 11:00:00,176.09,176.69,175.82,176.31,17654.0,174.5809,175.1758,174.3132,174.799,17654.0
2025-03-05 11:30:00,176.33,176.59,175.84,176.03,16859.0,174.8189,175.0766,174.3331,174.5214,16859.0
2025-03-05 12:00:00,176.12,176.99,176.12,176.71,33920.0,174.6107,175.4732,174.6107,175.1956,33920.0
2025-03-05 12:30:00,176.69,176.75,176.14,176.43,20991.0,175.1758,175.2353,174.6305,174.918,20991.0
2025-03-05 13:00:00,176.42,176.75,176.02,176.46,34656.0,174.9081,175.2353,174.5115,174.9477,34656.0
2025-03-05 13:30:00,176.47,177.1,176.39,176.99,31825.0,174.9577,175.5823,174.8783,175.4732,31825.0
2025-03-05 14:00:00,176.99,177.59,176.99,177.22,38871.0,175.4732,176.0681,175.4732,175.7012,38871.0
2025-03-05 14:30:00,177.26,177.47,176.77,177.34,34080.0,175.7409,175.9491,175.2551,175.8202,34080.0
2025-03-05 15:00:00,177.39,177.61,176.95,177.28,48905.0,175.8698,176.0879,175.4335,175.7607,48905.0
2025-03-05 15:30:00,177.26,177.43,176.72,177.05,136731.0,175.7409,175.9094,175.2055,175.5327,136731.0
2025-03-06 09:30:00,178.57,179.72,176.72,176.75,44690.0,177.0397,178.1798,175.2055,175.2353,44690.0
2025-03-06 10:00:00,177.18,177.71,176.02,176.6,40900.0,175.6616,176.187,174.5115,175.0865,40900.0
2025-03-06 10:30:00,176.57,177.44,176.37,177.2,17484.0,175.0568,175.9193,174.8585,175.6814,17484.0
2025-03-06 11:00:00,177.05,177.37,176.87,177.06,19119.0,175.5327,175.8499,175.3542,175.5426,19119.0
2025-03-06 11:30:00,177.16,177.6,176.71,176.94,24245.0,175.6417,176.078,175.1956,175.4236,24245.0
2025-03-06 12:00:00,177.03,177.6,176.9,177.44,26033.0,175.5129,176.078,175.384,175.9193,26033.0
2025-03-06 12:30:00,177.4,177.63,177.1,177.59,16242.0,175.8797,176.1077,175.5823,176.0681,16242.0
2025-03-06 13:00:00,177.59,178.04,177.46,177.88,25356.0,176.0681,176.5142,175.9392,176.3556,25356.0
2025-03-06 13:30:00,177.88,178.14,177.71,178.07,22391.0,176.3556,176.6133,176.187,176.5439,22391.0
2025-03-06 14:00:00,178.09,179.25,178.01,179.15,17403.0,176.5638,177.7138,176.4845,177.6147,17403.0
2025-03-06 14:30:00,179.15,179.51,178.88,179.22,37950.0,177.6147,177.9716,177.347,177.6841,37950.0
2025-03-06 15:00:00,179.3,179.96,179.0,179.8,32267.0,177.7634,178.4177,177.466,178.2591,32267.0
2025-03-06 15:30:00,179.8,180.28,179.57,180.03,113875.0,178.2591,178.735,178.0311,178.4871,113875.0
2025-03-07 09:30:00,179.78,185.4,179.61,184.65,89029.0,178.2393,183.8111,178.0707,183.0675,89029.0
2025-03-07 10:00:00,184.24,187.38,184.0,187.37,115986.0,182.6611,185.7742,182.4231,185.7642,115986.0
2025-03-07 10:30:00,187.23,189.2,186.57,186.7,139371.0,185.6254,187.5786,184.9711,185.1,139371.0
2025-03-07 11:00:00,186.72,188.06,186.47,187.48,105826.0,185.1198,186.4483,184.872,185.8733,105826.0
2025-03-07 11:30:00,187.49,189.48,187.38,188.87,105108.0,185.8832,187.8562,185.7742,187.2514,105108.0
2025-03-07 12:00:00,189.0,189.14,187.56,187.8,161936.0,187.3803,187.5191,185.9526,186.1906,161936.0
2025-03-07 12:30:00,187.8,189.44,187.75,187.95,137357.0,186.1906,187.8165,186.141,186.3393,137357.0
2025-03-07 13:00:00,187.96,188.22,185.83,186.52,124186.0,186.3492,186.607,184.2374,184.9215,124186.0
2025-03-07 13:30:00,186.5,187.39,186.46,186.99,41872.0,184.9017,185.7841,184.862,185.3875,41872.0
2025-03-07 14:00:00,187.01,187.18,184.83,185.32,65977.0,185.4073,185.5759,183.246,183.7318,65977.0
2025-03-07 14:30:00,185.25,185.35,184.5,184.71,63919.0,183.6624,183.7616,182.9188,183.127,63919.0
2025-03-07 15:00:00,184.73,185.69,184.18,185.21,79648.0,183.1469,184.0986,182.6016,183.6228,79648.0
2025-03-07 15:30:00,185.4,185.45,184.13,185.05,287042.0,183.8111,183.8607,182.552,183.4641,287042.0
2025-03-10 09:30:00,186.92,189.2,186.77,188.19,127941.0,185.3181,187.5786,185.1694,186.5772,127941.0
2025-03-10 10:00:00,188.35,190.36,187.25,190.36,84264.0,186.7358,188.7286,185.6453,188.7286,84264.0
2025-03-10 10:30:00,190.32,192.77,189.85,192.64,140416.0,188.689,191.118,188.223,190.9891,140416.0
2025-03-10 11:00:00,192.64,193.39,190.91,191.15,169276.0,190.9891,191.7326,189.2739,189.5118,169276.0
2025-03-10 11:30:00,191.26,191.26,189.64,190.96,78287.0,189.6209,189.6209,188.0148,189.3235,78287.0
2025-03-10 12:00:00,190.83,191.27,190.28,190.83,47382.0,189.1946,189.6308,188.6493,189.1946,47382.0
2025-03-10 12:30:00,190.95,191.11,189.96,190.03,113782.0,189.3136,189.4722,188.332,188.4014,113782.0
2025-03-10 13:00:00,190.03,190.59,189.87,190.49,52585.0,188.4014,188.9566,188.2428,188.8575,52585.0
2025-03-10 13:30:00,190.55,191.35,190.25,190.78,109206.0,188.917,189.7101,188.6196,189.145,109206.0
2025-03-10 14:00:00,190.8,191.05,189.86,190.28,73831.0,189.1648,189.4127,188.2329,188.6493,73831.0
2025-03-10 14:30:00,190.27,190.27,188.13,189.15,110605.0,188.6394,188.6394,186.5177,187.529,110605.0
2025-03-10 15:00:00,189.17,189.17,186.49,186.49,121431.0,187.5488,187.5488,184.8918,184.8918,121431.0
2025-03-10 15:30:00,186.62,187.3,185.71,186.36,283441.0,185.0207,185.6948,184.1185,184.7629,283441.0
2025-03-11 09:30:00,185.99,186.49,182.49,182.81,106002.0,184.3961,184.8918,180.9261,181.2433,106002.0
2025-03-11 10:00:00,182.96,183.82,181.06,183.31,111582.0,181.392,182.2447,179.5083,181.739,111582.0
2025-03-11 10:30:00,183.09,183.54,181.6,182.4,81497.0,181.5209,181.9671,180.0437,180.8368,81497.0
2025-03-11 11:00:00,182.55,182.64,181.08,181.53,50899.0,180.9855,181.0748,179.5281,179.9743,50899.0
2025-03-11 11:30:00,181.38,181.9,180.9,181.78,58654.0,179.8256,180.3411,179.3497,180.2221,58654.0
2025-03-11 12:00:00,181.78,181.88,180.28,180.74,54023.0,180.2221,180.3213,178.735,179.1911,54023.0
2025-03-11 12:30:00,180.71,181.45,180.62,181.3,51875.0,179.1613,179.895,179.0721,179.7463,51875.0
2025-03-11 13:00:00,181.08,181.13,180.65,180.78,48125.0,179.5281,179.5777,179.1018,179.2307,48125.0
2025-03-11 13:30:00,180.87,181.02,179.8,180.6,63536.0,179.3199,179.4687,178.2591,179.0523,63536.0
2025-03-11 14:00:00,180.49,180.66,179.95,180.63,55942.0,178.9432,179.1117,178.4078,179.082,55942.0
2025-03-11 14:30:00,180.66,181.41,180.09,181.08,126768.0,179.1117,179.8553,178.5466,179.5281,126768.0
2025-03-11 15:00:00,181.02,181.23,180.1,180.41,110295.0,179.4687,179.6769,178.5565,178.8639,110295.0
2025-03-11 15:30:00,180.41,181.07,179.22,179.48,320124.0,178.8639,179.5182,177.6841,177.9419,320124.0
2025-03-12 09:30:00,177.01,177.01,173.57,175.13,111317.0,175.493,175.493,172.0825,173.6291,111317.0
2025-03-12 10:00:00,175.42,175.59,174.41,174.76,51740.0,173.9167,174.0852,172.9153,173.2623,51740.0
2025-03-12 10:30:00,174.78,175.65,172.47,172.81,81266.0,173.2821,174.1447,170.9919,171.329,81266.0
2025-03-12 11:00:00,172.72,173.58,172.54,172.73,55976.0,171.2398,172.0924,171.0613,171.2497,55976.0
2025-03-12 11:30:00,172.7,173.39,172.44,173.2,59417.0,171.22,171.904,170.9622,171.7157,59417.0
2025-03-12 12:00:00,173.21,173.33,171.8,172.7,67243.0,171.7256,171.8446,170.3277,171.22,67243.0
2025-03-12 12:30:00,172.74,173.26,172.52,172.67,32565.0,171.2596,171.7752,171.0415,171.1902,32565.0
2025-03-12 13:00:00,172.85,173.36,172.75,173.07,34887.0,171.3687,171.8743,171.2695,171.5868,34887.0
2025-03-12 13:30:00,173.08,173.31,172.12,172.42,85386.0,171.5967,171.8247,170.6449,170.9424,85386.0
2025-03-12 14:00:00,172.47,172.97,172.02,172.02,73912.0,170.9919,171.4876,170.5458,170.5458,73912.0
2025-03-12 14:30:00,172.12,173.03,171.95,172.67,64001.0,170.6449,171.5471,170.4764,171.1902,64001.0
2025-03-12 15:00:00,172.67,172.74,171.58,171.89,54915.0,171.1902,171.2596,170.1096,170.4169,54915.0
2025-03-12 15:30:00,171.84,172.12,170.65,170.84,272605.0,170.3673,170.6449,169.1875,169.3759,272605.0
2025-03-13 09:30:00,170.59,174.23,170.59,172.89,76802.0,169.128,172.7368,169.128,171.4083,76802.0
2025-03-13 10:00:00,173.05,173.08,171.08,171.49,36086.0,171.567,171.5967,169.6138,170.0203,36086.0
2025-03-13 10:30:00,171.7,172.45,171.49,171.96,50584.0,170.2285,170.9721,170.0203,170.4863,50584.0
2025-03-13 11:00:00,171.95,172.46,171.35,172.12,40151.0,170.4764,170.982,169.8815,170.6449,40151.0
2025-03-13 11:30:00,172.03,172.03,171.02,171.42,17679.0,170.5557,170.5557,169.5544,169.9509,17679.0
2025-03-13 12:00:00,171.51,172.37,171.29,171.88,41105.0,170.0402,170.8928,169.822,170.407,41105.0
2025-03-13 12:30:00,171.88,172.47,171.64,172.47,44860.0,170.407,170.9919,170.169,170.9919,44860.0
2025-03-13 13:00:00,172.54,172.68,171.23,171.27,40145.0,171.0613,171.2001,169.7626,169.8022,40145.0
2025-03-13 13:30:00,171.11,171.42,170.61,170.7,33247.0,169.6436,169.9509,169.1479,169.2371,33247.0
2025-03-13 14:00:00,170.7,171.33,170.7,171.33,31189.0,169.2371,169.8617,169.2371,169.8617,31189.0
2025-03-13 14:30:00,171.38,172.03,171.32,171.8,48145.0,169.9113,170.5557,169.8518,170.3277,48145.0
2025-03-13 15:00:00,171.8,172.27,171.68,172.12,63022.0,170.3277,170.7936,170.2087,170.6449,63022.0
2025-03-13 15:30:00,172.07,172.21,171.32,171.94,216038.0,170.5954,170.7342,169.8518,170.4665,216038.0
2025-03-14 09:30:00,171.59,174.83,170.33,174.83,96258.0,170.1195,173.3317,168.8703,173.3317,96258.0
2025-03-14 10:00:00,174.5,175.0,172.4,173.03,110836.0,173.0045,173.5003,170.9225,171.5471,110836.0
2025-03-14 10:30:00,173.29,173.5,172.1,172.13,21707.0,171.8049,172.0131,170.6251,170.6548,21707.0
2025-03-14 11:00:00,172.22,172.38,171.72,171.86,38456.0,170.7441,170.9027,170.2484,170.3872,38456.0
2025-03-14 11:30:00,171.79,172.09,171.28,171.72,25132.0,170.3178,170.6152,169.8121,170.2484,25132.0
2025-03-14 12:00:00,171.63,171.97,170.86,171.04,36776.0,170.1591,170.4962,169.3957,169.5742,36776.0
2025-03-14 12:30:00,170.99,171.36,170.79,171.03,30711.0,169.5246,169.8914,169.3263,169.5643,30711.0
2025-03-14 13:00:00,171.03,171.53,170.93,171.17,39924.0,169.5643,170.06,169.4651,169.7031,39924.0
2025-03-14 13:30:00,171.1,171.29,170.82,170.85,34971.0,169.6337,169.822,169.3561,169.3858,34971.0
2025-03-14 14:00:00,170.86,170.96,170.31,170.43,31329.0,169.3957,169.4949,168.8504,168.9694,31329.0
2025-03-14 14:30:00,170.44,171.04,170.35,170.82,34383.0,168.9793,169.5742,168.8901,169.3561,34383.0
2025-03-14 15:00:00,170.81,171.0,170.39,170.43,57710.0,169.3462,169.5345,168.9298,168.9694,57710.0
2025-03-14 15:30:00,170.48,170.54,170.09,170.18,146475.0,169.019,169.0785,168.6323,168.7216,146475.0
2025-03-17 09:30:00,170.0,171.77,168.85,170.5,65376.0,168.5431,170.2979,167.403,169.0388,65376.0
2025-03-17 10:00:00,170.69,171.45,170.25,171.45,34289.0,169.2272,169.9807,168.791,169.9807,34289.0
2025-03-17 10:30:00,171.28,171.86,171.02,171.83,30864.0,169.8121,170.3872,169.5544,170.3574,30864.0
2025-03-17 11:00:00,171.69,172.17,171.04,171.43,21537.0,170.2186,170.6945,169.5742,169.9608,21537.0
2025-03-17 11:30:00,171.52,171.52,170.62,170.7,18623.0,170.0501,170.0501,169.1578,169.2371,18623.0
2025-03-17 12:00:00,170.69,171.54,170.57,171.54,14518.0,169.2272,170.0699,169.1082,170.0699,14518.0
2025-03-17 12:30:00,171.43,171.7,171.26,171.59,13378.0,169.9608,170.2285,169.7923,170.1195,13378.0
2025-03-17 13:00:00,171.48,171.71,171.09,171.4,20093.0,170.0104,170.2384,169.6238,169.9311,20093.0
2025-03-17 13:30:00,171.31,171.4,171.05,171.21,22324.0,169.8419,169.9311,169.5841,169.7427,22324.0
2025-03-17 14:00:00,171.12,171.67,171.08,171.14,21713.0,169.6535,170.1988,169.6138,169.6733,21713.0
2025-03-17 14:30:00,171.1,171.4,170.87,170.93,26307.0,169.6337,169.9311,169.4056,169.4651,26307.0
2025-03-17 15:00:00,170.95,171.0,170.5,170.74,33016.0,169.485,169.5345,169.0388,169.2768,33016.0
2025-03-17 15:30:00,170.74,170.84,170.17,170.49,117327.0,169.2768,169.3759,168.7116,169.0289,117327.0
2025-03-18 09:30:00,170.76,171.14,168.76,170.19,42408.0,169.2966,169.6733,167.3137,168.7315,42408.0
2025-03-18 10:00:00,170.2,170.78,170.1,170.45,21178.0,168.7414,169.3164,168.6422,168.9892,21178.0
2025-03-18 10:30:00,170.64,171.35,170.64,171.25,23304.0,169.1776,169.8815,169.1776,169.7824,23304.0
2025-03-18 11:00:00,171.29,171.7,170.25,170.25,22322.0,169.822,170.2285,168.791,168.791,22322.0
2025-03-18 11:30:00,170.14,170.3,169.85,169.91,20099.0,168.6819,168.8405,168.3944,168.4539,20099.0
2025-03-18 12:00:00,169.96,170.0,169.66,169.71,13802.0,168.5034,168.5431,168.206,168.2556,13802.0
2025-03-18 12:30:00,169.75,170.16,169.55,169.67,23809.0,168.2952,168.7017,168.097,168.2159,23809.0
2025-03-18 13:00:00,169.68,170.1,169.5,170.03,11931.0,168.2258,168.6422,168.0474,168.5728,11931.0
2025-03-18 13:30:00,170.04,170.79,170.04,170.19,24778.0,168.5828,169.3263,168.5828,168.7315,24778.0
2025-03-18 14:00:00,170.24,170.54,170.17,170.17,15970.0,168.781,169.0785,168.7116,168.7116,15970.0
2025-03-18 14:30:00,170.32,170.33,169.94,170.17,27227.0,168.8604,168.8703,168.4836,168.7116,27227.0
2025-03-18 15:00:00,170.09,170.2,169.7,170.07,26018.0,168.6323,168.7414,168.2457,168.6125,26018.0
2025-03-18 15:30:00,170.09,170.33,169.22,169.42,113851.0,168.6323,168.8703,167.7698,167.9681,113851.0
2025-03-19 09:30:00,167.77,168.55,166.13,166.48,55449.0,166.3322,167.1055,164.7063,165.0533,55449.0
2025-03-19 10:00:00,166.34,167.13,166.16,166.89,24394.0,164.9145,165.6977,164.736,165.4598,24394.0
2025-03-19 10:30:00,167.0,167.0,166.29,166.39,28617.0,165.5688,165.5688,164.8649,164.964,28617.0
2025-03-19 11:00:00,166.39,166.74,166.2,166.31,25062.0,164.964,165.311,164.7757,164.8847,25062.0
2025-03-19 11:30:00,166.22,166.48,166.12,166.39,21408.0,164.7955,165.0533,164.6964,164.964,21408.0
2025-03-19 12:00:00,166.37,166.62,166.21,166.62,16145.0,164.9442,165.1921,164.7856,165.1921,16145.0
2025-03-19 12:30:00,166.62,166.83,166.3,166.53,21342.0,165.1921,165.4003,164.8748,165.1028,21342.0
2025-03-19 13:00:00,166.41,166.74,166.17,166.23,29508.0,164.9839,165.311,164.7459,164.8054,29508.0
2025-03-19 13:30:00,166.17,166.39,165.91,166.07,37397.0,164.7459,164.964,164.4882,164.6468,37397.0
2025-03-19 14:00:00,166.05,166.47,165.65,166.19,44980.0,164.627,165.0434,164.2304,164.7658,44980.0
2025-03-19 14:30:00,166.2,166.88,166.07,166.61,31986.0,164.7757,165.4498,164.6468,165.1822,31986.0
2025-03-19 15:00:00,166.54,167.57,166.53,167.57,40820.0,165.1128,166.1339,165.1028,166.1339,40820.0
2025-03-19 15:30:00,167.48,167.88,167.26,167.44,195650.0,166.0447,166.4413,165.8266,166.005,195650.0
2025-03-20 09:30:00,167.25,167.78,165.39,166.59,43945.0,165.8167,166.3421,163.9726,165.1623,43945.0
2025-03-20 10:00:00,166.41,166.95,165.78,166.19,41088.0,164.9839,165.5192,164.3593,164.7658,41088.0
2025-03-20 10:30:00,166.3,166.33,165.58,166.14,25461.0,164.8748,164.9046,164.161,164.7162,25461.0
2025-03-20 11:00:00,166.02,166.07,164.85,164.89,33158.0,164.5972,164.6468,163.4372,163.4769,33158.0
2025-03-20 11:30:00,164.87,165.84,164.72,165.65,25095.0,163.4571,164.4188,163.3083,164.2304,25095.0
2025-03-20 12:00:00,165.65,166.1,165.06,165.36,30744.0,164.2304,164.6765,163.6454,163.9429,30744.0
2025-03-20 12:30:00,165.48,165.58,165.01,165.3,21677.0,164.0618,164.161,163.5959,163.8834,21677.0
2025-03-20 13:00:00,165.27,165.44,165.02,165.15,34238.0,163.8536,164.0222,163.6058,163.7347,34238.0
2025-03-20 13:30:00,165.24,165.26,164.6,164.64,46496.0,163.8239,163.8437,163.1894,163.229,46496.0
2025-03-20 14:00:00,164.64,164.64,163.91,164.35,86172.0,163.229,163.229,162.5053,162.9415,86172.0
2025-03-20 14:30:00,164.29,164.86,164.22,164.52,40197.0,162.882,163.4472,162.8126,163.1101,40197.0
2025-03-20 15:00:00,164.52,164.59,163.79,164.35,74632.0,163.1101,163.1795,162.3863,162.9415,74632.0
2025-03-20 15:30:00,164.34,164.63,163.8,164.44,253741.0,162.9316,163.2191,162.3962,163.0307,253741.0
2025-03-21 09:30:00,164.26,166.99,164.26,165.92,199098.0,162.8523,165.5589,162.8523,164.4981,199098.0
2025-03-21 10:00:00,166.09,166.18,165.21,166.05,30676.0,164.6666,164.7558,163.7942,164.627,30676.0
2025-03-21 10:30:00,166.05,166.32,165.52,166.15,15211.0,164.627,164.8946,164.1015,164.7261,15211.0
2025-03-21 11:00:00,166.15,166.49,165.93,166.25,25317.0,164.7261,165.0632,164.508,164.8252,25317.0
2025-03-21 11:30:00,166.25,166.84,166.17,166.25,24876.0,164.8252,165.4102,164.7459,164.8252,24876.0
2025-03-21 12:00:00,166.22,167.35,166.21,167.26,48786.0,164.7955,165.9158,164.7856,165.8266,48786.0
2025-03-21 12:30:00,167.17,167.36,166.91,167.13,23163.0,165.7374,165.9257,165.4796,165.6977,23163.0
2025-03-21 13:00:00,167.03,167.03,166.12,166.13,18705.0,165.5986,165.5986,164.6964,164.7063,18705.0
2025-03-21 13:30:00,166.14,166.75,166.13,166.57,30806.0,164.7162,165.321,164.7063,165.1425,30806.0
2025-03-21 14:00:00,166.49,166.51,166.08,166.13,23024.0,165.0632,165.083,164.6567,164.7063,23024.0
2025-03-21 14:30:00,166.14,166.89,166.04,166.58,25844.0,164.7162,165.4598,164.617,165.1524,25844.0
2025-03-21 15:00:00,166.48,166.53,165.9,166.26,31152.0,165.0533,165.1028,164.4782,164.8352,31152.0
2025-03-21 15:30:00,166.2,167.86,165.92,167.21,357139.0,164.7757,166.4214,164.4981,165.777,357139.0
2025-03-24 09:30:00,166.85,168.74,164.51,166.96,82595.0,165.4201,167.2939,163.1001,165.5292,82595.0
2025-03-24 10:00:00,167.41,168.04,166.67,166.78,38609.0,165.9753,166.5999,165.2416,165.3507,38609.0
2025-03-24 10:30:00,166.9,166.99,166.11,166.9,32044.0,165.4697,165.5589,164.6864,165.4697,32044.0
2025-03-24 11:00:00,166.98,167.24,166.54,167.1,30257.0,165.549,165.8068,165.1128,165.668,30257.0
2025-03-24 11:30:00,167.17,167.25,166.6,167.25,33246.0,165.7374,165.8167,165.1722,165.8167,33246.0
2025-03-24 12:00:00,167.17,167.42,166.92,166.93,38142.0,165.7374,165.9852,165.4895,165.4994,38142.0
2025-03-24 12:30:00,166.83,167.24,166.73,167.04,21628.0,165.4003,165.8068,165.3011,165.6085,21628.0
2025-03-24 13:00:00,167.03,167.36,166.78,167.05,24131.0,165.5986,165.9257,165.3507,165.6184,24131.0
2025-03-24 13:30:00,167.15,167.55,167.02,167.27,46747.0,165.7175,166.1141,165.5886,165.8365,46747.0
2025-03-24 14:00:00,167.36,167.47,166.71,166.72,24370.0,165.9257,166.0348,165.2813,165.2912,24370.0
2025-03-24 14:30:00,166.62,167.23,166.53,167.15,21734.0,165.1921,165.7968,165.1028,165.7175,21734.0
2025-03-24 15:00:00,167.17,167.9,167.11,167.83,53170.0,165.7374,166.4611,165.6779,166.3917,53170.0
2025-03-24 15:30:00,167.84,168.64,167.71,168.0,139129.0,166.4016,167.1948,166.2727,166.5602,139129.0
2025-03-25 09:30:00,167.54,167.54,165.49,165.77,34940.0,166.1042,166.1042,164.0718,164.3494,34940.0
2025-03-25 10:00:00,165.78,166.5,165.62,165.62,37576.0,164.3593,165.0731,164.2006,164.2006,37576.0
2025-03-25 10:30:00,165.65,165.87,164.77,165.03,47323.0,164.2304,164.4485,163.3579,163.6157,47323.0
2025-03-25 11:00:00,164.98,165.44,164.78,165.0,26996.0,163.5661,164.0222,163.3678,163.586,26996.0
2025-03-25 11:30:00,165.03,165.4,164.92,165.06,19565.0,163.6157,163.9825,163.5066,163.6454,19565.0
2025-03-25 12:00:00,165.07,165.63,164.92,165.5,17959.0,163.6554,164.2106,163.5066,164.0817,17959.0
2025-03-25 12:30:00,165.5,165.5,165.03,165.09,20256.0,164.0817,164.0817,163.6157,163.6752,20256.0
2025-03-25 13:00:00,165.09,165.55,165.09,165.55,48435.0,163.6752,164.1312,163.6752,164.1312,48435.0
2025-03-25 13:30:00,165.57,165.57,165.16,165.41,14093.0,164.1511,164.1511,163.7446,163.9924,14093.0
2025-03-25 14:00:00,165.41,165.72,165.38,165.64,13950.0,163.9924,164.2998,163.9627,164.2205,13950.0
2025-03-25 14:30:00,165.64,165.67,165.13,165.13,22379.0,164.2205,164.2502,163.7148,163.7148,22379.0
2025-03-25 15:00:00,165.19,165.51,165.12,165.39,28492.0,163.7743,164.0916,163.7049,163.9726,28492.0
2025-03-25 15:30:00,165.44,165.56,164.43,165.27,185588.0,164.0222,164.1412,163.0208,163.8536,185588.0
2025-03-26 09:30:00,165.09,167.04,165.09,166.58,69043.0,163.6752,165.6085,163.6752,165.1524,69043.0
2025-03-26 10:00:00,166.37,168.2,166.03,167.59,62236.0,164.9442,166.7585,164.6071,166.1538,62236.0
2025-03-26 10:30:00,167.55,168.18,167.43,168.0,44723.0,166.1141,166.7387,165.9951,166.5602,44723.0
2025-03-26 11:00:00,168.0,168.18,167.41,167.44,28396.0,166.5602,166.7387,165.9753,166.005,28396.0
2025-03-26 11:30:00,167.3,168.22,167.2,168.1,12707.0,165.8662,166.7784,165.7671,166.6594,12707.0
2025-03-26 12:00:00,168.09,168.53,167.85,168.19,13641.0,166.6495,167.0857,166.4115,166.7486,13641.0
2025-03-26 12:30:00,168.19,168.6,167.93,168.52,16152.0,166.7486,167.1551,166.4908,167.0758,16152.0
2025-03-26 13:00:00,168.55,169.22,168.53,169.11,12736.0,167.1055,167.7698,167.0857,167.6607,12736.0
2025-03-26 13:30:00,169.14,169.46,169.03,169.18,8893.0,167.6905,168.0077,167.5814,167.7301,8893.0
2025-03-26 14:00:00,169.15,169.56,169.06,169.38,6518.0,167.7004,168.1069,167.6112,167.9284,6518.0
2025-03-26 14:30:00,169.33,169.7,169.29,169.7,15474.0,167.8788,168.2457,167.8392,168.2457,15474.0
2025-03-26 15:00:00,169.69,169.69,169.07,169.19,21693.0,168.2358,168.2358,167.6211,167.74,21693.0
2025-03-26 15:30:00,169.11,169.69,168.37,168.51,161763.0,167.6607,168.2358,166.9271,167.0659,161763.0
2025-03-27 09:30:00,169.8,171.0,168.01,169.79,47142.0,168.3448,169.5345,166.5702,168.3349,47142.0
2025-03-27 10:00:00,169.71,170.14,169.28,169.7,42552.0,168.2556,168.6819,167.8293,168.2457,42552.0
2025-03-27 10:30:00,169.58,169.9,169.09,169.82,16702.0,168.1267,168.444,167.6409,168.3646,16702.0
2025-03-27 11:00:00,169.83,170.34,169.51,170.11,15190.0,168.3746,168.8802,168.0573,168.6522,15190.0
2025-03-27 11:30:00,170.23,170.29,169.51,169.73,11422.0,168.7711,168.8306,168.0573,168.2754,11422.0
2025-03-27 12:00:00,169.75,169.75,168.92,169.18,12591.0,168.2952,168.2952,167.4724,167.7301,12591.0
2025-03-27 12:30:00,169.21,169.34,169.03,169.29,10785.0,167.7599,167.8888,167.5814,167.8392,10785.0
2025-03-27 13:00:00,169.21,169.76,169.18,169.62,19378.0,167.7599,168.3052,167.7301,168.1664,19378.0
2025-03-27 13:30:00,169.63,170.0,169.46,169.9,18086.0,168.1763,168.5431,168.0077,168.444,18086.0
2025-03-27 14:00:00,169.9,170.46,169.89,170.16,34260.0,168.444,168.9992,168.434,168.7017,34260.0
2025-03-27 14:30:00,170.23,170.55,170.14,170.46,30303.0,168.7711,169.0884,168.6819,168.9992,30303.0
2025-03-27 15:00:00,170.46,171.14,170.45,171.06,17644.0,168.9992,169.6733,168.9892,169.594,17644.0
2025-03-27 15:30:00,171.03,171.55,170.62,170.63,77068.0,169.5643,170.0798,169.1578,169.1677,77068.0
2025-03-28 09:30:00,172.0,173.55,170.84,171.59,26169.0,170.526,172.0627,169.3759,170.1195,26169.0
2025-03-28 10:00:00,171.34,172.49,171.28,171.69,41005.0,169.8716,171.0118,169.8121,170.2186,41005.0
2025-03-28 10:30:00,171.6,171.83,170.47,170.94,53733.0,170.1294,170.3574,169.0091,169.475,53733.0
2025-03-28 11:00:00,171.16,171.27,170.71,170.71,34343.0,169.6932,169.8022,169.247,169.247,34343.0
2025-03-28 11:30:00,170.79,170.91,170.61,170.85,17777.0,169.3263,169.4453,169.1479,169.3858,17777.0
2025-03-28 12:00:00,170.89,170.97,170.35,170.66,27181.0,169.4255,169.5048,168.8901,169.1974,27181.0
2025-03-28 12:30:00,170.49,170.86,170.33,170.64,22735.0,169.0289,169.3957,168.8703,169.1776,22735.0
2025-03-28 13:00:00,170.69,170.79,170.16,170.38,15661.0,169.2272,169.3263,168.7017,168.9198,15661.0
2025-03-28 13:30:00,170.37,171.04,170.33,171.04,18702.0,168.9099,169.5742,168.8703,169.5742,18702.0
2025-03-28 14:00:00,171.05,171.06,169.61,169.66,16835.0,169.5841,169.594,168.1564,168.206,16835.0
2025-03-28 14:30:00,169.63,170.32,169.56,169.99,30703.0,168.1763,168.8604,168.1069,168.5332,30703.0
2025-03-28 15:00:00,170.05,170.74,169.65,169.65,42667.0,168.5927,169.2768,168.1961,168.1961,42667.0
2025-03-28 15:30:00,169.7,170.09,169.23,169.85,183563.0,168.2457,168.6323,167.7797,168.3944,183563.0
2025-03-31 09:30:00,170.75,172.77,170.47,170.58,85279.0,169.2867,171.2894,169.0091,169.1181,85279.0
2025-03-31 10:00:00,170.83,171.67,169.87,171.53,36548.0,169.366,170.1988,168.4142,170.06,36548.0
2025-03-31 10:30:00,171.58,172.02,170.75,170.97,49360.0,170.1096,170.5458,169.2867,169.5048,49360.0
2025-03-31 11:00:00,170.82,171.44,170.68,170.83,31907.0,169.3561,169.9708,169.2173,169.366,31907.0
2025-03-31 11:30:00,170.99,171.01,170.21,170.51,21194.0,169.5246,169.5444,168.7513,169.0487,21194.0
2025-03-31 12:00:00,170.6,170.73,169.87,169.9,25057.0,169.138,169.2668,168.4142,168.444,25057.0
2025-03-31 12:30:00,169.98,170.18,169.78,169.97,17382.0,168.5233,168.7216,168.325,168.5134,17382.0
2025-03-31 13:00:00,169.92,170.08,169.35,169.76,25003.0,168.4638,168.6224,167.8987,168.3052,25003.0
2025-03-31 13:30:00,169.72,170.27,169.35,170.0,49687.0,168.2655,168.8108,167.8987,168.5431,49687.0
2025-03-31 14:00:00,170.09,171.25,170.09,171.17,69540.0,168.6323,169.7824,168.6323,169.7031,69540.0
2025-03-31 14:30:00,171.07,171.27,170.89,171.12,60584.0,169.6039,169.8022,169.4255,169.6535,60584.0
2025-03-31 15:00:00,171.09,171.64,171.06,171.41,51805.0,169.6238,170.169,169.594,169.941,51805.0
2025-03-31 15:30:00,171.43,171.71,170.81,171.03,240287.0,169.9608,170.2384,169.3462,169.5643,240287.0
2025-04-01 09:30:00,171.69,172.2,168.52,169.73,48902.0,170.2186,170.7242,167.0758,168.2754,48902.0
2025-04-01 10:00:00,169.61,170.55,169.25,169.4,25698.0,168.1564,169.0884,167.7995,167.9482,25698.0
2025-04-01 10:30:00,169.36,170.16,169.36,170.16,17337.0,167.9086,168.7017,167.9086,168.7017,17337.0
2025-04-01 11:00:00,170.2,170.2,169.52,169.96,26256.0,168.7414,168.7414,168.0672,168.5034,26256.0
2025-04-01 11:30:00,170.08,170.46,169.9,170.35,16281.0,168.6224,168.9992,168.444,168.8901,16281.0
2025-04-01 12:00:00,170.34,170.51,169.56,169.56,18842.0,168.8802,169.0487,168.1069,168.1069,18842.0
2025-04-01 12:30:00,169.66,169.79,169.44,169.79,17381.0,168.206,168.3349,167.9879,168.3349,17381.0
2025-04-01 13:00:00,169.86,170.0,169.16,169.17,18866.0,168.4043,168.5431,167.7103,167.7202,18866.0
2025-04-01 13:30:00,169.18,169.41,168.93,169.27,13506.0,167.7301,167.9582,167.4823,167.8194,13506.0
2025-04-01 14:00:00,169.24,169.37,169.06,169.08,13859.0,167.7896,167.9185,167.6112,167.631,13859.0
2025-04-01 14:30:00,169.08,169.25,168.65,169.0,23947.0,167.631,167.7995,167.2047,167.5517,23947.0
2025-04-01 15:00:00,169.0,169.21,168.72,168.76,25001.0,167.5517,167.7599,167.2741,167.3137,25001.0
2025-04-01 15:30:00,168.72,169.68,168.72,169.61,157857.0,167.2741,168.2258,167.2741,168.1564,157857.0
2025-04-02 09:30:00,169.97,171.25,167.35,167.69,32341.0,168.5134,169.7824,165.9158,166.2529,32341.0
2025-04-02 10:00:00,168.01,169.25,167.66,168.71,48459.0,166.5702,167.7995,166.2232,167.2642,48459.0
2025-04-02 10:30:00,168.62,168.62,167.87,168.19,49464.0,167.1749,167.1749,166.4314,166.7486,49464.0
2025-04-02 11:00:00,168.19,168.68,168.01,168.01,41748.0,166.7486,167.2344,166.5702,166.5702,41748.0
2025-04-02 11:30:00,168.13,168.34,166.75,166.82,24536.0,166.6891,166.8973,165.321,165.3904,24536.0
2025-04-02 12:00:00,166.83,167.24,166.34,166.5,28635.0,165.4003,165.8068,164.9145,165.0731,28635.0
2025-04-02 12:30:00,166.42,166.6,165.88,165.97,46609.0,164.9938,165.1722,164.4584,164.5476,46609.0
2025-04-02 13:00:00,166.05,166.23,165.59,165.76,29612.0,164.627,164.8054,164.1709,164.3394,29612.0
2025-04-02 13:30:00,165.76,165.85,165.25,165.37,44567.0,164.3394,164.4287,163.8338,163.9528,44567.0
2025-04-02 14:00:00,165.37,165.37,164.8,165.25,52558.0,163.9528,163.9528,163.3877,163.8338,52558.0
2025-04-02 14:30:00,165.37,165.58,164.06,164.35,150185.0,163.9528,164.161,162.654,162.9415,150185.0
2025-04-02 15:00:00,164.17,164.54,163.7,163.9,74790.0,162.7631,163.1299,162.2971,162.4954,74790.0
2025-04-02 15:30:00,163.9,164.03,163.43,163.93,227053.0,162.4954,162.6243,162.0294,162.5251,227053.0
2025-04-03 09:30:00,163.65,167.26,163.64,164.28,218496.0,162.2475,165.8266,162.2376,162.8721,218496.0
2025-04-03 10:00:00,164.09,164.48,162.27,163.84,135536.0,162.6837,163.0704,160.8793,162.4359,135536.0
2025-04-03 10:30:00,163.82,165.02,163.63,164.37,96930.0,162.4161,163.6058,162.2277,162.9613,96930.0
2025-04-03 11:00:00,164.37,165.18,163.06,164.16,134875.0,162.9613,163.7644,161.6626,162.7531,134875.0
2025-04-03 11:30:00,164.12,164.26,163.23,164.09,116153.0,162.7135,162.8523,161.8311,162.6837,116153.0
2025-04-03 12:00:00,164.06,164.7,163.49,164.49,84674.0,162.654,163.2885,162.0889,163.0803,84674.0
2025-04-03 12:30:00,164.5,165.0,164.26,164.95,73576.0,163.0902,163.586,162.8523,163.5364,73576.0
2025-04-03 13:00:00,164.86,165.85,164.62,165.14,50724.0,163.4472,164.4287,163.2092,163.7248,50724.0
2025-04-03 13:30:00,165.14,165.66,164.91,165.48,50023.0,163.7248,164.2403,163.4967,164.0618,50023.0
2025-04-03 14:00:00,165.59,166.31,165.37,166.1,39625.0,164.1709,164.8847,163.9528,164.6765,39625.0
2025-04-03 14:30:00,166.16,166.27,165.27,166.0,112642.0,164.736,164.8451,163.8536,164.5774,112642.0
2025-04-03 15:00:00,165.96,166.2,165.69,166.13,82122.0,164.5377,164.7757,164.27,164.7063,82122.0
2025-04-03 15:30:00,166.04,167.48,165.73,166.84,547896.0,164.617,166.0447,164.3097,165.4102,547896.0
2025-04-04 09:30:00,168.0,171.58,166.83,167.27,129624.0,166.5602,170.1096,165.4003,165.8365,129624.0
2025-04-04 10:00:00,167.45,168.9,166.4,168.2,72511.0,166.015,167.4525,164.974,166.7585,72511.0
2025-04-04 10:30:00,168.03,168.73,166.94,167.4,90732.0,166.59,167.284,165.5093,165.9654,90732.0
2025-04-04 11:00:00,167.5,167.51,165.2,166.01,119090.0,166.0645,166.0744,163.7842,164.5873,119090.0
2025-04-04 11:30:00,165.95,168.12,165.75,167.55,81490.0,164.5278,166.6792,164.3295,166.1141,81490.0
2025-04-04 12:00:00,167.41,167.43,166.0,166.11,112800.0,165.9753,165.9951,164.5774,164.6864,112800.0
2025-04-04 12:30:00,166.12,166.45,164.46,164.83,96801.0,164.6964,165.0235,163.0506,163.4174,96801.0
2025-04-04 13:00:00,164.83,165.29,163.51,165.19,84111.0,163.4174,163.8735,162.1087,163.7743,84111.0
2025-04-04 13:30:00,165.21,165.63,164.39,164.39,72576.0,163.7942,164.2106,162.9812,162.9812,72576.0
2025-04-04 14:00:00,164.39,164.57,161.76,162.04,98868.0,162.9812,163.1596,160.3737,160.6513,98868.0
2025-04-04 14:30:00,162.2,162.5,161.22,162.31,88051.0,160.8099,161.1074,159.8383,160.919,88051.0
2025-04-04 15:00:00,162.43,163.29,161.95,162.62,90768.0,161.038,161.8906,160.5621,161.2263,90768.0
2025-04-04 15:30:00,162.81,163.56,161.93,162.27,218513.0,161.4147,162.1583,160.5423,160.8793,218513.0
2025-04-07 09:30:00,160.7,160.7,157.06,159.98,118918.0,159.3228,159.3228,155.714,158.609,118918.0
2025-04-07 10:00:00,159.49,164.07,157.69,161.88,164451.0,158.1232,162.6639,156.3386,160.4927,164451.0
2025-04-07 10:30:00,161.87,162.52,159.98,162.0,78502.0,160.4828,161.1272,158.609,160.6117,78502.0
2025-04-07 11:00:00,161.94,162.86,160.31,160.38,111804.0,160.5522,161.4643,158.9361,159.0055,111804.0
2025-04-07 11:30:00,160.38,162.76,160.38,161.91,39693.0,159.0055,161.3651,159.0055,160.5224,39693.0
2025-04-07 12:00:00,161.74,162.41,161.23,162.15,49534.0,160.3539,161.0181,159.8483,160.7604,49534.0
2025-04-07 12:30:00,162.0,162.39,160.98,161.13,48285.0,160.6117,160.9983,159.6004,159.7491,48285.0
2025-04-07 13:00:00,161.27,162.84,160.61,162.84,45481.0,159.8879,161.4445,159.2336,161.4445,45481.0
2025-04-07 13:30:00,162.9,164.57,162.39,164.05,53874.0,161.5039,163.1596,160.9983,162.6441,53874.0
2025-04-07 14:00:00,164.05,164.96,163.83,164.96,73220.0,162.6441,163.5463,162.426,163.5463,73220.0
2025-04-07 14:30:00,164.96,165.01,163.26,163.99,68927.0,163.5463,163.5959,161.8609,162.5846,68927.0
2025-04-07 15:00:00,163.81,164.11,162.7,163.39,142524.0,162.4061,162.7036,161.3057,161.9897,142524.0
2025-04-07 15:30:00,163.46,164.46,162.46,162.6,243802.0,162.0591,163.0506,161.0677,161.2065,243802.0
2025-04-08 09:30:00,164.23,166.04,163.1,164.51,69196.0,162.8225,164.617,161.7022,163.1001,69196.0
2025-04-08 10:00:00,164.62,165.21,163.5,163.66,67039.0,163.2092,163.7942,162.0988,162.2574,67039.0
2025-04-08 10:30:00,163.48,165.07,163.3,164.59,77381.0,162.079,163.6554,161.9005,163.1795,77381.0
2025-04-08 11:00:00,164.52,164.58,162.78,163.03,90812.0,163.1101,163.1695,161.385,161.6328,90812.0
2025-04-08 11:30:00,163.02,163.7,162.63,163.53,32789.0,161.6229,162.2971,161.2363,162.1285,32789.0
2025-04-08 12:00:00,163.53,163.98,163.0,163.7,49848.0,162.1285,162.5747,161.6031,162.2971,49848.0
2025-04-08 12:30:00,163.8,163.8,162.12,162.3,45172.0,162.3962,162.3962,160.7306,160.9091,45172.0
2025-04-08 13:00:00,162.3,162.35,160.41,160.64,97415.0,160.9091,160.9587,159.0353,159.2633,97415.0
2025-04-08 13:30:00,160.64,161.5,160.08,160.52,33121.0,159.2633,160.1159,158.7081,159.1443,33121.0
2025-04-08 14:00:00,160.5,160.66,159.63,159.71,63263.0,159.1245,159.2831,158.262,158.3413,63263.0
2025-04-08 14:30:00,159.78,160.3,159.34,160.15,67070.0,158.4107,158.9262,157.9745,158.7775,67070.0
2025-04-08 15:00:00,160.16,160.48,159.44,159.65,84905.0,158.7874,159.1047,158.0736,158.2818,84905.0
2025-04-08 15:30:00,159.5,159.69,157.4,159.11,229649.0,158.1331,158.3215,156.0511,157.7464,229649.0
2025-04-09 09:30:00,158.47,160.27,157.07,159.01,28362.0,157.1119,158.8965,155.7239,157.6473,28362.0
2025-04-09 10:00:00,159.28,161.55,159.13,161.24,55647.0,157.915,160.1655,157.7663,159.8582,55647.0
2025-04-09 10:30:00,161.55,162.17,159.92,160.17,31196.0,160.1655,160.7802,158.5495,158.7973,31196.0
2025-04-09 11:00:00,160.17,161.47,159.95,160.8,65187.0,158.7973,160.0862,158.5792,159.4219,65187.0
2025-04-09 11:30:00,160.83,160.96,159.93,160.11,27328.0,159.4517,159.5806,158.5594,158.7379,27328.0
2025-04-09 12:00:00,160.11,161.44,160.0,161.17,30374.0,158.7379,160.0565,158.6288,159.7888,30374.0
2025-04-09 12:30:00,161.16,161.6,160.68,161.42,27161.0,159.7789,160.2151,159.303,160.0366,27161.0
2025-04-09 13:00:00,161.71,166.38,160.86,165.96,82498.0,160.3241,164.9541,159.4814,164.5377,82498.0
2025-04-09 13:30:00,165.62,166.3,162.78,163.91,133077.0,164.2006,164.8748,161.385,162.5053,133077.0
2025-04-09 14:00:00,164.28,164.28,161.66,161.75,69222.0,162.8721,162.8721,160.2746,160.3638,69222.0
2025-04-09 14:30:00,162.19,162.19,159.78,160.6,116643.0,160.8,160.8,158.4107,159.2237,116643.0
2025-04-09 15:00:00,160.77,163.2,160.7,162.39,74057.0,159.3922,161.8014,159.3228,160.9983,74057.0
2025-04-09 15:30:00,162.52,164.36,161.82,164.2,174527.0,161.1272,162.9514,160.4332,162.7928,174527.0
2025-04-10 09:30:00,163.63,166.43,163.63,165.33,102928.0,162.2277,165.0037,162.2277,163.9131,102928.0
2025-04-10 10:00:00,165.33,165.59,164.41,164.56,60715.0,163.9131,164.1709,163.001,163.1497,60715.0
2025-04-10 10:30:00,164.56,164.56,162.43,162.8,54938.0,163.1497,163.1497,161.038,161.4048,54938.0
2025-04-10 11:00:00,162.8,163.76,162.53,163.74,25403.0,161.4048,162.3566,161.1371,162.3367,25403.0
2025-04-10 11:30:00,163.55,163.85,162.29,162.36,28658.0,162.1484,162.4458,160.8992,160.9686,28658.0
2025-04-10 12:00:00,162.4,162.4,160.89,161.41,42031.0,161.0082,161.0082,159.5112,160.0267,42031.0
2025-04-10 12:30:00,161.38,162.93,161.37,162.49,29434.0,159.997,161.5337,159.9871,161.0975,29434.0
2025-04-10 13:00:00,162.55,163.41,160.9,161.82,38455.0,161.1569,162.0096,159.5211,160.4332,38455.0
2025-04-10 13:30:00,161.64,163.26,161.47,163.02,47186.0,160.2547,161.8609,160.0862,161.6229,47186.0
2025-04-10 14:00:00,163.07,163.67,162.14,163.34,36100.0,161.6725,162.2673,160.7505,161.9402,36100.0
2025-04-10 14:30:00,163.2,163.85,162.77,163.21,43286.0,161.8014,162.4458,161.3751,161.8113,43286.0
2025-04-10 15:00:00,163.26,164.5,163.14,163.26,42287.0,161.8609,163.0902,161.7419,161.8609,42287.0
2025-04-10 15:30:00,163.31,164.55,162.86,164.0,177606.0,161.9104,163.1398,161.4643,162.5945,177606.0
2025-04-11 09:30:00,164.56,165.26,163.01,164.34,59272.0,163.1497,163.8437,161.613,162.9316,59272.0
2025-04-11 10:00:00,164.27,165.44,163.3,163.51,30663.0,162.8622,164.0222,161.9005,162.1087,30663.0
2025-04-11 10:30:00,163.76,164.38,163.69,164.01,28524.0,162.3566,162.9713,162.2872,162.6044,28524.0
2025-04-11 11:00:00,164.27,164.4,162.69,163.22,27998.0,162.8622,162.9911,161.2957,161.8212,27998.0
2025-04-11 11:30:00,163.21,164.57,162.65,164.46,25329.0,161.8113,163.1596,161.2561,163.0506,25329.0
2025-04-11 12:00:00,164.57,165.16,164.42,165.03,19417.0,163.1596,163.7446,163.0109,163.6157,19417.0
2025-04-11 12:30:00,165.03,166.25,165.0,166.11,24418.0,163.6157,164.8252,163.586,164.6864,24418.0
2025-04-11 13:00:00,166.07,166.38,165.22,165.28,46417.0,164.6468,164.9541,163.8041,163.8636,46417.0
2025-04-11 13:30:00,165.28,166.9,165.25,166.21,31812.0,163.8636,165.4697,163.8338,164.7856,31812.0
2025-04-11 14:00:00,166.22,166.23,165.47,165.65,29055.0,164.7955,164.8054,164.0519,164.2304,29055.0
2025-04-11 14:30:00,165.53,165.93,165.36,165.36,28635.0,164.1114,164.508,163.9429,163.9429,28635.0
2025-04-11 15:00:00,165.44,166.17,165.43,165.92,50212.0,164.0222,164.7459,164.0123,164.4981,50212.0
2025-04-11 15:30:00,165.9,166.35,165.36,165.65,145596.0,164.4782,164.9244,163.9429,164.2304,145596.0
2025-04-14 09:30:00,166.0,170.4,165.58,168.5,48718.0,164.5774,168.9397,164.161,167.056,48718.0
2025-04-14 10:00:00,168.47,169.01,167.37,168.77,33690.0,167.0262,167.5616,165.9356,167.3236,33690.0
2025-04-14 10:30:00,168.83,169.8,168.61,169.49,40415.0,167.3831,168.3448,167.165,168.0375,40415.0
2025-04-14 11:00:00,169.64,170.03,169.25,169.7,28595.0,168.1862,168.5728,167.7995,168.2457,28595.0
2025-04-14 11:30:00,169.69,170.0,169.35,169.35,11207.0,168.2358,168.5431,167.8987,167.8987,11207.0
2025-04-14 12:00:00,169.41,169.88,169.1,169.55,14466.0,167.9582,168.4241,167.6508,168.097,14466.0
2025-04-14 12:30:00,169.53,170.01,169.49,169.77,17604.0,168.0771,168.553,168.0375,168.3151,17604.0
2025-04-14 13:00:00,169.64,170.19,168.55,168.84,41138.0,168.1862,168.7315,167.1055,167.393,41138.0
2025-04-14 13:30:00,168.84,169.82,168.84,169.7,27921.0,167.393,168.3646,167.393,168.2457,27921.0
2025-04-14 14:00:00,169.58,170.01,169.57,169.98,24145.0,168.1267,168.553,168.1168,168.5233,24145.0
2025-04-14 14:30:00,169.89,170.21,169.71,169.89,34243.0,168.434,168.7513,168.2556,168.434,34243.0
2025-04-14 15:00:00,169.85,170.77,169.85,170.64,31508.0,168.3944,169.3065,168.3944,169.1776,31508.0
2025-04-14 15:30:00,170.64,171.26,170.05,170.34,199012.0,169.1776,169.7923,168.5927,168.8802,199012.0
2025-04-15 09:30:00,170.3,171.5,169.55,171.03,55509.0,168.8405,170.0302,168.097,169.5643,55509.0
2025-04-15 10:00:00,170.92,171.25,170.19,170.39,22815.0,169.4552,169.7824,168.7315,168.9298,22815.0
2025-04-15 10:30:00,170.46,170.72,169.92,170.15,23577.0,168.9992,169.2569,168.4638,168.6918,23577.0
2025-04-15 11:00:00,170.21,170.36,168.4,168.58,18905.0,168.7513,168.9,166.9568,167.1353,18905.0
2025-04-15 11:30:00,168.32,168.73,167.86,168.5,31970.0,166.8775,167.284,166.4214,167.056,31970.0
2025-04-15 12:00:00,168.54,168.56,167.24,167.66,32488.0,167.0956,167.1154,165.8068,166.2232,32488.0
2025-04-15 12:30:00,167.66,167.79,167.12,167.51,30182.0,166.2232,166.352,165.6878,166.0744,30182.0
2025-04-15 13:00:00,167.49,167.75,167.09,167.52,33529.0,166.0546,166.3124,165.658,166.0844,33529.0
2025-04-15 13:30:00,167.55,167.65,166.75,167.07,31294.0,166.1141,166.2132,165.321,165.6382,31294.0
2025-04-15 14:00:00,167.11,167.43,166.72,167.16,50808.0,165.6779,165.9951,165.2912,165.7274,50808.0
2025-04-15 14:30:00,167.25,167.85,167.15,167.81,49762.0,165.8167,166.4115,165.7175,166.3719,49762.0
2025-04-15 15:00:00,167.79,168.0,167.51,167.89,40752.0,166.352,166.5602,166.0744,166.4512,40752.0
2025-04-15 15:30:00,167.89,168.25,167.58,167.95,194795.0,166.4512,166.8081,166.1438,166.5107,194795.0
2025-04-16 09:30:00,168.66,169.51,167.1,168.0,32494.0,167.2146,168.0573,165.668,166.5602,32494.0
2025-04-16 10:00:00,167.82,167.96,166.47,167.65,32082.0,166.3818,166.5206,165.0434,166.2132,32082.0
2025-04-16 10:30:00,167.5,168.05,167.25,167.35,20488.0,166.0645,166.6098,165.8167,165.9158,20488.0
2025-04-16 11:00:00,167.35,167.46,166.84,167.34,16315.0,165.9158,166.0249,165.4102,165.9059,16315.0
2025-04-16 11:30:00,167.33,167.43,166.88,166.88,23037.0,165.896,165.9951,165.4498,165.4498,23037.0
2025-04-16 12:00:00,166.85,167.21,166.66,167.0,15411.0,165.4201,165.777,165.2317,165.5688,15411.0
2025-04-16 12:30:00,167.0,167.46,167.0,167.33,22727.0,165.5688,166.0249,165.5688,165.896,22727.0
2025-04-16 13:00:00,167.35,167.35,166.72,166.92,29081.0,165.9158,165.9158,165.2912,165.4895,29081.0
2025-04-16 13:30:00,166.79,166.79,165.65,165.66,20093.0,165.3606,165.3606,164.2304,164.2403,20093.0
2025-04-16 14:00:00,165.65,166.11,165.5,165.64,26060.0,164.2304,164.6864,164.0817,164.2205,26060.0
2025-04-16 14:30:00,165.72,165.72,164.88,164.95,31199.0,164.2998,164.2998,163.467,163.5364,31199.0
2025-04-16 15:00:00,164.95,165.12,164.22,164.29,40815.0,163.5364,163.7049,162.8126,162.882,40815.0
2025-04-16 15:30:00,164.31,164.46,163.62,164.2,172058.0,162.9019,163.0506,162.2178,162.7928,172058.0
2025-04-17 09:30:00,165.86,166.59,163.6,164.42,124585.0,164.4386,165.1623,162.1979,163.0109,124585.0
2025-04-17 10:00:00,164.42,164.99,163.36,163.78,81514.0,163.0109,163.576,161.96,162.3764,81514.0
2025-04-17 10:30:00,163.92,164.08,162.77,163.46,29298.0,162.5152,162.6738,161.3751,162.0591,29298.0
2025-04-17 11:00:00,163.5,164.81,163.5,164.37,43357.0,162.0988,163.3976,162.0988,162.9613,43357.0
2025-04-17 11:30:00,164.16,164.74,164.07,164.4,17643.0,162.7531,163.3282,162.6639,162.9911,17643.0
2025-04-17 12:00:00,164.33,164.8,163.99,164.64,8819.0,162.9217,163.3877,162.5846,163.229,8819.0
2025-04-17 12:30:00,164.66,165.4,164.56,165.22,13876.0,163.2489,163.9825,163.1497,163.8041,13876.0
2025-04-17 13:00:00,165.19,165.37,164.85,165.27,15541.0,163.7743,163.9528,163.4372,163.8536,15541.0
2025-04-17 13:30:00,165.24,165.89,165.11,165.85,8125.0,163.8239,164.4683,163.695,164.4287,8125.0
2025-04-17 14:00:00,165.84,166.23,165.7,165.86,20868.0,164.4188,164.8054,164.28,164.4386,20868.0
2025-04-17 14:30:00,166.08,166.33,165.7,165.86,15822.0,164.6567,164.9046,164.28,164.4386,15822.0
2025-04-17 15:00:00,165.74,166.21,165.14,166.12,20341.0,164.3196,164.7856,163.7248,164.6964,20341.0
2025-04-17 15:30:00,166.18,167.14,166.15,166.51,137050.0,164.7558,165.7076,164.7261,165.083,137050.0
2025-04-21 09:30:00,166.37,166.68,165.37,166.1,39269.0,164.9442,165.2516,163.9528,164.6765,39269.0
2025-04-21 10:00:00,166.16,166.28,165.18,165.61,20563.0,164.736,164.855,163.7644,164.1907,20563.0
2025-04-21 10:30:00,165.61,165.95,165.14,165.14,20118.0,164.1907,164.5278,163.7248,163.7248,20118.0
2025-04-21 11:00:00,165.11,165.65,164.84,165.6,14209.0,163.695,164.2304,163.4273,164.1808,14209.0
2025-04-21 11:30:00,165.52,166.22,165.33,165.83,20166.0,164.1015,164.7955,163.9131,164.4088,20166.0
2025-04-21 12:00:00,165.77,165.86,165.42,165.7,15394.0,164.3494,164.4386,164.0024,164.28,15394.0
2025-04-21 12:30:00,165.68,166.48,165.63,166.08,11484.0,164.2601,165.0533,164.2106,164.6567,11484.0
2025-04-21 13:00:00,166.18,166.18,165.76,165.88,20959.0,164.7558,164.7558,164.3394,164.4584,20959.0
2025-04-21 13:30:00,165.88,166.18,165.43,165.47,14559.0,164.4584,164.7558,164.0123,164.0519,14559.0
2025-04-21 14:00:00,165.39,165.45,164.72,165.05,20523.0,163.9726,164.0321,163.3083,163.6355,20523.0
2025-04-21 14:30:00,165.18,165.33,164.81,164.9,26194.0,163.7644,163.9131,163.3976,163.4868,26194.0
2025-04-21 15:00:00,164.88,165.35,164.85,165.21,18877.0,163.467,163.933,163.4372,163.7942,18877.0
2025-04-21 15:30:00,165.27,166.61,165.06,166.47,86664.0,163.8536,165.1822,163.6454,165.0434,86664.0
2025-04-22 09:30:00,166.85,168.25,166.76,168.06,42599.0,165.4201,166.8081,165.3309,166.6197,42599.0
2025-04-22 10:00:00,168.21,168.64,167.57,167.67,27164.0,166.7684,167.1948,166.1339,166.2331,27164.0
2025-04-22 10:30:00,167.75,168.55,167.64,168.55,17741.0,166.3124,167.1055,166.2033,167.1055,17741.0
2025-04-22 11:00:00,168.46,168.92,168.12,168.13,15910.0,167.0163,167.4724,166.6792,166.6891,15910.0
2025-04-22 11:30:00,168.14,168.64,167.29,167.86,40565.0,166.699,167.1948,165.8563,166.4214,40565.0
2025-04-22 12:00:00,167.88,168.28,167.33,167.53,14183.0,166.4413,166.8378,165.896,166.0943,14183.0
2025-04-22 12:30:00,167.64,167.99,167.59,167.78,14880.0,166.2033,166.5503,166.1538,166.3421,14880.0
2025-04-22 13:00:00,167.91,167.95,166.47,166.56,15814.0,166.471,166.5107,165.0434,165.1326,15814.0
2025-04-22 13:30:00,166.26,166.63,165.74,165.9,15761.0,164.8352,165.202,164.3196,164.4782,15761.0
2025-04-22 14:00:00,165.78,166.6,165.76,166.52,22282.0,164.3593,165.1722,164.3394,165.0929,22282.0
2025-04-22 14:30:00,166.51,167.13,166.5,167.09,16761.0,165.083,165.6977,165.0731,165.658,16761.0
2025-04-22 15:00:00,167.0,167.26,166.84,167.26,28552.0,165.5688,165.8266,165.4102,165.8266,28552.0
2025-04-22 15:30:00,167.21,167.66,166.95,167.39,104532.0,165.777,166.2232,165.5192,165.9555,104532.0
2025-04-23 09:30:00,167.02,168.49,165.0,167.92,46846.0,165.5886,167.046,163.586,166.4809,46846.0
2025-04-23 10:00:00,167.76,168.52,167.55,168.2,44199.0,166.3223,167.0758,166.1141,166.7585,44199.0
2025-04-23 10:30:00,168.35,168.66,167.82,167.85,40006.0,166.9072,167.2146,166.3818,166.4115,40006.0
2025-04-23 11:00:00,167.85,168.02,166.17,166.51,27796.0,166.4115,166.5801,164.7459,165.083,27796.0
2025-04-23 11:30:00,166.46,166.57,165.5,165.96,13665.0,165.0334,165.1425,164.0817,164.5377,13665.0
2025-04-23 12:00:00,165.81,166.06,165.1,165.47,13748.0,164.389,164.6369,163.6851,164.0519,13748.0
2025-04-23 12:30:00,165.61,165.87,165.37,165.73,13276.0,164.1907,164.4485,163.9528,164.3097,13276.0
2025-04-23 13:00:00,165.61,166.55,165.59,166.31,10876.0,164.1907,165.1227,164.1709,164.8847,10876.0
2025-04-23 13:30:00,166.46,166.5,165.74,165.86,13356.0,165.0334,165.0731,164.3196,164.4386,13356.0
2025-04-23 14:00:00,165.99,166.05,165.36,165.43,11843.0,164.5675,164.627,163.9429,164.0123,11843.0
2025-04-23 14:30:00,165.41,165.72,164.97,165.23,21383.0,163.9924,164.2998,163.5562,163.814,21383.0
2025-04-23 15:00:00,165.23,165.91,165.04,165.73,17617.0,163.814,164.4882,163.6256,164.3097,17617.0
2025-04-23 15:30:00,165.77,166.81,165.69,166.59,98181.0,164.3494,165.3804,164.27,165.1623,98181.0
2025-04-24 09:30:00,165.95,166.24,163.7,164.47,34722.0,164.5278,164.8153,162.2971,163.0605,34722.0
2025-04-24 10:00:00,164.49,165.43,163.92,165.41,24608.0,163.0803,164.0123,162.5152,163.9924,24608.0
2025-04-24 10:30:00,165.18,165.56,164.71,165.18,13009.0,163.7644,164.1412,163.2984,163.7644,13009.0
2025-04-24 11:00:00,165.36,165.45,164.98,165.27,9974.0,163.9429,164.0321,163.5661,163.8536,9974.0
2025-04-24 11:30:00,165.16,165.34,163.85,163.93,20041.0,163.7446,163.923,162.4458,162.5251,20041.0
2025-04-24 12:00:00,164.04,164.84,163.9,164.78,14341.0,162.6342,163.4273,162.4954,163.3678,14341.0
2025-04-24 12:30:00,164.77,164.83,164.44,164.58,6343.0,163.3579,163.4174,163.0307,163.1695,6343.0
2025-04-24 13:00:00,164.52,164.52,163.82,163.97,20441.0,163.1101,163.1101,162.4161,162.5648,20441.0
2025-04-24 13:30:00,164.07,164.53,164.02,164.42,20145.0,162.6639,163.12,162.6143,163.0109,20145.0
2025-04-24 14:00:00,164.27,164.95,164.27,164.7,16165.0,162.8622,163.5364,162.8622,163.2885,16165.0
2025-04-24 14:30:00,164.76,164.88,164.53,164.57,19678.0,163.348,163.467,163.12,163.1596,19678.0
2025-04-24 15:00:00,164.59,164.6,164.0,164.09,21833.0,163.1795,163.1894,162.5945,162.6837,21833.0
2025-04-24 15:30:00,164.1,164.56,163.78,163.97,117813.0,162.6937,163.1497,162.3764,162.5648,117813.0
2025-04-25 09:30:00,163.52,164.35,161.91,161.92,68011.0,162.1186,162.9415,160.5224,160.5323,68011.0
2025-04-25 10:00:00,162.4,162.85,161.5,162.03,13397.0,161.0082,161.4544,160.1159,160.6414,13397.0
2025-04-25 10:30:00,162.05,163.04,161.97,162.81,11372.0,160.6612,161.6427,160.5819,161.4147,11372.0
2025-04-25 11:00:00,162.81,163.31,162.25,162.36,26679.0,161.4147,161.9104,160.8595,160.9686,26679.0
2025-04-25 11:30:00,162.45,162.93,162.4,162.77,17181.0,161.0578,161.5337,161.0082,161.3751,17181.0
2025-04-25 12:00:00,162.93,163.33,162.87,162.91,21657.0,161.5337,161.9303,161.4742,161.5139,21657.0
2025-04-25 12:30:00,162.99,163.18,162.63,162.64,12221.0,161.5932,161.7815,161.2363,161.2462,12221.0
2025-04-25 13:00:00,162.64,163.25,162.64,163.2,26679.0,161.2462,161.8509,161.2462,161.8014,26679.0
2025-04-25 13:30:00,163.2,163.43,162.9,162.92,30536.0,161.8014,162.0294,161.5039,161.5238,30536.0
2025-04-25 14:00:00,162.88,163.5,162.75,163.22,22687.0,161.4841,162.0988,161.3552,161.8212,22687.0
2025-04-25 14:30:00,163.31,163.38,163.07,163.11,20814.0,161.9104,161.9798,161.6725,161.7121,20814.0
2025-04-25 15:00:00,163.13,163.41,162.78,162.79,49577.0,161.732,162.0096,161.385,161.3949,49577.0
2025-04-25 15:30:00,162.85,163.48,162.67,163.29,120896.0,161.4544,162.079,161.2759,161.8906,120896.0
2025-04-28 09:30:00,163.56,164.42,162.38,163.09,167873.0,162.1583,163.0109,160.9884,161.6923,167873.0
2025-04-28 10:00:00,163.24,163.93,162.81,163.11,105970.0,161.841,162.5251,161.4147,161.7121,105970.0
2025-04-28 10:30:00,162.97,163.18,161.74,162.39,53495.0,161.5733,161.7815,160.3539,160.9983,53495.0
2025-04-28 11:00:00,162.43,163.07,162.21,162.72,24833.0,161.038,161.6725,160.8199,161.3255,24833.0
2025-04-28 11:30:00,162.8,162.8,162.38,162.4,18949.0,161.4048,161.4048,160.9884,161.0082,18949.0
2025-04-28 12:00:00,162.46,162.63,162.17,162.28,15230.0,161.0677,161.2363,160.7802,160.8893,15230.0
2025-04-28 12:30:00,162.28,162.36,161.9,161.9,18967.0,160.8893,160.9686,160.5125,160.5125,18967.0
2025-04-28 13:00:00,161.95,162.1,161.3,161.32,25321.0,160.5621,160.7108,159.9177,159.9375,25321.0
2025-04-28 13:30:00,161.33,161.92,161.26,161.81,23489.0,159.9474,160.5323,159.878,160.4233,23489.0
2025-04-28 14:00:00,161.9,162.25,161.74,162.25,19827.0,160.5125,160.8595,160.3539,160.8595,19827.0
2025-04-28 14:30:00,162.25,162.25,161.63,162.12,19822.0,160.8595,160.8595,160.2448,160.7306,19822.0
2025-04-28 15:00:00,162.13,163.07,162.13,162.92,47606.0,160.7405,161.6725,160.7405,161.5238,47606.0
2025-04-28 15:30:00,162.9,163.5,162.5,163.02,108474.0,161.5039,162.0988,161.1074,161.6229,108474.0
2025-04-29 09:30:00,163.07,163.77,160.77,162.68,68776.0,161.6725,162.3665,159.3922,161.2858,68776.0
2025-04-29 10:00:00,162.52,163.99,162.49,163.93,45921.0,161.1272,162.5846,161.0975,162.5251,45921.0
2025-04-29 10:30:00,163.95,164.6,163.85,164.49,24688.0,162.5449,163.1894,162.4458,163.0803,24688.0
2025-04-29 11:00:00,164.47,164.77,163.59,163.9,29051.0,163.0605,163.3579,162.188,162.4954,29051.0
2025-04-29 11:30:00,163.91,163.98,163.39,163.64,15593.0,162.5053,162.5747,161.9897,162.2376,15593.0
2025-04-29 12:00:00,163.56,164.17,163.54,164.17,13022.0,162.1583,162.7631,162.1385,162.7631,13022.0
2025-04-29 12:30:00,164.11,164.12,163.28,163.31,17523.0,162.7036,162.7135,161.8807,161.9104,17523.0
2025-04-29 13:00:00,163.31,163.73,163.11,163.73,14439.0,161.9104,162.3268,161.7121,162.3268,14439.0
2025-04-29 13:30:00,163.73,164.67,163.71,164.67,24290.0,162.3268,163.2588,162.307,163.2588,24290.0
2025-04-29 14:00:00,164.7,165.03,164.43,164.56,41901.0,163.2885,163.6157,163.0208,163.1497,41901.0
2025-04-29 14:30:00,164.66,165.07,164.54,164.92,27865.0,163.2489,163.6554,163.1299,163.5066,27865.0
2025-04-29 15:00:00,164.98,165.14,164.63,164.87,41634.0,163.5661,163.7248,163.2191,163.4571,41634.0
2025-04-29 15:30:00,164.9,165.72,164.46,165.11,219067.0,163.4868,164.2998,163.0506,163.695,219067.0
2025-04-30 09:30:00,165.47,168.15,165.47,166.68,413080.0,164.0519,166.709,164.0519,165.2516,413080.0
2025-04-30 10:00:00,166.61,166.77,165.03,165.59,314554.0,165.1822,165.3408,163.6157,164.1709,314554.0
2025-04-30 10:30:00,165.7,167.0,165.4,166.0,207431.0,164.28,165.5688,163.9825,164.5774,207431.0
2025-04-30 11:00:00,166.09,166.6,165.65,166.15,102569.0,164.6666,165.1722,164.2304,164.7261,102569.0
2025-04-30 11:30:00,166.12,166.45,165.97,166.43,140495.0,164.6964,165.0235,164.5476,165.0037,140495.0
2025-04-30 12:00:00,166.43,166.92,166.04,166.25,76698.0,165.0037,165.4895,164.617,164.8252,76698.0
2025-04-30 12:30:00,166.25,167.55,166.24,167.09,164851.0,164.8252,166.1141,164.8153,165.658,164851.0
2025-04-30 13:00:00,167.15,167.16,166.18,166.87,34932.0,165.7175,165.7274,164.7558,165.4399,34932.0
2025-04-30 13:30:00,166.95,167.32,166.79,167.32,41029.0,165.5192,165.8861,165.3606,165.8861,41029.0
2025-04-30 14:00:00,167.21,167.64,166.83,167.17,89812.0,165.777,166.2033,165.4003,165.7374,89812.0
2025-04-30 14:30:00,167.06,167.37,166.72,167.0,79506.0,165.6283,165.9356,165.2912,165.5688,79506.0
2025-04-30 15:00:00,167.03,167.45,166.83,166.96,79533.0,165.5986,166.015,165.4003,165.5292,79533.0
2025-04-30 15:30:00,166.96,167.81,166.86,167.12,248734.0,165.5292,166.3719,165.43,165.6878,248734.0
2025-05-01 09:30:00,166.31,166.55,161.0,163.48,186543.0,164.8847,165.1227,159.6202,162.079,186543.0
2025-05-01 10:00:00,163.85,165.35,162.74,165.16,139791.0,162.4458,163.933,161.3453,163.7446,139791.0
2025-05-01 10:30:00,165.16,167.2,164.45,166.37,172716.0,163.7446,165.7671,163.0407,164.9442,172716.0
2025-05-01 11:00:00,166.39,167.12,165.9,166.35,111806.0,164.964,165.6878,164.4782,164.9244,111806.0
2025-05-01 11:30:00,166.21,166.54,165.78,165.94,50929.0,164.7856,165.1128,164.3593,164.5179,50929.0
2025-05-01 12:00:00,165.9,166.47,165.33,165.86,55472.0,164.4782,165.0434,163.9131,164.4386,55472.0
2025-05-01 12:30:00,165.86,166.16,165.7,165.95,113538.0,164.4386,164.736,164.28,164.5278,113538.0
2025-05-01 13:00:00,165.92,166.05,164.23,165.01,107362.0,164.4981,164.627,162.8225,163.5959,107362.0
2025-05-01 13:30:00,165.01,165.95,164.89,165.61,33713.0,163.5959,164.5278,163.4769,164.1907,33713.0
2025-05-01 14:00:00,165.57,166.78,165.46,166.78,23435.0,164.1511,165.3507,164.042,165.3507,23435.0
2025-05-01 14:30:00,166.68,167.07,166.49,166.7,56156.0,165.2516,165.6382,165.0632,165.2714,56156.0
2025-05-01 15:00:00,166.74,167.01,166.01,166.39,63352.0,165.311,165.5787,164.5873,164.964,63352.0
2025-05-01 15:30:00,166.53,167.46,166.43,167.22,248783.0,165.1028,166.0249,165.0037,165.7869,248783.0
2025-05-02 09:30:00,166.74,167.59,165.31,165.92,67019.0,165.311,166.1538,163.8933,164.4981,67019.0
2025-05-02 10:00:00,165.7,166.33,164.98,165.27,50441.0,164.28,164.9046,163.5661,163.8536,50441.0
2025-05-02 10:30:00,165.31,165.64,164.52,164.59,75164.0,163.8933,164.2205,163.1101,163.1795,75164.0
2025-05-02 11:00:00,164.5,164.72,163.68,163.96,73089.0,163.0902,163.3083,162.2773,162.5549,73089.0
2025-05-02 11:30:00,163.86,164.08,162.38,162.84,44719.0,162.4557,162.6738,160.9884,161.4445,44719.0
2025-05-02 12:00:00,162.73,162.97,161.46,161.5,92929.0,161.3354,161.5733,160.0763,160.1159,92929.0
2025-05-02 12:30:00,161.52,161.98,161.07,161.77,95770.0,160.1358,160.5918,159.6896,160.3836,95770.0
2025-05-02 13:00:00,161.73,162.02,161.15,161.19,66537.0,160.344,160.6315,159.7689,159.8086,66537.0
2025-05-02 13:30:00,161.19,162.12,160.92,161.68,80775.0,159.8086,160.7306,159.5409,160.2944,80775.0
2025-05-02 14:00:00,161.73,162.46,161.6,162.12,89474.0,160.344,161.0677,160.2151,160.7306,89474.0
2025-05-02 14:30:00,162.04,162.2,161.45,161.96,74592.0,160.6513,160.8099,160.0664,160.572,74592.0
2025-05-02 15:00:00,161.96,162.98,161.95,162.8,61447.0,160.572,161.5833,160.5621,161.4048,61447.0
2025-05-02 15:30:00,162.79,163.61,162.59,163.35,290191.0,161.3949,162.2079,161.1966,161.9501,290191.0
2025-05-05 09:30:00,163.25,163.5,161.87,162.47,132423.0,161.8509,162.0988,160.4828,161.0776,132423.0
2025-05-05 10:00:00,162.3,164.34,162.29,163.82,46128.0,160.9091,162.9316,160.8992,162.4161,46128.0
2025-05-05 10:30:00,163.73,165.04,163.67,164.99,41365.0,162.3268,163.6256,162.2673,163.576,41365.0
2025-05-05 11:00:00,165.0,165.27,164.67,165.0,38241.0,163.586,163.8536,163.2588,163.586,38241.0
2025-05-05 11:30:00,164.94,165.8,164.77,165.62,24015.0,163.5265,164.3791,163.3579,164.2006,24015.0
2025-05-05 12:00:00,165.67,165.8,165.35,165.56,23705.0,164.2502,164.3791,163.933,164.1412,23705.0
2025-05-05 12:30:00,165.56,165.57,165.2,165.25,24827.0,164.1412,164.1511,163.7842,163.8338,24827.0
2025-05-05 13:00:00,165.25,165.75,165.02,165.11,37332.0,163.8338,164.3295,163.6058,163.695,37332.0
2025-05-05 13:30:00,165.11,165.56,164.97,165.47,39318.0,163.695,164.1412,163.5562,164.0519,39318.0
2025-05-05 14:00:00,165.51,165.81,165.33,165.79,62974.0,164.0916,164.389,163.9131,164.3692,62974.0
2025-05-05 14:30:00,165.7,165.94,165.62,165.8,37522.0,164.28,164.5179,164.2006,164.3791,37522.0
2025-05-05 15:00:00,165.8,165.98,165.49,165.84,50087.0,164.3791,164.5576,164.0718,164.4188,50087.0
2025-05-05 15:30:00,165.88,166.72,165.39,166.71,343624.0,164.4584,165.2912,163.9726,165.2813,343624.0
2025-05-06 09:30:00,166.28,167.07,165.4,166.61,55382.0,164.855,165.6382,163.9825,165.1822,55382.0
2025-05-06 10:00:00,166.55,167.09,166.2,166.95,39410.0,165.1227,165.658,164.7757,165.5192,39410.0
2025-05-06 10:30:00,166.92,167.22,166.62,167.0,36002.0,165.4895,165.7869,165.1921,165.5688,36002.0
2025-05-06 11:00:00,167.1,167.7,166.72,167.51,93688.0,165.668,166.2628,165.2912,166.0744,93688.0
2025-05-06 11:30:00,167.46,167.83,167.36,167.72,59464.0,166.0249,166.3917,165.9257,166.2826,59464.0
2025-05-06 12:00:00,167.82,168.25,167.58,167.97,46433.0,166.3818,166.8081,166.1438,166.5305,46433.0
2025-05-06 12:30:00,167.93,168.18,167.76,168.18,18647.0,166.4908,166.7387,166.3223,166.7387,18647.0
2025-05-06 13:00:00,168.05,168.65,167.93,168.48,30872.0,166.6098,167.2047,166.4908,167.0361,30872.0
2025-05-06 13:30:00,168.43,168.6,168.03,168.17,22906.0,166.9866,167.1551,166.59,166.7288,22906.0
2025-05-06 14:00:00,168.27,169.19,168.25,169.15,24445.0,166.8279,167.74,166.8081,167.7004,24445.0
2025-05-06 14:30:00,169.23,169.45,168.99,169.2,20375.0,167.7797,167.9978,167.5418,167.75,20375.0
2025-05-06 15:00:00,169.12,169.29,168.89,169.15,39061.0,167.6706,167.8392,167.4426,167.7004,39061.0
2025-05-06 15:30:00,169.18,170.09,169.15,169.93,323315.0,167.7301,168.6323,167.7004,168.4737,323315.0
2025-05-07 09:30:00,170.02,170.02,167.39,167.69,267827.0,168.5629,168.5629,165.9555,166.2529,267827.0
2025-05-07 10:00:00,167.5,168.31,166.95,166.95,112633.0,166.0645,166.8676,165.5192,165.5192,112633.0
2025-05-07 10:30:00,166.95,167.27,166.5,166.84,51085.0,165.5192,165.8365,165.0731,165.4102,51085.0
2025-05-07 11:00:00,166.88,167.53,166.71,167.42,79154.0,165.4498,166.0943,165.2813,165.9852,79154.0
2025-05-07 11:30:00,167.49,167.84,166.73,166.86,95644.0,166.0546,166.4016,165.3011,165.43,95644.0
2025-05-07 12:00:00,166.84,168.1,166.83,167.63,50305.0,165.4102,166.6594,165.4003,166.1934,50305.0
2025-05-07 12:30:00,167.73,168.38,167.71,168.23,45079.0,166.2926,166.937,166.2727,166.7883,45079.0
2025-05-07 13:00:00,168.31,168.64,168.09,168.28,38763.0,166.8676,167.1948,166.6495,166.8378,38763.0
2025-05-07 13:30:00,168.29,168.57,167.78,168.38,59465.0,166.8478,167.1254,166.3421,166.937,59465.0
2025-05-07 14:00:00,168.5,168.64,167.77,168.26,98824.0,167.056,167.1948,166.3322,166.818,98824.0
2025-05-07 14:30:00,168.23,169.55,168.17,169.4,58248.0,166.7883,168.097,166.7288,167.9482,58248.0
2025-05-07 15:00:00,169.36,169.46,168.58,168.7,46365.0,167.9086,168.0077,167.1353,167.2542,46365.0
2025-05-07 15:30:00,168.71,169.34,168.05,168.67,378632.0,167.2642,167.8888,166.6098,167.2245,378632.0
2025-05-08 09:30:00,168.39,169.5,168.1,168.65,63039.0,166.9469,168.0474,166.6594,167.2047,63039.0
2025-05-08 10:00:00,168.53,168.77,167.22,168.66,73270.0,167.0857,167.3236,165.7869,167.2146,73270.0
2025-05-08 10:30:00,168.64,169.01,168.39,168.41,66073.0,167.1948,167.5616,166.9469,166.9667,66073.0
2025-05-08 11:00:00,168.35,169.5,167.96,169.23,64207.0,166.9072,168.0474,166.5206,167.7797,64207.0
2025-05-08 11:30:00,169.07,170.1,169.07,169.86,127362.0,167.6211,168.6422,167.6211,168.4043,127362.0
2025-05-08 12:00:00,169.82,170.1,169.59,169.8,22360.0,168.3646,168.6422,168.1366,168.3448,22360.0
2025-05-08 12:30:00,169.81,170.29,169.67,170.2,29233.0,168.3547,168.8306,168.2159,168.7414,29233.0
2025-05-08 13:00:00,170.2,170.21,169.28,169.54,19750.0,168.7414,168.7513,167.8293,168.087,19750.0
2025-05-08 13:30:00,169.61,169.99,169.51,169.53,49266.0,168.1564,168.5332,168.0573,168.0771,49266.0
2025-05-08 14:00:00,169.56,170.04,169.56,169.74,30975.0,168.1069,168.5828,168.1069,168.2853,30975.0
2025-05-08 14:30:00,169.63,169.9,169.62,169.69,22006.0,168.1763,168.444,168.1664,168.2358,22006.0
2025-05-08 15:00:00,169.73,169.95,169.52,169.78,44625.0,168.2754,168.4935,168.0672,168.325,44625.0
2025-05-08 15:30:00,169.79,170.31,169.46,170.12,360488.0,168.3349,168.8504,168.0077,168.6621,360488.0
2025-05-09 09:30:00,169.0,170.22,168.36,169.69,48380.0,167.5517,168.7612,166.9172,168.2358,48380.0
2025-05-09 10:00:00,169.78,170.6,169.63,170.55,37199.0,168.325,169.138,168.1763,169.0884,37199.0
2025-05-09 10:30:00,170.58,171.09,170.12,170.18,27726.0,169.1181,169.6238,168.6621,168.7216,27726.0
2025-05-09 11:00:00,170.23,170.59,170.01,170.05,29304.0,168.7711,169.128,168.553,168.5927,29304.0
2025-05-09 11:30:00,170.11,170.4,169.84,170.4,24161.0,168.6522,168.9397,168.3845,168.9397,24161.0
2025-05-09 12:00:00,170.27,170.66,170.02,170.02,24761.0,168.8108,169.1974,168.5629,168.5629,24761.0
2025-05-09 12:30:00,170.11,170.13,169.51,169.59,22383.0,168.6522,168.672,168.0573,168.1366,22383.0
2025-05-09 13:00:00,169.59,170.87,169.47,170.21,80398.0,168.1366,169.4056,168.0176,168.7513,80398.0
2025-05-09 13:30:00,170.21,170.45,169.91,170.45,23474.0,168.7513,168.9892,168.4539,168.9892,23474.0
2025-05-09 14:00:00,170.42,170.73,170.28,170.52,24982.0,168.9595,169.2668,168.8207,169.0586,24982.0
2025-05-09 14:30:00,170.53,170.68,170.35,170.41,19896.0,169.0686,169.2173,168.8901,168.9496,19896.0
2025-05-09 15:00:00,170.36,170.65,170.21,170.29,28036.0,168.9,169.1875,168.7513,168.8306,28036.0
2025-05-09 15:30:00,170.3,171.14,170.21,170.9,266484.0,168.8405,169.6733,168.7513,169.4354,266484.0
2025-05-12 09:30:00,171.09,171.45,168.35,170.66,95918.0,169.6238,169.9807,166.9072,169.1974,95918.0
2025-05-12 10:00:00,170.62,170.95,169.5,169.61,59037.0,169.1578,169.485,168.0474,168.1564,59037.0
2025-05-12 10:30:00,169.71,170.66,169.54,170.03,50122.0,168.2556,169.1974,168.087,168.5728,50122.0
2025-05-12 11:00:00,170.02,170.05,167.74,167.88,64056.0,168.5629,168.5927,166.3025,166.4413,64056.0
2025-05-12 11:30:00,167.84,168.06,166.82,167.52,82305.0,166.4016,166.6197,165.3904,166.0844,82305.0
2025-05-12 12:00:00,167.52,167.92,167.46,167.81,60330.0,166.0844,166.4809,166.0249,166.3719,60330.0
2025-05-12 12:30:00,167.8,168.01,167.01,167.78,61872.0,166.362,166.5702,165.5787,166.3421,61872.0
2025-05-12 13:00:00,167.77,167.95,166.9,167.04,56743.0,166.3322,166.5107,165.4697,165.6085,56743.0
2025-05-12 13:30:00,167.07,167.24,166.71,166.89,44408.0,165.6382,165.8068,165.2813,165.4598,44408.0
2025-05-12 14:00:00,166.86,167.71,166.86,166.89,32514.0,165.43,166.2727,165.43,165.4598,32514.0
2025-05-12 14:30:00,166.9,167.43,166.88,167.2,44035.0,165.4697,165.9951,165.4498,165.7671,44035.0
2025-05-12 15:00:00,167.22,167.32,166.39,167.25,68296.0,165.7869,165.8861,164.964,165.8167,68296.0
2025-05-12 15:30:00,167.29,168.34,167.1,167.58,370958.0,165.8563,166.8973,165.668,166.1438,370958.0
2025-05-13 09:30:00,167.05,167.63,161.92,161.93,206993.0,165.6184,166.1934,160.5323,160.5423,206993.0
2025-05-13 10:00:00,161.81,163.09,161.23,162.28,225617.0,160.4233,161.6923,159.8483,160.8893,225617.0
2025-05-13 10:30:00,162.57,163.59,162.27,163.38,112785.0,161.1768,162.188,160.8793,161.9798,112785.0
2025-05-13 11:00:00,163.24,163.49,162.8,162.85,55547.0,161.841,162.0889,161.4048,161.4544,55547.0
2025-05-13 11:30:00,162.81,163.62,162.61,163.0,50776.0,161.4147,162.2178,161.2164,161.6031,50776.0
2025-05-13 12:00:00,163.0,163.11,162.25,162.47,55550.0,161.6031,161.7121,160.8595,161.0776,55550.0
2025-05-13 12:30:00,162.38,162.94,161.93,162.49,44985.0,160.9884,161.5436,160.5423,161.0975,44985.0
2025-05-13 13:00:00,162.59,163.78,162.5,163.78,32851.0,161.1966,162.3764,161.1074,162.3764,32851.0
2025-05-13 13:30:00,163.78,164.24,163.11,163.33,39958.0,162.3764,162.8325,161.7121,161.9303,39958.0
2025-05-13 14:00:00,163.37,163.73,162.67,162.72,51914.0,161.9699,162.3268,161.2759,161.3255,51914.0
2025-05-13 14:30:00,162.78,163.75,162.69,163.38,66656.0,161.385,162.3467,161.2957,161.9798,66656.0
2025-05-13 15:00:00,163.37,163.64,163.12,163.56,45673.0,161.9699,162.2376,161.7221,162.1583,45673.0
2025-05-13 15:30:00,163.56,164.0,163.07,163.3,141481.0,162.1583,162.5945,161.6725,161.9005,141481.0
2025-05-14 09:30:00,163.1,163.67,161.9,162.8,63700.0,161.7022,162.2673,160.5125,161.4048,63700.0
2025-05-14 10:00:00,162.71,162.8,161.61,161.88,51650.0,161.3156,161.4048,160.225,160.4927,51650.0
2025-05-14 10:30:00,161.89,162.32,161.09,161.2,75255.0,160.5026,160.9289,159.7095,159.8185,75255.0
2025-05-14 11:00:00,161.16,161.58,160.82,161.56,60620.0,159.7789,160.1953,159.4418,160.1754,60620.0
2025-05-14 11:30:00,161.43,161.84,161.2,161.4,38683.0,160.0465,160.453,159.8185,160.0168,38683.0
2025-05-14 12:00:00,161.4,161.8,161.11,161.13,31137.0,160.0168,160.4134,159.7293,159.7491,31137.0
2025-05-14 12:30:00,161.12,161.61,161.12,161.4,29670.0,159.7392,160.225,159.7392,160.0168,29670.0
2025-05-14 13:00:00,161.45,161.58,161.26,161.46,31097.0,160.0664,160.1953,159.878,160.0763,31097.0
2025-05-14 13:30:00,161.47,161.74,161.37,161.7,34143.0,160.0862,160.3539,159.9871,160.3142,34143.0
2025-05-14 14:00:00,161.67,162.07,161.64,161.9,35373.0,160.2845,160.6811,160.2547,160.5125,35373.0
2025-05-14 14:30:00,161.9,162.19,161.87,162.06,28788.0,160.5125,160.8,160.4828,160.6711,28788.0
2025-05-14 15:00:00,162.08,162.31,161.96,162.11,41553.0,160.691,160.919,160.572,160.7207,41553.0
2025-05-14 15:30:00,162.11,162.17,161.66,161.74,186034.0,160.7207,160.7802,160.2746,160.3539,186034.0
2025-05-15 09:30:00,163.0,163.23,161.38,162.49,73781.0,161.6031,161.8311,159.997,161.0975,73781.0
2025-05-15 10:00:00,162.5,162.94,162.16,162.88,40327.0,161.1074,161.5436,160.7703,161.4841,40327.0
2025-05-15 10:30:00,162.88,163.67,162.88,163.38,29891.0,161.4841,162.2673,161.4841,161.9798,29891.0
2025-05-15 11:00:00,163.28,164.21,163.28,163.91,32911.0,161.8807,162.8027,161.8807,162.5053,32911.0
2025-05-15 11:30:00,163.83,164.18,163.58,163.82,25098.0,162.426,162.773,162.1781,162.4161,25098.0
2025-05-15 12:00:00,163.73,164.4,163.73,163.98,27112.0,162.3268,162.9911,162.3268,162.5747,27112.0
2025-05-15 12:30:00,163.89,163.94,163.43,163.83,17465.0,162.4855,162.535,162.0294,162.426,17465.0
2025-05-15 13:00:00,163.94,164.12,163.52,163.55,17639.0,162.535,162.7135,162.1186,162.1484,17639.0
2025-05-15 13:30:00,163.58,163.58,163.18,163.34,34926.0,162.1781,162.1781,161.7815,161.9402,34926.0
2025-05-15 14:00:00,163.37,163.39,162.76,162.88,20459.0,161.9699,161.9897,161.3651,161.4841,20459.0
2025-05-15 14:30:00,162.96,163.32,162.86,163.26,31260.0,161.5634,161.9203,161.4643,161.8609,31260.0
2025-05-15 15:00:00,163.28,163.65,163.06,163.58,57603.0,161.8807,162.2475,161.6626,162.1781,57603.0
2025-05-15 15:30:00,163.63,163.83,163.44,163.64,150692.0,162.2277,162.426,162.0393,162.2376,150692.0
2025-05-16 09:30:00,162.32,162.32,156.36,156.77,262102.0,162.32,162.32,156.36,156.77,262102.0
2025-05-16 10:00:00,156.64,157.49,155.85,157.18,165327.0,156.64,157.49,155.85,157.18,165327.0
2025-05-16 10:30:00,157.3,157.59,156.82,156.93,94692.0,157.3,157.59,156.82,156.93,94692.0
2025-05-16 11:00:00,157.0,157.53,156.8,157.0,75848.0,157.0,157.53,156.8,157.0,75848.0
2025-05-16 11:30:00,157.0,157.02,156.27,156.61,63660.0,157.0,157.02,156.27,156.61,63660.0
2025-05-16 12:00:00,156.64,157.42,156.59,157.41,46196.0,156.64,157.42,156.59,157.41,46196.0
2025-05-16 12:30:00,157.37,158.25,157.36,158.18,37383.0,157.37,158.25,157.36,158.18,37383.0
2025-05-16 13:00:00,158.07,158.41,157.7,157.77,25141.0,158.07,158.41,157.7,157.77,25141.0
2025-05-16 13:30:00,157.77,158.25,157.74,157.86,22673.0,157.77,158.25,157.74,157.86,22673.0
2025-05-16 14:00:00,157.8,157.9,157.29,157.56,33663.0,157.8,157.9,157.29,157.56,33663.0
2025-05-16 14:30:00,157.56,158.02,157.56,157.59,27863.0,157.56,158.02,157.56,157.59,27863.0
2025-05-16 15:00:00,157.69,158.03,157.4,157.92,47363.0,157.69,158.03,157.4,157.92,47363.0
2025-05-16 15:30:00,157.86,158.59,157.66,158.59,134249.0,157.86,158.59,157.66,158.59,134249.0
2025-05-19 09:30:00,158.3,158.81,156.61,157.03,67930.0,158.3,158.81,156.61,157.03,67930.0
2025-05-19 10:00:00,157.09,157.9,157.07,157.9,23275.0,157.09,157.9,157.07,157.9,23275.0
2025-05-19 10:30:00,157.78,158.04,157.42,157.51,40357.0,157.78,158.04,157.42,157.51,40357.0
2025-05-19 11:00:00,157.78,158.69,157.55,158.49,30888.0,157.78,158.69,157.55,158.49,30888.0
2025-05-19 11:30:00,158.45,158.52,157.82,158.22,32465.0,158.45,158.52,157.82,158.22,32465.0
2025-05-19 12:00:00,158.25,158.51,157.84,157.99,35787.0,158.25,158.51,157.84,157.99,35787.0
2025-05-19 12:30:00,157.84,157.84,156.75,157.69,171877.0,157.84,157.84,156.75,157.69,171877.0
2025-05-19 13:00:00,157.73,157.78,156.93,157.28,51755.0,157.73,157.78,156.93,157.28,51755.0
2025-05-19 13:30:00,157.14,157.32,156.92,157.04,42446.0,157.14,157.32,156.92,157.04,42446.0
2025-05-19 14:00:00,157.12,157.28,156.83,156.89,40400.0,157.12,157.28,156.83,156.89,40400.0
2025-05-19 14:30:00,156.91,157.21,156.89,156.92,36751.0,156.91,157.21,156.89,156.92,36751.0
2025-05-19 15:00:00,156.95,156.99,156.25,156.48,85332.0,156.95,156.99,156.25,156.48,85332.0
2025-05-19 15:30:00,156.48,156.88,156.3,156.53,249052.0,156.48,156.88,156.3,156.53,249052.0
2025-05-20 09:30:00,156.5,156.92,155.63,156.81,101229.0,156.5,156.92,155.63,156.81,101229.0
2025-05-20 10:00:00,156.68,157.27,156.47,156.65,77791.0,156.68,157.27,156.47,156.65,77791.0
2025-05-20 10:30:00,156.53,157.38,156.53,157.01,43772.0,156.53,157.38,156.53,157.01,43772.0
2025-05-20 11:00:00,156.96,157.92,156.94,157.52,76599.0,156.96,157.92,156.94,157.52,76599.0
2025-05-20 11:30:00,157.58,157.59,156.75,156.75,38544.0,157.58,157.59,156.75,156.75,38544.0
2025-05-20 12:00:00,156.73,156.73,156.5,156.52,35764.0,156.73,156.73,156.5,156.52,35764.0
2025-05-20 12:30:00,156.52,157.08,156.46,156.95,38359.0,156.52,157.08,156.46,156.95,38359.0
2025-05-20 13:00:00,157.03,157.4,156.94,157.29,93640.0,157.03,157.4,156.94,157.29,93640.0
2025-05-20 13:30:00,157.24,157.53,157.19,157.42,59135.0,157.24,157.53,157.19,157.42,59135.0
2025-05-20 14:00:00,157.46,157.49,157.07,157.1,29743.0,157.46,157.49,157.07,157.1,29743.0
2025-05-20 14:30:00,157.08,157.08,156.66,156.66,40848.0,157.08,157.08,156.66,156.66,40848.0
2025-05-20 15:00:00,156.68,156.68,156.06,156.13,41963.0,156.68,156.68,156.06,156.13,41963.0
2025-05-20 15:30:00,156.12,156.17,155.55,155.7,251037.0,156.12,156.17,155.55,155.7,251037.0
2025-05-21 09:30:00,156.0,156.0,153.54,153.66,93866.0,156.0,156.0,153.54,153.66,93866.0
2025-05-21 10:00:00,153.66,154.09,153.32,153.34,36482.0,153.66,154.09,153.32,153.34,36482.0
2025-05-21 10:30:00,153.34,153.95,153.24,153.86,40385.0,153.34,153.95,153.24,153.86,40385.0
2025-05-21 11:00:00,153.79,154.1,153.6,153.86,42999.0,153.79,154.1,153.6,153.86,42999.0
2025-05-21 11:30:00,153.84,153.89,153.12,153.37,45650.0,153.84,153.89,153.12,153.37,45650.0
2025-05-21 12:00:00,153.46,153.54,152.98,153.28,43731.0,153.46,153.54,152.98,153.28,43731.0
2025-05-21 12:30:00,153.31,153.35,152.86,153.07,30182.0,153.31,153.35,152.86,153.07,30182.0
2025-05-21 13:00:00,153.1,153.2,152.42,152.48,42847.0,153.1,153.2,152.42,152.48,42847.0
2025-05-21 13:30:00,152.47,152.55,151.92,152.17,88426.0,152.47,152.55,151.92,152.17,88426.0
2025-05-21 14:00:00,152.25,152.25,151.48,151.57,35895.0,152.25,152.25,151.48,151.57,35895.0
2025-05-21 14:30:00,151.61,152.03,151.24,151.44,50040.0,151.61,152.03,151.24,151.44,50040.0
2025-05-21 15:00:00,151.46,151.73,151.33,151.42,79489.0,151.46,151.73,151.33,151.42,79489.0
2025-05-21 15:30:00,151.47,151.87,151.18,151.28,320029.0,151.47,151.87,151.18,151.28,320029.0
2025-05-22 09:30:00,150.95,151.63,150.04,150.19,102683.0,150.95,151.63,150.04,150.19,102683.0
2025-05-22 10:00:00,150.21,151.0,150.15,150.72,90643.0,150.21,151.0,150.15,150.72,90643.0
2025-05-22 10:30:00,150.8,151.94,150.58,151.88,138153.0,150.8,151.94,150.58,151.88,138153.0
2025-05-22 11:00:00,151.88,152.22,151.85,152.02,147711.0,151.88,152.22,151.85,152.02,147711.0
2025-05-22 11:30:00,152.0,152.86,151.99,152.71,126526.0,152.0,152.86,151.99,152.71,126526.0
2025-05-22 12:00:00,152.71,153.13,152.64,152.92,60380.0,152.71,153.13,152.64,152.92,60380.0
2025-05-22 12:30:00,153.03,153.18,152.83,152.83,80263.0,153.03,153.18,152.83,152.83,80263.0
2025-05-22 13:00:00,152.83,153.38,152.63,153.25,97686.0,152.83,153.38,152.63,153.25,97686.0
2025-05-22 13:30:00,153.24,153.51,153.14,153.34,43722.0,153.24,153.51,153.14,153.34,43722.0
2025-05-22 14:00:00,153.37,153.92,153.19,153.88,113857.0,153.37,153.92,153.19,153.88,113857.0
2025-05-22 14:30:00,153.88,154.09,153.51,153.97,151743.0,153.88,154.09,153.51,153.97,151743.0
2025-05-22 15:00:00,153.99,154.18,153.66,154.16,119740.0,153.99,154.18,153.66,154.16,119740.0
2025-05-22 15:30:00,154.15,154.18,153.76,153.91,581171.0,154.15,154.18,153.76,153.91,581171.0
2025-05-23 09:30:00,155.11,155.11,152.21,153.12,101589.0,155.11,155.11,152.21,153.12,101589.0
2025-05-23 10:00:00,153.15,153.87,152.88,152.93,174358.0,153.15,153.87,152.88,152.93,174358.0
2025-05-23 10:30:00,153.01,153.34,152.61,152.67,67324.0,153.01,153.34,152.61,152.67,67324.0
2025-05-23 11:00:00,152.77,153.23,152.62,153.12,79106.0,152.77,153.23,152.62,153.12,79106.0
2025-05-23 11:30:00,153.13,153.54,153.06,153.34,44246.0,153.13,153.54,153.06,153.34,44246.0
2025-05-23 12:00:00,153.34,153.65,153.08,153.39,64721.0,153.34,153.65,153.08,153.39,64721.0
2025-05-23 12:30:00,153.29,153.53,153.02,153.4,42106.0,153.29,153.53,153.02,153.4,42106.0
2025-05-23 13:00:00,153.4,154.23,153.35,154.15,37736.0,153.4,154.23,153.35,154.15,37736.0
2025-05-23 13:30:00,154.12,154.39,153.85,154.28,59621.0,154.12,154.39,153.85,154.28,59621.0
2025-05-23 14:00:00,154.33,155.05,154.31,155.0,73634.0,154.33,155.05,154.31,155.0,73634.0
2025-05-23 14:30:00,155.0,155.32,154.85,155.19,121655.0,155.0,155.32,154.85,155.19,121655.0
2025-05-23 15:00:00,155.19,155.52,154.97,155.5,82220.0,155.19,155.52,154.97,155.5,82220.0
2025-05-23 15:30:00,155.5,155.87,155.19,155.36,212827.0,155.5,155.87,155.19,155.36,212827.0
2025-05-27 09:30:00,156.08,157.88,155.68,157.0,112738.0,156.08,157.88,155.68,157.0,112738.0
2025-05-27 10:00:00,156.9,157.65,156.76,157.65,170178.0,156.9,157.65,156.76,157.65,170178.0
2025-05-27 10:30:00,157.54,158.68,157.39,158.02,133383.0,157.54,158.68,157.39,158.02,133383.0
2025-05-27 11:00:00,158.03,158.15,157.34,157.42,98047.0,158.03,158.15,157.34,157.42,98047.0
2025-05-27 11:30:00,157.45,157.82,157.26,157.46,49411.0,157.45,157.82,157.26,157.46,49411.0
2025-05-27 12:00:00,157.41,157.66,157.22,157.63,241653.0,157.41,157.66,157.22,157.63,241653.0
2025-05-27 12:30:00,157.65,157.72,157.39,157.64,35153.0,157.65,157.72,157.39,157.64,35153.0
2025-05-27 13:00:00,157.64,157.87,157.61,157.75,54875.0,157.64,157.87,157.61,157.75,54875.0
2025-05-27 13:30:00,157.77,159.65,157.69,159.37,278202.0,157.77,159.65,157.69,159.37,278202.0
2025-05-27 14:00:00,159.44,159.79,159.14,159.61,101829.0,159.44,159.79,159.14,159.61,101829.0
2025-05-27 14:30:00,159.56,159.61,158.74,158.78,108902.0,159.56,159.61,158.74,158.78,108902.0
2025-05-27 15:00:00,158.78,159.04,158.66,158.83,63207.0,158.78,159.04,158.66,158.83,63207.0
2025-05-27 15:30:00,158.85,158.95,158.14,158.23,224279.0,158.85,158.95,158.14,158.23,224279.0
2025-05-28 09:30:00,157.11,158.55,156.4,158.2,88235.0,157.11,158.55,156.4,158.2,88235.0
2025-05-28 10:00:00,158.18,158.72,158.02,158.66,57234.0,158.18,158.72,158.02,158.66,57234.0
2025-05-28 10:30:00,158.59,159.0,157.87,158.17,27362.0,158.59,159.0,157.87,158.17,27362.0
2025-05-28 11:00:00,158.09,158.09,156.9,157.05,31640.0,158.09,158.09,156.9,157.05,31640.0
2025-05-28 11:30:00,157.06,157.06,156.46,156.47,21618.0,157.06,157.06,156.46,156.47,21618.0
2025-05-28 12:00:00,156.52,156.69,156.31,156.58,19126.0,156.52,156.69,156.31,156.58,19126.0
2025-05-28 12:30:00,156.59,157.16,156.39,157.03,27510.0,156.59,157.16,156.39,157.03,27510.0
2025-05-28 13:00:00,157.04,157.28,156.87,156.94,18938.0,157.04,157.28,156.87,156.94,18938.0
2025-05-28 13:30:00,156.97,157.0,156.21,156.21,12178.0,156.97,157.0,156.21,156.21,12178.0
2025-05-28 14:00:00,156.19,156.43,156.09,156.25,25090.0,156.19,156.43,156.09,156.25,25090.0
2025-05-28 14:30:00,156.31,156.41,155.73,156.11,25742.0,156.31,156.41,155.73,156.11,25742.0
2025-05-28 15:00:00,156.09,156.49,155.96,156.24,36982.0,156.09,156.49,155.96,156.24,36982.0
2025-05-28 15:30:00,156.24,156.26,155.67,155.92,162274.0,156.24,156.26,155.67,155.92,162274.0
2025-05-29 09:30:00,154.59,160.23,154.37,160.23,201280.0,154.59,160.23,154.37,160.23,201280.0
2025-05-29 10:00:00,160.22,162.57,160.22,162.36,344903.0,160.22,162.57,160.22,162.36,344903.0
2025-05-29 10:30:00,162.36,162.54,160.26,160.34,139151.0,162.36,162.54,160.26,160.34,139151.0
2025-05-29 11:00:00,160.29,160.44,159.33,159.74,64444.0,160.29,160.44,159.33,159.74,64444.0
2025-05-29 11:30:00,159.77,160.03,159.27,159.5,41589.0,159.77,160.03,159.27,159.5,41589.0
2025-05-29 12:00:00,159.47,160.02,159.2,159.66,82399.0,159.47,160.02,159.2,159.66,82399.0
2025-05-29 12:30:00,159.55,160.87,159.55,160.72,137078.0,159.55,160.87,159.55,160.72,137078.0
2025-05-29 13:00:00,160.78,161.3,160.54,161.03,50617.0,160.78,161.3,160.54,161.03,50617.0
2025-05-29 13:30:00,161.04,161.35,160.96,161.05,36553.0,161.04,161.35,160.96,161.05,36553.0
2025-05-29 14:00:00,161.05,161.1,160.53,160.83,35821.0,161.05,161.1,160.53,160.83,35821.0
2025-05-29 14:30:00,160.94,161.14,160.71,160.78,22907.0,160.94,161.14,160.71,160.78,22907.0
2025-05-29 15:00:00,160.78,161.49,160.7,161.07,61461.0,160.78,161.49,160.7,161.07,61461.0
2025-05-29 15:30:00,161.04,161.5,160.91,161.41,163421.0,161.04,161.5,160.91,161.41,163421.0
2025-05-30 09:30:00,160.8,161.57,159.83,161.11,82501.0,160.8,161.57,159.83,161.11,82501.0
2025-05-30 10:00:00,161.13,161.52,160.63,160.91,41950.0,161.13,161.52,160.63,160.91,41950.0
2025-05-30 10:30:00,160.83,161.16,160.61,160.73,65511.0,160.83,161.16,160.61,160.73,65511.0
2025-05-30 11:00:00,160.74,160.79,160.32,160.53,36243.0,160.74,160.79,160.32,160.53,36243.0
2025-05-30 11:30:00,160.53,160.66,160.18,160.18,28745.0,160.53,160.66,160.18,160.18,28745.0
2025-05-30 12:00:00,160.21,160.82,160.21,160.67,41302.0,160.21,160.82,160.21,160.67,41302.0
2025-05-30 12:30:00,160.65,161.4,160.48,161.31,43548.0,160.65,161.4,160.48,161.31,43548.0
2025-05-30 13:00:00,161.29,161.43,161.03,161.16,39819.0,161.29,161.43,161.03,161.16,39819.0
2025-05-30 13:30:00,161.15,161.44,160.96,161.26,48355.0,161.15,161.44,160.96,161.26,48355.0
2025-05-30 14:00:00,161.3,161.45,160.95,160.95,49273.0,161.3,161.45,160.95,160.95,49273.0
2025-05-30 14:30:00,160.93,161.21,160.71,161.21,60645.0,160.93,161.21,160.71,161.21,60645.0
2025-05-30 15:00:00,161.21,161.77,161.2,161.69,46361.0,161.21,161.77,161.2,161.69,46361.0
2025-05-30 15:30:00,161.7,161.99,160.61,160.69,222142.0,161.7,161.99,160.61,160.69,222142.0
2025-06-02 09:30:00,159.78,159.78,157.77,158.58,53084.0,159.78,159.78,157.77,158.58,53084.0
2025-06-02 10:00:00,158.57,159.52,158.43,159.52,36070.0,158.57,159.52,158.43,159.52,36070.0
2025-06-02 10:30:00,159.55,160.22,159.06,160.14,23537.0,159.55,160.22,159.06,160.14,23537.0
2025-06-02 11:00:00,160.06,160.35,159.79,160.02,35427.0,160.06,160.35,159.79,160.02,35427.0
2025-06-02 11:30:00,160.03,160.09,159.41,160.09,25328.0,160.03,160.09,159.41,160.09,25328.0
2025-06-02 12:00:00,160.09,160.42,159.89,160.22,24019.0,160.09,160.42,159.89,160.22,24019.0
2025-06-02 12:30:00,160.29,161.08,160.29,161.03,28205.0,160.29,161.08,160.29,161.03,28205.0
2025-06-02 13:00:00,161.09,161.19,160.65,160.81,19027.0,161.09,161.19,160.65,160.81,19027.0
2025-06-02 13:30:00,160.82,160.86,160.44,160.67,20775.0,160.82,160.86,160.44,160.67,20775.0
2025-06-02 14:00:00,160.73,161.11,160.61,161.11,17544.0,160.73,161.11,160.61,161.11,17544.0
2025-06-02 14:30:00,161.07,161.21,160.85,161.15,19921.0,161.07,161.21,160.85,161.15,19921.0
2025-06-02 15:00:00,161.15,161.39,161.1,161.31,28683.0,161.15,161.39,161.1,161.31,28683.0
2025-06-02 15:30:00,161.3,161.51,160.78,161.51,98376.0,161.3,161.51,160.78,161.51,98376.0
2025-06-03 09:30:00,160.78,161.79,158.67,161.16,60267.0,160.78,161.79,158.67,161.16,60267.0
2025-06-03 10:00:00,161.25,161.77,161.02,161.74,20702.0,161.25,161.77,161.02,161.74,20702.0
2025-06-03 10:30:00,161.5,162.28,161.46,161.75,33341.0,161.5,162.28,161.46,161.75,33341.0
2025-06-03 11:00:00,161.75,162.24,161.61,161.87,25833.0,161.75,162.24,161.61,161.87,25833.0
2025-06-03 11:30:00,161.89,162.72,161.89,162.46,23825.0,161.89,162.72,161.89,162.46,23825.0
2025-06-03 12:00:00,162.47,162.48,161.77,161.78,48217.0,162.47,162.48,161.77,161.78,48217.0
2025-06-03 12:30:00,161.78,162.22,161.64,162.14,13430.0,161.78,162.22,161.64,162.14,13430.0
2025-06-03 13:00:00,162.19,162.34,161.98,162.22,13879.0,162.19,162.34,161.98,162.22,13879.0
2025-06-03 13:30:00,162.28,162.42,162.21,162.41,17443.0,162.28,162.42,162.21,162.41,17443.0
2025-06-03 14:00:00,162.45,162.97,162.36,162.78,30182.0,162.45,162.97,162.36,162.78,30182.0
2025-06-03 14:30:00,162.79,162.94,162.6,162.61,20498.0,162.79,162.94,162.6,162.61,20498.0
2025-06-03 15:00:00,162.65,162.75,162.4,162.66,25141.0,162.65,162.75,162.4,162.66,25141.0
2025-06-03 15:30:00,162.74,163.17,162.67,163.12,151376.0,162.74,163.17,162.67,163.12,151376.0
2025-06-04 09:30:00,163.43,163.62,161.53,161.55,43961.0,163.43,163.62,161.53,161.55,43961.0
2025-06-04 10:00:00,161.54,162.12,161.24,161.25,36870.0,161.54,162.12,161.24,161.25,36870.0
2025-06-04 10:30:00,161.25,161.79,161.22,161.75,24751.0,161.25,161.79,161.22,161.75,24751.0
2025-06-04 11:00:00,161.82,162.05,161.62,161.97,21611.0,161.82,162.05,161.62,161.97,21611.0
2025-06-04 11:30:00,161.93,161.96,161.59,161.6,23664.0,161.93,161.96,161.59,161.6,23664.0
2025-06-04 12:00:00,161.59,161.93,161.52,161.81,13457.0,161.59,161.93,161.52,161.81,13457.0
2025-06-04 12:30:00,161.82,162.02,161.73,161.97,27467.0,161.82,162.02,161.73,161.97,27467.0
2025-06-04 13:00:00,161.96,162.21,161.82,161.93,37899.0,161.96,162.21,161.82,161.93,37899.0
2025-06-04 13:30:00,161.91,162.26,161.87,162.16,24980.0,161.91,162.26,161.87,162.16,24980.0
2025-06-04 14:00:00,162.13,162.43,161.83,161.94,23480.0,162.13,162.43,161.83,161.94,23480.0
2025-06-04 14:30:00,161.98,162.16,161.87,162.14,26038.0,161.98,162.16,161.87,162.14,26038.0
2025-06-04 15:00:00,162.18,162.19,161.72,161.98,45825.0,162.18,162.19,161.72,161.98,45825.0
2025-06-04 15:30:00,161.97,162.01,161.42,161.53,146185.0,161.97,162.01,161.42,161.53,146185.0
2025-06-05 09:30:00,160.7,161.83,160.62,161.4,41105.0,160.7,161.83,160.62,161.4,41105.0
2025-06-05 10:00:00,161.4,162.4,161.26,162.4,101307.0,161.4,162.4,161.26,162.4,101307.0
2025-06-05 10:30:00,162.09,162.55,161.81,162.09,52981.0,162.09,162.55,161.81,162.09,52981.0
2025-06-05 11:00:00,162.01,162.43,161.75,161.9,43917.0,162.01,162.43,161.75,161.9,43917.0
2025-06-05 11:30:00,161.92,162.42,161.62,162.11,21717.0,161.92,162.42,161.62,162.11,21717.0
2025-06-05 12:00:00,161.98,162.6,161.98,162.59,25741.0,161.98,162.6,161.98,162.59,25741.0
2025-06-05 12:30:00,162.48,162.81,162.31,162.51,39195.0,162.48,162.81,162.31,162.51,39195.0
2025-06-05 13:00:00,162.43,162.67,162.09,162.41,46648.0,162.43,162.67,162.09,162.41,46648.0
2025-06-05 13:30:00,162.45,162.91,162.43,162.68,62489.0,162.45,162.91,162.43,162.68,62489.0
2025-06-05 14:00:00,162.66,163.07,162.18,163.03,29570.0,162.66,163.07,162.18,163.03,29570.0
2025-06-05 14:30:00,163.04,163.5,162.95,163.09,41612.0,163.04,163.5,162.95,163.09,41612.0
2025-06-05 15:00:00,163.09,163.1,162.32,162.35,31623.0,163.09,163.1,162.32,162.35,31623.0
2025-06-05 15:30:00,162.41,162.95,162.23,162.79,132026.0,162.41,162.95,162.23,162.79,132026.0
2025-06-06 09:30:00,162.78,163.85,162.78,163.25,48447.0,162.78,163.85,162.78,163.25,48447.0
2025-06-06 10:00:00,163.41,163.43,162.39,162.66,23236.0,163.41,163.43,162.39,162.66,23236.0
2025-06-06 10:30:00,162.5,162.57,161.33,161.34,24049.0,162.5,162.57,161.33,161.34,24049.0
2025-06-06 11:00:00,161.31,161.66,160.99,161.42,17411.0,161.31,161.66,160.99,161.42,17411.0
2025-06-06 11:30:00,161.36,161.58,161.13,161.33,15800.0,161.36,161.58,161.13,161.33,15800.0
2025-06-06 12:00:00,161.38,161.71,161.25,161.53,17706.0,161.38,161.71,161.25,161.53,17706.0
2025-06-06 12:30:00,161.62,161.66,160.88,161.03,31936.0,161.62,161.66,160.88,161.03,31936.0
2025-06-06 13:00:00,161.15,161.39,160.87,161.3,18052.0,161.15,161.39,160.87,161.3,18052.0
2025-06-06 13:30:00,161.28,161.62,161.11,161.51,20571.0,161.28,161.62,161.11,161.51,20571.0
2025-06-06 14:00:00,161.58,161.75,161.44,161.5,19086.0,161.58,161.75,161.44,161.5,19086.0
2025-06-06 14:30:00,161.56,161.72,161.32,161.51,26864.0,161.56,161.72,161.32,161.51,26864.0
2025-06-06 15:00:00,161.5,161.55,161.21,161.36,35967.0,161.5,161.55,161.21,161.36,35967.0
2025-06-06 15:30:00,161.35,162.01,161.11,161.81,150675.0,161.35,162.01,161.11,161.81,150675.0
2025-06-09 09:30:00,161.45,163.17,161.39,163.01,54746.0,161.45,163.17,161.39,163.01,54746.0
2025-06-09 10:00:00,162.91,165.11,162.91,164.09,73140.0,162.91,165.11,162.91,164.09,73140.0
2025-06-09 10:30:00,164.08,165.16,163.97,164.56,42240.0,164.08,165.16,163.97,164.56,42240.0
2025-06-09 11:00:00,164.85,165.53,164.66,165.5,29260.0,164.85,165.53,164.66,165.5,29260.0
2025-06-09 11:30:00,165.5,166.36,165.47,165.58,27252.0,165.5,166.36,165.47,165.58,27252.0
2025-06-09 12:00:00,165.57,166.37,165.47,166.11,37901.0,165.57,166.37,165.47,166.11,37901.0
2025-06-09 12:30:00,166.07,166.48,165.99,166.32,37619.0,166.07,166.48,165.99,166.32,37619.0
2025-06-09 13:00:00,166.22,166.59,165.75,166.59,37191.0,166.22,166.59,165.75,166.59,37191.0
2025-06-09 13:30:00,166.59,166.91,166.43,166.7,28493.0,166.59,166.91,166.43,166.7,28493.0
2025-06-09 14:00:00,166.67,167.11,166.59,166.99,30494.0,166.67,167.11,166.59,166.99,30494.0
2025-06-09 14:30:00,166.93,167.18,166.83,167.17,26577.0,166.93,167.18,166.83,167.17,26577.0
2025-06-09 15:00:00,167.16,167.42,167.06,167.4,44912.0,167.16,167.42,167.06,167.4,44912.0
2025-06-09 15:30:00,167.39,167.45,166.32,166.93,255575.0,167.39,167.45,166.32,166.93,255575.0
2025-06-10 09:30:00,167.29,169.2,166.34,167.72,94055.0,167.29,169.2,166.34,167.72,94055.0
2025-06-10 10:00:00,167.92,167.96,166.81,167.74,49210.0,167.92,167.96,166.81,167.74,49210.0
2025-06-10 10:30:00,167.78,168.44,167.64,168.06,62732.0,167.78,168.44,167.64,168.06,62732.0
2025-06-10 11:00:00,168.2,168.65,167.89,168.55,50179.0,168.2,168.65,167.89,168.55,50179.0
2025-06-10 11:30:00,168.52,168.76,167.95,168.19,43059.0,168.52,168.76,167.95,168.19,43059.0
2025-06-10 12:00:00,168.22,168.78,168.0,168.66,43959.0,168.22,168.78,168.0,168.66,43959.0
2025-06-10 12:30:00,168.67,169.56,168.65,169.48,44800.0,168.67,169.56,168.65,169.48,44800.0
2025-06-10 13:00:00,169.49,169.75,169.39,169.62,31785.0,169.49,169.75,169.39,169.62,31785.0
2025-06-10 13:30:00,169.56,169.75,169.16,169.22,15875.0,169.56,169.75,169.16,169.22,15875.0
2025-06-10 14:00:00,169.18,169.28,168.79,168.8,16202.0,169.18,169.28,168.79,168.8,16202.0
2025-06-10 14:30:00,168.78,168.96,168.46,168.56,30698.0,168.78,168.96,168.46,168.56,30698.0
2025-06-10 15:00:00,168.58,168.7,168.3,168.3,29311.0,168.58,168.7,168.3,168.3,29311.0
2025-06-10 15:30:00,168.23,168.61,167.81,168.56,154060.0,168.23,168.61,167.81,168.56,154060.0
2025-06-11 09:30:00,168.54,168.54,167.95,168.4,22169.0,168.54,168.54,167.95,168.4,22169.0
2025-06-11 10:00:00,168.32,168.67,167.88,168.05,14398.0,168.32,168.67,167.88,168.05,14398.0
2025-06-11 10:30:00,167.99,168.91,167.87,168.53,22017.0,167.99,168.91,167.87,168.53,22017.0
2025-06-11 11:00:00,168.66,169.14,168.57,168.71,28061.0,168.66,169.14,168.57,168.71,28061.0
2025-06-11 11:30:00,168.7,169.25,168.41,168.71,18261.0,168.7,169.25,168.41,168.71,18261.0
2025-06-11 12:00:00,168.79,168.96,168.46,168.81,34734.0,168.79,168.96,168.46,168.81,34734.0
2025-06-11 12:30:00,168.78,169.0,168.41,168.45,17270.0,168.78,169.0,168.41,168.45,17270.0
2025-06-11 13:00:00,168.54,168.83,168.46,168.69,24479.0,168.54,168.83,168.46,168.69,24479.0
2025-06-11 13:30:00,168.69,168.75,168.51,168.68,11879.0,168.69,168.75,168.51,168.68,11879.0
2025-06-11 14:00:00,168.75,168.75,168.19,168.3,15121.0,168.75,168.75,168.19,168.3,15121.0
2025-06-11 14:30:00,168.28,168.68,168.21,168.38,20981.0,168.28,168.68,168.21,168.38,20981.0
2025-06-11 15:00:00,168.28,168.59,168.06,168.15,33703.0,168.28,168.59,168.06,168.15,33703.0
2025-06-11 15:30:00,168.12,168.29,167.63,168.14,122312.0,168.12,168.29,167.63,168.14,122312.0
2025-06-12 09:30:00,168.05,170.87,167.5,169.79,91831.0,168.05,170.87,167.5,169.79,91831.0
2025-06-12 10:00:00,170.0,170.01,168.46,169.69,50474.0,170.0,170.01,168.46,169.69,50474.0
2025-06-12 10:30:00,169.55,169.78,169.0,169.44,26660.0,169.55,169.78,169.0,169.44,26660.0
2025-06-12 11:00:00,169.43,169.85,169.23,169.7,46296.0,169.43,169.85,169.23,169.7,46296.0
2025-06-12 11:30:00,169.56,170.11,169.49,169.72,33271.0,169.56,170.11,169.49,169.72,33271.0
2025-06-12 12:00:00,169.78,169.81,168.91,169.16,44553.0,169.78,169.81,168.91,169.16,44553.0
2025-06-12 12:30:00,169.17,169.23,168.65,168.93,30376.0,169.17,169.23,168.65,168.93,30376.0
2025-06-12 13:00:00,169.02,169.04,168.59,168.99,22413.0,169.02,169.04,168.59,168.99,22413.0
2025-06-12 13:30:00,168.88,169.6,168.87,169.41,110439.0,168.88,169.6,168.87,169.41,110439.0
2025-06-12 14:00:00,169.41,170.09,169.41,169.62,64458.0,169.41,170.09,169.41,169.62,64458.0
2025-06-12 14:30:00,169.62,170.25,169.57,170.25,76296.0,169.62,170.25,169.57,170.25,76296.0
2025-06-12 15:00:00,170.27,170.97,170.22,170.9,79836.0,170.27,170.97,170.22,170.9,79836.0
2025-06-12 15:30:00,170.93,172.5,170.93,172.14,432402.0,170.93,172.5,170.93,172.14,432402.0
2025-06-13 09:30:00,172.26,174.2,172.09,172.25,87948.0,172.26,174.2,172.09,172.25,87948.0
2025-06-13 10:00:00,172.33,173.02,171.91,172.31,55618.0,172.33,173.02,171.91,172.31,55618.0
2025-06-13 10:30:00,172.29,172.81,171.71,172.28,107854.0,172.29,172.81,171.71,172.28,107854.0
2025-06-13 11:00:00,172.3,172.4,171.66,171.98,94454.0,172.3,172.4,171.66,171.98,94454.0
2025-06-13 11:30:00,172.11,172.59,171.96,172.5,57796.0,172.11,172.59,171.96,172.5,57796.0
2025-06-13 12:00:00,172.5,172.54,171.68,171.98,76227.0,172.5,172.54,171.68,171.98,76227.0
2025-06-13 12:30:00,171.98,172.28,171.53,171.59,127628.0,171.98,172.28,171.53,171.59,127628.0
2025-06-13 13:00:00,171.63,171.77,171.15,171.3,38565.0,171.63,171.77,171.15,171.3,38565.0
2025-06-13 13:30:00,171.3,171.7,171.16,171.36,51796.0,171.3,171.7,171.16,171.36,51796.0
2025-06-13 14:00:00,171.38,171.97,171.15,171.24,58373.0,171.38,171.97,171.15,171.24,58373.0
2025-06-13 14:30:00,171.25,171.36,170.6,170.65,32730.0,171.25,171.36,170.6,170.65,32730.0
2025-06-13 15:00:00,170.64,170.7,169.65,169.81,44633.0,170.64,170.7,169.65,169.81,44633.0
2025-06-13 15:30:00,169.84,169.99,168.77,169.12,169296.0,169.84,169.99,168.77,169.12,169296.0
2025-06-16 09:30:00,170.07,170.97,168.71,169.99,89453.0,170.07,170.97,168.71,169.99,89453.0
2025-06-16 10:00:00,169.99,170.75,169.62,170.19,38286.0,169.99,170.75,169.62,170.19,38286.0
2025-06-16 10:30:00,170.1,171.31,170.1,170.63,62858.0,170.1,171.31,170.1,170.63,62858.0
2025-06-16 11:00:00,170.63,170.76,168.96,169.66,36838.0,170.63,170.76,168.96,169.66,36838.0
2025-06-16 11:30:00,169.59,170.12,169.3,169.66,27392.0,169.59,170.12,169.3,169.66,27392.0
2025-06-16 12:00:00,169.75,170.25,169.54,170.23,27673.0,169.75,170.25,169.54,170.23,27673.0
2025-06-16 12:30:00,170.2,170.39,170.02,170.13,16619.0,170.2,170.39,170.02,170.13,16619.0
2025-06-16 13:00:00,170.13,170.5,169.96,170.46,22069.0,170.13,170.5,169.96,170.46,22069.0
2025-06-16 13:30:00,170.52,170.63,170.13,170.13,40884.0,170.52,170.63,170.13,170.13,40884.0
2025-06-16 14:00:00,170.14,170.83,170.08,170.75,23135.0,170.14,170.83,170.08,170.75,23135.0
2025-06-16 14:30:00,170.77,170.96,170.72,170.93,23562.0,170.77,170.96,170.72,170.93,23562.0
2025-06-16 15:00:00,170.89,170.96,170.58,170.63,44383.0,170.89,170.96,170.58,170.63,44383.0
2025-06-16 15:30:00,170.62,170.98,170.31,170.42,162127.0,170.62,170.98,170.31,170.42,162127.0
2025-06-17 09:30:00,169.6,170.64,168.49,169.03,52154.0,169.6,170.64,168.49,169.03,52154.0
2025-06-17 10:00:00,169.03,170.32,168.75,170.12,23939.0,169.03,170.32,168.75,170.12,23939.0
2025-06-17 10:30:00,169.99,170.3,169.61,170.14,23799.0,169.99,170.3,169.61,170.14,23799.0
2025-06-17 11:00:00,170.09,170.77,169.87,170.51,14199.0,170.09,170.77,169.87,170.51,14199.0
2025-06-17 11:30:00,170.62,170.69,170.24,170.35,10632.0,170.62,170.69,170.24,170.35,10632.0
2025-06-17 12:00:00,170.31,171.35,170.17,171.01,25438.0,170.31,171.35,170.17,171.01,25438.0
2025-06-17 12:30:00,170.85,171.32,170.49,170.52,18663.0,170.85,171.32,170.49,170.52,18663.0
2025-06-17 13:00:00,170.5,170.92,169.75,169.88,13810.0,170.5,170.92,169.75,169.88,13810.0
2025-06-17 13:30:00,169.81,170.14,169.74,170.0,19221.0,169.81,170.14,169.74,170.0,19221.0
2025-06-17 14:00:00,169.99,169.99,168.76,169.15,34103.0,169.99,169.99,168.76,169.15,34103.0
2025-06-17 14:30:00,169.12,169.22,168.72,169.09,29251.0,169.12,169.22,168.72,169.09,29251.0
2025-06-17 15:00:00,169.06,169.52,168.55,169.38,32563.0,169.06,169.52,168.55,169.38,32563.0
2025-06-17 15:30:00,169.44,169.54,168.76,168.89,164624.0,169.44,169.54,168.76,168.89,164624.0
2025-06-18 09:30:00,168.95,169.52,167.41,168.44,86787.0,168.95,169.52,167.41,168.44,86787.0
2025-06-18 10:00:00,168.22,169.11,168.15,168.7,34324.0,168.22,169.11,168.15,168.7,34324.0
2025-06-18 10:30:00,168.78,169.64,168.4,169.52,35376.0,168.78,169.64,168.4,169.52,35376.0
2025-06-18 11:00:00,169.53,170.57,169.45,170.47,68698.0,169.53,170.57,169.45,170.47,68698.0
2025-06-18 11:30:00,170.42,170.42,169.15,169.83,17877.0,170.42,170.42,169.15,169.83,17877.0
2025-06-18 12:00:00,169.83,170.16,169.78,169.98,34736.0,169.83,170.16,169.78,169.98,34736.0
2025-06-18 12:30:00,170.03,170.14,169.79,169.97,14742.0,170.03,170.14,169.79,169.97,14742.0
2025-06-18 13:00:00,170.12,170.65,170.09,170.57,18252.0,170.12,170.65,170.09,170.57,18252.0
2025-06-18 13:30:00,170.56,170.62,170.09,170.47,20557.0,170.56,170.62,170.09,170.47,20557.0
2025-06-18 14:00:00,170.59,170.75,169.42,169.81,29220.0,170.59,170.75,169.42,169.81,29220.0
2025-06-18 14:30:00,169.76,170.49,169.76,170.16,34044.0,169.76,170.49,169.76,170.16,34044.0
2025-06-18 15:00:00,170.17,170.88,170.06,170.3,82131.0,170.17,170.88,170.06,170.3,82131.0
2025-06-18 15:30:00,170.31,170.75,169.67,169.75,301882.0,170.31,170.75,169.67,169.75,301882.0
2025-06-20 09:30:00,170.0,172.53,170.0,172.5,248181.0,170.0,172.53,170.0,172.5,248181.0
2025-06-20 10:00:00,172.52,173.83,171.92,173.29,74772.0,172.52,173.83,171.92,173.29,74772.0
2025-06-20 10:30:00,173.28,173.35,172.23,172.43,112809.0,173.28,173.35,172.23,172.43,112809.0
2025-06-20 11:00:00,172.35,172.82,172.17,172.48,43021.0,172.35,172.82,172.17,172.48,43021.0
2025-06-20 11:30:00,172.39,172.91,172.29,172.33,22855.0,172.39,172.91,172.29,172.33,22855.0
2025-06-20 12:00:00,172.24,172.58,171.94,172.52,43681.0,172.24,172.58,171.94,172.52,43681.0
2025-06-20 12:30:00,172.48,173.08,172.47,172.95,38206.0,172.48,173.08,172.47,172.95,38206.0
2025-06-20 13:00:00,172.97,173.39,172.85,173.24,35126.0,172.97,173.39,172.85,173.24,35126.0
2025-06-20 13:30:00,173.22,173.34,172.98,173.11,27550.0,173.22,173.34,172.98,173.11,27550.0
2025-06-20 14:00:00,173.14,173.58,172.95,173.53,44809.0,173.14,173.58,172.95,173.53,44809.0
2025-06-20 14:30:00,173.53,173.72,173.17,173.28,69049.0,173.53,173.72,173.17,173.28,69049.0
2025-06-20 15:00:00,173.25,173.25,172.36,172.52,64728.0,173.25,173.25,172.36,172.52,64728.0
2025-06-20 15:30:00,172.59,172.7,171.09,171.51,340652.0,172.59,172.7,171.09,171.51,340652.0